Ticker,Date/Time,Open,High,Low,Close,Volume,Open Interest
FPT,12/25/2018 9:15,30.89,30.89,30.89,30.89,35410,0
FPT,12/25/2018 9:16,30.81,30.81,30.81,30.81,190,0
FPT,12/25/2018 9:17,30.74,30.81,30.74,30.74,1120,0
FPT,12/25/2018 9:18,30.74,30.74,30.74,30.74,2120,0
FPT,12/25/2018 9:19,30.74,30.74,30.74,30.74,22500,0
FPT,12/25/2018 9:20,30.74,30.74,30.7,30.74,7140,0
FPT,12/25/2018 9:21,30.66,30.74,30.59,30.66,16480,0
FPT,12/26/2018 9:15,31.04,31.11,31.04,31.11,2650,0
FPT,12/26/2018 9:16,31.19,31.19,31.19,31.19,500,0
FPT,12/26/2018 9:17,31.11,31.19,31.11,31.19,510,0
FPT,12/26/2018 9:18,31.15,31.15,31.15,31.15,200,0
FPT,12/26/2018 9:19,31.11,31.11,31.11,31.11,5000,0
FPT,12/26/2018 9:20,31.11,31.11,31.11,31.11,1630,0
FPT,12/26/2018 9:22,31.11,31.11,31.11,31.11,80,0
FPT,12/26/2018 9:23,31.19,31.19,31.19,31.19,20,0
FPT,12/26/2018 9:24,31.19,31.19,31.19,31.19,500,0
FPT,12/26/2018 9:25,31.11,31.11,31.11,31.11,1000,0
FPT,12/26/2018 9:27,31.22,31.22,31.22,31.22,1550,0
FPT,12/26/2018 9:28,31.22,31.22,31.22,31.22,30,0
FPT,12/26/2018 9:32,31.11,31.11,31.04,31.04,2360,0
FPT,12/26/2018 9:33,31.04,31.04,31.04,31.04,4000,0
FPT,12/26/2018 9:34,31.04,31.04,30.96,30.96,200,0
FPT,12/26/2018 9:36,31.04,31.04,30.96,30.96,13010,0
FPT,12/26/2018 9:38,30.96,30.96,30.96,30.96,350,0
FPT,12/26/2018 9:40,30.96,30.96,30.96,30.96,370,0
FPT,12/26/2018 9:41,30.89,30.89,30.89,30.89,30,0
FPT,12/26/2018 9:42,30.89,30.89,30.89,30.89,2000,0
FPT,12/26/2018 9:44,30.96,30.96,30.96,30.96,100,0
FPT,12/26/2018 9:46,30.89,30.89,30.89,30.89,40,0
FPT,12/26/2018 9:48,30.89,30.89,30.89,30.89,5000,0
FPT,12/26/2018 9:53,30.96,30.96,30.96,30.96,80,0
FPT,12/26/2018 9:55,30.96,30.96,30.96,30.96,1940,0
FPT,12/26/2018 9:56,31.04,31.04,31.04,31.04,20,0
FPT,12/26/2018 9:57,31.07,31.19,31.07,31.19,1780,0
FPT,12/26/2018 9:59,31.11,31.11,31.11,31.11,5000,0
FPT,12/26/2018 10:01,31.19,31.19,31.15,31.15,2970,0
FPT,12/26/2018 10:02,31.19,31.19,31.15,31.15,3870,0
FPT,12/26/2018 10:04,31.11,31.11,31.11,31.11,17760,0
FPT,12/26/2018 10:05,31.11,31.11,31.11,31.11,60,0
FPT,12/26/2018 10:06,31.11,31.11,31.11,31.11,80,0
FPT,12/26/2018 10:07,31.11,31.11,31.11,31.11,1020,0
FPT,12/26/2018 10:09,31.19,31.19,31.19,31.19,520,0
FPT,12/26/2018 10:11,31.11,31.19,31.11,31.19,9950,0
FPT,12/26/2018 10:12,31.19,31.19,31.19,31.19,150,0
FPT,12/26/2018 10:13,31.11,31.11,31.11,31.11,100,0
FPT,12/26/2018 10:14,31.11,31.11,31.11,31.11,240,0
FPT,12/26/2018 10:15,31.11,31.11,31.11,31.11,760,0
FPT,12/26/2018 10:16,31.11,31.11,31.11,31.11,240,0
FPT,12/26/2018 10:17,31.11,31.11,31.11,31.11,1780,0
FPT,12/26/2018 10:18,31.15,31.15,31.15,31.15,50,0
FPT,12/26/2018 10:19,31.15,31.15,31.15,31.15,100,0
FPT,12/26/2018 10:20,31.15,31.15,31.11,31.11,9000,0
FPT,12/26/2018 10:21,31.15,31.15,31.15,31.15,90,0
FPT,12/26/2018 10:22,31.11,31.11,31.11,31.11,3700,0
FPT,12/26/2018 10:23,31.11,31.15,31.11,31.15,1780,0
FPT,12/26/2018 10:24,31.11,31.11,31.11,31.11,450,0
FPT,12/26/2018 10:25,31.11,31.11,31.11,31.11,20,0
FPT,12/26/2018 10:26,31.11,31.11,31.11,31.11,2700,0
FPT,12/26/2018 10:27,31.11,31.11,31.11,31.11,400,0
FPT,12/26/2018 10:29,31.11,31.11,31.11,31.11,2100,0
FPT,12/26/2018 10:30,31.15,31.15,31.11,31.15,3690,0
FPT,12/26/2018 10:31,31.15,31.15,31.15,31.15,3170,0
FPT,12/26/2018 10:33,31.15,31.15,31.15,31.15,460,0
FPT,12/26/2018 10:37,31.11,31.11,31.11,31.11,3770,0
FPT,12/26/2018 10:41,31.11,31.11,31.11,31.11,1430,0
FPT,12/26/2018 10:44,31.11,31.11,31.11,31.11,100,0
FPT,12/26/2018 10:45,31.11,31.11,31.11,31.11,2000,0
FPT,12/26/2018 10:49,31.11,31.11,31.11,31.11,3830,0
FPT,12/26/2018 10:52,31.11,31.11,31.11,31.11,3630,0
FPT,12/26/2018 10:53,31.11,31.11,31.07,31.07,4730,0
FPT,12/26/2018 10:54,31.04,31.07,31.04,31.07,5950,0
FPT,12/26/2018 10:55,31.07,31.07,31.07,31.07,2500,0
FPT,12/26/2018 10:57,31.07,31.07,31.07,31.07,180,0
FPT,12/26/2018 11:00,31.07,31.07,31.07,31.07,100,0
FPT,12/26/2018 11:01,31.04,31.04,31.04,31.04,40,0
FPT,12/26/2018 11:07,31.07,31.07,31.07,31.07,20,0
FPT,12/26/2018 11:08,31.04,31.04,31.04,31.04,20,0
FPT,12/26/2018 11:09,31.04,31.07,31.04,31.07,470,0
FPT,12/26/2018 11:10,31.04,31.04,31.04,31.04,20,0
FPT,12/26/2018 11:12,31.07,31.11,31.07,31.11,1050,0
FPT,12/26/2018 11:13,31.11,31.11,31.11,31.11,2000,0
FPT,12/26/2018 11:14,31.07,31.11,31.07,31.11,1030,0
FPT,12/26/2018 11:16,31.04,31.04,31.04,31.04,3290,0
FPT,12/26/2018 11:17,31.04,31.04,31.04,31.04,70,0
FPT,12/26/2018 11:22,31,31,31,31,80,0
FPT,12/26/2018 11:23,31,31.04,30.96,31.04,2710,0
FPT,12/26/2018 11:25,31.04,31.04,31.04,31.04,890,0
FPT,12/26/2018 11:27,30.96,30.96,30.96,30.96,25410,0
FPT,12/26/2018 11:28,30.96,30.96,30.96,30.96,100,0
FPT,12/26/2018 13:00,30.96,30.96,30.96,30.96,1480,0
FPT,12/26/2018 13:05,30.93,30.93,30.93,30.93,1000,0
FPT,12/26/2018 13:06,30.96,30.96,30.96,30.96,3630,0
FPT,12/26/2018 13:08,30.96,30.96,30.96,30.96,4000,0
FPT,12/26/2018 13:11,30.96,31.04,30.96,31.04,430,0
FPT,12/26/2018 13:12,31.04,31.04,31.04,31.04,770,0
FPT,12/26/2018 13:15,31.04,31.04,31.04,31.04,1990,0
FPT,12/26/2018 13:16,31.04,31.04,31.04,31.04,1640,0
FPT,12/26/2018 13:17,30.89,30.89,30.89,30.89,2240,0
FPT,12/26/2018 13:19,30.89,30.89,30.89,30.89,4860,0
FPT,12/26/2018 13:21,31,31,31,31,2000,0
FPT,12/26/2018 13:22,31,31,31,31,690,0
FPT,12/26/2018 13:37,31,31.04,31,31.04,40,0
FPT,12/26/2018 13:39,31,31,31,31,6510,0
FPT,12/26/2018 13:41,31.04,31.04,31.04,31.04,3630,0
FPT,12/26/2018 13:42,31.04,31.04,31.04,31.04,10,0
FPT,12/26/2018 13:43,31.04,31.04,31.04,31.04,800,0
FPT,12/26/2018 13:47,30.96,30.96,30.96,30.96,5290,0
FPT,12/26/2018 13:48,30.96,30.96,30.96,30.96,2710,0
FPT,12/26/2018 13:49,31.04,31.04,31.04,31.04,100,0
FPT,12/26/2018 13:51,30.96,31.04,30.96,31.04,1410,0
FPT,12/26/2018 13:53,31.04,31.04,31.04,31.04,3630,0
FPT,12/26/2018 13:57,31.04,31.04,31.04,31.04,3710,0
FPT,12/26/2018 13:58,31.04,31.04,31.04,31.04,500,0
FPT,12/26/2018 13:59,31,31.04,31,31.04,8210,0
FPT,12/26/2018 14:01,31.04,31.04,31.04,31.04,2000,0
FPT,12/26/2018 14:02,31.04,31.07,31.04,31.07,1290,0
FPT,12/26/2018 14:03,31.07,31.07,30.96,30.96,29860,0
FPT,12/26/2018 14:06,30.96,30.96,30.96,30.96,1100,0
FPT,12/26/2018 14:09,31.07,31.07,31.07,31.07,100,0
FPT,12/26/2018 14:12,31.07,31.07,31.07,31.07,500,0
FPT,12/26/2018 14:14,30.96,30.96,30.96,30.96,13020,0
FPT,12/26/2018 14:15,30.96,30.96,30.93,30.93,2600,0
FPT,12/26/2018 14:16,30.93,30.93,30.93,30.93,160,0
FPT,12/26/2018 14:17,30.96,30.96,30.96,30.96,30,0
FPT,12/26/2018 14:20,30.93,30.93,30.93,30.93,1210,0
FPT,12/26/2018 14:21,30.96,30.96,30.96,30.96,4000,0
FPT,12/26/2018 14:23,30.96,30.96,30.96,30.96,10,0
FPT,12/26/2018 14:25,30.93,30.93,30.93,30.93,300,0
FPT,12/26/2018 14:26,30.93,30.93,30.93,30.93,2730,0
FPT,12/26/2018 14:27,30.96,30.96,30.96,30.96,5520,0
FPT,12/26/2018 14:28,30.93,30.93,30.89,30.89,2100,0
FPT,12/26/2018 14:29,30.89,30.89,30.89,30.89,10,0
FPT,12/26/2018 14:46,30.89,30.89,30.89,30.89,23190,0
FPT,12/27/2018 9:15,31.41,31.52,31.41,31.49,13610,0
FPT,12/27/2018 9:16,31.34,31.34,31.34,31.34,12000,0
FPT,12/27/2018 9:17,31.34,31.34,31.19,31.34,3130,0
FPT,12/27/2018 9:18,31.34,31.34,31.34,31.34,3680,0
FPT,12/27/2018 9:19,31.34,31.34,31.26,31.26,540,0
FPT,12/27/2018 9:20,31.22,31.26,31.22,31.26,1890,0
FPT,12/27/2018 9:21,31.26,31.26,31.26,31.26,1500,0
FPT,12/27/2018 9:22,31.26,31.26,31.26,31.26,50,0
FPT,12/27/2018 9:23,31.22,31.22,31.22,31.22,3000,0
FPT,12/27/2018 9:24,31.3,31.3,31.3,31.3,950,0
FPT,12/27/2018 9:25,31.3,31.3,31.3,31.3,1050,0
FPT,12/27/2018 9:26,31.3,31.3,31.3,31.3,1950,0
FPT,12/27/2018 9:28,31.3,31.3,31.3,31.3,4180,0
FPT,12/27/2018 9:29,31.3,31.3,31.3,31.3,50,0
FPT,12/27/2018 9:30,31.3,31.3,31.3,31.3,1150,0
FPT,12/27/2018 9:32,31.34,31.34,31.34,31.34,30000,0
FPT,12/27/2018 9:33,31.34,31.34,31.34,31.34,11970,0
FPT,12/27/2018 9:34,31.34,31.37,31.34,31.37,5970,0
FPT,12/27/2018 9:35,31.34,31.34,31.34,31.34,4140,0
FPT,12/27/2018 9:37,31.34,31.34,31.34,31.34,7010,0
FPT,12/27/2018 9:38,31.34,31.37,31.34,31.37,3000,0
FPT,12/27/2018 9:40,31.37,31.37,31.34,31.34,2000,0
FPT,12/27/2018 9:41,31.37,31.37,31.37,31.37,1600,0
FPT,12/27/2018 9:42,31.34,31.34,31.34,31.34,11600,0
FPT,12/27/2018 9:43,31.34,31.34,31.34,31.34,6900,0
FPT,12/27/2018 9:44,31.34,31.34,31.34,31.34,100,0
FPT,12/27/2018 9:45,31.34,31.34,31.34,31.34,8720,0
FPT,12/27/2018 9:48,31.34,31.34,31.34,31.34,100,0
FPT,12/27/2018 9:49,31.34,31.34,31.34,31.34,480,0
FPT,12/27/2018 9:50,31.34,31.34,31.26,31.26,15330,0
FPT,12/27/2018 9:51,31.26,31.26,31.26,31.26,870,0
FPT,12/27/2018 9:53,31.26,31.26,31.26,31.26,30,0
FPT,12/27/2018 9:54,31.26,31.26,31.26,31.26,20,0
FPT,12/27/2018 9:55,31.26,31.26,31.26,31.26,2130,0
FPT,12/27/2018 9:58,31.26,31.26,31.26,31.26,200,0
FPT,12/27/2018 10:01,31.26,31.26,31.22,31.22,12800,0
FPT,12/27/2018 10:04,31.3,31.3,31.3,31.3,5470,0
FPT,12/27/2018 10:06,31.34,31.34,31.34,31.34,21080,0
FPT,12/27/2018 10:07,31.34,31.34,31.34,31.34,840,0
FPT,12/27/2018 10:08,31.34,31.34,31.34,31.34,1540,0
FPT,12/27/2018 10:10,31.37,31.37,31.34,31.34,7010,0
FPT,12/27/2018 10:11,31.34,31.34,31.34,31.34,1010,0
FPT,12/27/2018 10:12,31.34,31.34,31.34,31.34,2000,0
FPT,12/27/2018 10:14,31.22,31.22,31.22,31.22,10000,0
FPT,12/27/2018 10:19,31.22,31.22,31.22,31.22,2000,0
FPT,12/27/2018 10:22,31.26,31.26,31.26,31.26,2000,0
FPT,12/27/2018 10:24,31.3,31.3,31.3,31.3,1400,0
FPT,12/27/2018 10:26,31.3,31.3,31.3,31.3,1100,0
FPT,12/27/2018 10:27,31.3,31.3,31.3,31.3,110,0
FPT,12/27/2018 10:30,31.3,31.3,31.3,31.3,400,0
FPT,12/27/2018 10:31,31.3,31.3,31.3,31.3,240,0
FPT,12/27/2018 10:32,31.22,31.22,31.22,31.22,11300,0
FPT,12/27/2018 10:33,31.22,31.22,31.22,31.22,2400,0
FPT,12/27/2018 10:34,31.22,31.22,31.22,31.22,1800,0
FPT,12/27/2018 10:36,31.26,31.26,31.26,31.26,400,0
FPT,12/27/2018 10:37,31.3,31.3,31.3,31.3,50,0
FPT,12/27/2018 10:39,31.3,31.3,31.3,31.3,1250,0
FPT,12/27/2018 10:40,31.3,31.3,31.3,31.3,2200,0
FPT,12/27/2018 10:41,31.34,31.34,31.34,31.34,3630,0
FPT,12/27/2018 10:42,31.34,31.37,31.3,31.37,16520,0
FPT,12/27/2018 10:43,31.34,31.34,31.34,31.34,100,0
FPT,12/27/2018 10:50,31.34,31.34,31.34,31.34,100,0
FPT,12/27/2018 10:51,31.34,31.34,31.34,31.34,1000,0
FPT,12/27/2018 10:55,31.37,31.37,31.37,31.37,240,0
FPT,12/27/2018 10:56,31.37,31.37,31.37,31.37,480,0
FPT,12/27/2018 10:57,31.34,31.34,31.34,31.34,40,0
FPT,12/27/2018 11:02,31.37,31.37,31.37,31.37,9480,0
FPT,12/27/2018 11:03,31.34,31.34,31.34,31.34,2000,0
FPT,12/27/2018 11:06,31.37,31.37,31.37,31.37,7260,0
FPT,12/27/2018 11:09,31.34,31.37,31.34,31.34,5820,0
FPT,12/27/2018 11:10,31.37,31.37,31.37,31.37,5000,0
FPT,12/27/2018 11:14,31.34,31.34,31.34,31.34,1240,0
FPT,12/27/2018 11:17,31.3,31.34,31.3,31.34,220,0
FPT,12/27/2018 11:18,31.34,31.34,31.34,31.34,560,0
FPT,12/27/2018 11:19,31.34,31.37,31.34,31.37,2970,0
FPT,12/27/2018 11:20,31.34,31.34,31.34,31.34,1500,0
FPT,12/27/2018 11:21,31.37,31.37,31.37,31.37,40,0
FPT,12/27/2018 11:25,31.34,31.34,31.34,31.34,200,0
FPT,12/27/2018 11:27,31.34,31.34,31.34,31.34,60,0
FPT,12/27/2018 13:00,31.34,31.34,31.34,31.34,100,0
FPT,12/27/2018 13:04,31.37,31.37,31.37,31.37,100,0
FPT,12/27/2018 13:10,31.37,31.37,31.37,31.37,8000,0
FPT,12/27/2018 13:11,31.37,31.37,31.37,31.37,4210,0
FPT,12/27/2018 13:12,31.37,31.37,31.37,31.37,3010,0
FPT,12/27/2018 13:13,31.34,31.34,31.34,31.34,2190,0
FPT,12/27/2018 13:14,31.34,31.34,31.34,31.34,3830,0
FPT,12/27/2018 13:15,31.34,31.34,31.34,31.34,2020,0
FPT,12/27/2018 13:16,31.34,31.34,31.34,31.34,150,0
FPT,12/27/2018 13:18,31.34,31.37,31.34,31.37,3100,0
FPT,12/27/2018 13:19,31.34,31.34,31.34,31.34,1000,0
FPT,12/27/2018 13:20,31.34,31.34,31.34,31.34,50,0
FPT,12/27/2018 13:21,31.37,31.37,31.37,31.37,300,0
FPT,12/27/2018 13:22,31.37,31.37,31.37,31.37,700,0
FPT,12/27/2018 13:25,31.34,31.37,31.34,31.37,220,0
FPT,12/27/2018 13:27,31.37,31.37,31.37,31.37,3000,0
FPT,12/27/2018 13:29,31.37,31.37,31.34,31.34,3060,0
FPT,12/27/2018 13:31,31.34,31.34,31.34,31.34,3130,0
FPT,12/27/2018 13:33,31.34,31.34,31.34,31.34,1000,0
FPT,12/27/2018 13:37,31.3,31.34,31.3,31.34,4150,0
FPT,12/27/2018 13:39,31.37,31.37,31.37,31.37,810,0
FPT,12/27/2018 13:40,31.41,31.41,31.41,31.41,2000,0
FPT,12/27/2018 13:41,31.41,31.41,31.34,31.34,5850,0
FPT,12/27/2018 13:42,31.34,31.34,31.34,31.34,100,0
FPT,12/27/2018 13:43,31.34,31.34,31.34,31.34,3000,0
FPT,12/27/2018 13:44,31.34,31.34,31.34,31.34,40,0
FPT,12/27/2018 13:45,31.41,31.41,31.41,31.41,2000,0
FPT,12/27/2018 13:46,31.34,31.34,31.34,31.34,100,0
FPT,12/27/2018 13:47,31.34,31.34,31.34,31.34,600,0
FPT,12/27/2018 13:49,31.34,31.34,31.34,31.34,2000,0
FPT,12/27/2018 13:51,31.34,31.34,31.34,31.34,100,0
FPT,12/27/2018 13:55,31.34,31.34,31.34,31.34,100,0
FPT,12/27/2018 13:57,31.34,31.34,31.34,31.34,2200,0
FPT,12/27/2018 14:00,31.41,31.41,31.41,31.41,6000,0
FPT,12/27/2018 14:01,31.34,31.34,31.34,31.34,120,0
FPT,12/27/2018 14:04,31.41,31.41,31.41,31.41,60,0
FPT,12/27/2018 14:05,31.34,31.34,31.34,31.34,1000,0
FPT,12/27/2018 14:07,31.41,31.41,31.41,31.41,1000,0
FPT,12/27/2018 14:09,31.41,31.41,31.41,31.41,5020,0
FPT,12/27/2018 14:10,31.41,31.41,31.37,31.37,7000,0
FPT,12/27/2018 14:11,31.41,31.41,31.41,31.41,3120,0
FPT,12/27/2018 14:12,31.37,31.37,31.37,31.37,120,0
FPT,12/27/2018 14:13,31.37,31.37,31.37,31.37,4880,0
FPT,12/27/2018 14:15,31.41,31.41,31.41,31.41,4000,0
FPT,12/27/2018 14:16,31.41,31.41,31.41,31.41,50,0
FPT,12/27/2018 14:18,31.41,31.41,31.34,31.34,8000,0
FPT,12/27/2018 14:19,31.34,31.34,31.34,31.34,1730,0
FPT,12/27/2018 14:22,31.34,31.34,31.34,31.34,500,0
FPT,12/27/2018 14:23,31.34,31.34,31.34,31.34,70,0
FPT,12/27/2018 14:24,31.34,31.34,31.34,31.34,40,0
FPT,12/27/2018 14:25,31.34,31.34,31.34,31.34,500,0
FPT,12/27/2018 14:26,31.34,31.34,31.34,31.34,10,0
FPT,12/27/2018 14:27,31.34,31.34,31.34,31.34,130,0
FPT,12/27/2018 14:29,31.3,31.3,31.26,31.26,3300,0
FPT,12/27/2018 14:46,31.19,31.19,31.19,31.19,38230,0
FPT,12/28/2018 9:15,31.34,31.34,31.34,31.34,13490,0
FPT,12/28/2018 9:16,31.22,31.22,31.22,31.22,10,0
FPT,12/28/2018 9:17,31.34,31.34,31.34,31.34,1200,0
FPT,12/28/2018 9:19,31.34,31.34,31.34,31.34,230,0
FPT,12/28/2018 9:20,31.34,31.34,31.34,31.34,10,0
FPT,12/28/2018 9:21,31.34,31.34,31.34,31.34,70,0
FPT,12/28/2018 9:24,31.3,31.3,31.3,31.3,10,0
FPT,12/28/2018 9:28,31.3,31.3,31.3,31.3,10,0
FPT,12/28/2018 9:30,31.3,31.3,31.3,31.3,100,0
FPT,12/28/2018 9:32,31.3,31.3,31.3,31.3,230,0
FPT,12/28/2018 9:33,31.22,31.3,31.22,31.22,4860,0
FPT,12/28/2018 9:34,31.22,31.22,31.22,31.22,840,0
FPT,12/28/2018 9:35,31.22,31.22,31.22,31.22,150,0
FPT,12/28/2018 9:37,31.26,31.26,31.26,31.26,1000,0
FPT,12/28/2018 9:38,31.22,31.22,31.22,31.22,420,0
FPT,12/28/2018 9:39,31.22,31.22,31.22,31.22,10,0
FPT,12/28/2018 9:41,31.19,31.19,31.19,31.19,100,0
FPT,12/28/2018 9:43,31.19,31.19,31.19,31.19,10,0
FPT,12/28/2018 9:46,31.19,31.19,31.19,31.19,50,0
FPT,12/28/2018 9:52,31.22,31.22,31.22,31.22,100,0
FPT,12/28/2018 9:54,31.22,31.22,31.22,31.22,100,0
FPT,12/28/2018 9:55,31.26,31.26,31.26,31.26,130,0
FPT,12/28/2018 9:56,31.19,31.22,31.19,31.22,410,0
FPT,12/28/2018 9:57,31.26,31.26,31.26,31.26,1000,0
FPT,12/28/2018 10:00,31.26,31.26,31.26,31.26,190,0
FPT,12/28/2018 10:03,31.26,31.26,31.22,31.22,90,0
FPT,12/28/2018 10:07,31.26,31.26,31.26,31.26,1920,0
FPT,12/28/2018 10:11,31.3,31.3,31.3,31.3,10,0
FPT,12/28/2018 10:12,31.3,31.3,31.3,31.3,10,0
FPT,12/28/2018 10:15,31.3,31.3,31.3,31.3,5000,0
FPT,12/28/2018 10:16,31.3,31.3,31.3,31.3,390,0
FPT,12/28/2018 10:20,31.26,31.26,31.26,31.26,600,0
FPT,12/28/2018 10:21,31.3,31.3,31.26,31.26,2010,0
FPT,12/28/2018 10:22,31.26,31.26,31.26,31.26,500,0
FPT,12/28/2018 10:24,31.3,31.3,31.3,31.3,20,0
FPT,12/28/2018 10:27,31.3,31.3,31.3,31.3,5000,0
FPT,12/28/2018 10:29,31.3,31.3,31.3,31.3,5200,0
FPT,12/28/2018 10:31,31.26,31.26,31.26,31.26,6970,0
FPT,12/28/2018 10:32,31.26,31.26,31.26,31.26,5000,0
FPT,12/28/2018 10:35,31.26,31.26,31.26,31.26,4020,0
FPT,12/28/2018 10:38,31.22,31.3,31.22,31.3,7040,0
FPT,12/28/2018 10:39,31.3,31.3,31.3,31.3,100,0
FPT,12/28/2018 10:45,31.3,31.3,31.3,31.3,100,0
FPT,12/28/2018 10:46,31.3,31.3,31.3,31.3,2000,0
FPT,12/28/2018 10:50,31.3,31.3,31.3,31.3,30,0
FPT,12/28/2018 10:51,31.3,31.3,31.3,31.3,120,0
FPT,12/28/2018 10:54,31.3,31.3,31.3,31.3,300,0
FPT,12/28/2018 10:55,31.3,31.3,31.3,31.3,6000,0
FPT,12/28/2018 10:57,31.3,31.3,31.3,31.3,2000,0
FPT,12/28/2018 10:58,31.3,31.3,31.3,31.3,2000,0
FPT,12/28/2018 10:59,31.3,31.3,31.3,31.3,980,0
FPT,12/28/2018 11:00,31.3,31.3,31.3,31.3,30,0
FPT,12/28/2018 11:06,31.3,31.3,31.3,31.3,2000,0
FPT,12/28/2018 11:07,31.3,31.3,31.3,31.3,970,0
FPT,12/28/2018 11:08,31.34,31.34,31.3,31.3,1080,0
FPT,12/28/2018 11:09,31.3,31.3,31.3,31.3,90,0
FPT,12/28/2018 11:11,31.3,31.3,31.26,31.26,3000,0
FPT,12/28/2018 11:12,31.3,31.3,31.26,31.26,2040,0
FPT,12/28/2018 11:13,31.3,31.3,31.3,31.3,200,0
FPT,12/28/2018 11:14,31.26,31.26,31.26,31.26,1100,0
FPT,12/28/2018 11:15,31.3,31.3,31.3,31.3,1880,0
FPT,12/28/2018 11:17,31.34,31.34,31.34,31.34,8000,0
FPT,12/28/2018 11:18,31.34,31.34,31.3,31.3,570,0
FPT,12/28/2018 11:19,31.34,31.34,31.34,31.34,250,0
FPT,12/28/2018 11:22,31.3,31.3,31.3,31.3,2050,0
FPT,12/28/2018 11:25,31.26,31.26,31.26,31.26,1000,0
FPT,12/28/2018 11:26,31.3,31.3,31.3,31.3,1000,0
FPT,12/28/2018 13:00,31.3,31.3,31.3,31.3,14010,0
FPT,12/28/2018 13:02,31.3,31.3,31.3,31.3,10,0
FPT,12/28/2018 13:04,31.3,31.3,31.3,31.3,3070,0
FPT,12/28/2018 13:06,31.34,31.34,31.34,31.34,1000,0
FPT,12/28/2018 13:10,31.34,31.34,31.34,31.34,20400,0
FPT,12/28/2018 13:11,31.34,31.34,31.34,31.34,7000,0
FPT,12/28/2018 13:13,31.34,31.34,31.34,31.34,1000,0
FPT,12/28/2018 13:14,31.34,31.34,31.34,31.34,20,0
FPT,12/28/2018 13:15,31.34,31.34,31.34,31.34,1050,0
FPT,12/28/2018 13:16,31.34,31.34,31.34,31.34,1090,0
FPT,12/28/2018 13:17,31.34,31.34,31.34,31.34,2000,0
FPT,12/28/2018 13:18,31.37,31.37,31.34,31.34,2310,0
FPT,12/28/2018 13:19,31.34,31.34,31.34,31.34,90,0
FPT,12/28/2018 13:20,31.34,31.34,31.34,31.34,5040,0
FPT,12/28/2018 13:21,31.34,31.37,31.34,31.34,890,0
FPT,12/28/2018 13:23,31.3,31.34,31.3,31.34,430,0
FPT,12/28/2018 13:25,31.34,31.34,31.34,31.34,1870,0
FPT,12/28/2018 13:26,31.34,31.34,31.34,31.34,100,0
FPT,12/28/2018 13:28,31.34,31.34,31.34,31.34,5100,0
FPT,12/28/2018 13:31,31.34,31.34,31.34,31.34,1300,0
FPT,12/28/2018 13:33,31.34,31.34,31.34,31.34,640,0
FPT,12/28/2018 13:34,31.34,31.37,31.34,31.37,620,0
FPT,12/28/2018 13:36,31.34,31.34,31.34,31.34,50,0
FPT,12/28/2018 13:37,31.34,31.34,31.34,31.34,500,0
FPT,12/28/2018 13:38,31.34,31.34,31.34,31.34,100,0
FPT,12/28/2018 13:40,31.34,31.34,31.34,31.34,3030,0
FPT,12/28/2018 13:41,31.37,31.37,31.37,31.37,100,0
FPT,12/28/2018 13:45,31.34,31.34,31.34,31.34,3000,0
FPT,12/28/2018 13:48,31.34,31.34,31.34,31.34,100,0
FPT,12/28/2018 13:49,31.34,31.34,31.34,31.34,270,0
FPT,12/28/2018 13:50,31.37,31.37,31.34,31.34,6000,0
FPT,12/28/2018 13:51,31.34,31.41,31.34,31.41,2200,0
FPT,12/28/2018 13:53,31.41,31.41,31.41,31.41,4870,0
FPT,12/28/2018 13:54,31.41,31.41,31.41,31.41,500,0
FPT,12/28/2018 13:55,31.41,31.41,31.41,31.41,2060,0
FPT,12/28/2018 14:00,31.41,31.45,31.41,31.45,3500,0
FPT,12/28/2018 14:01,31.41,31.41,31.41,31.41,120,0
FPT,12/28/2018 14:02,31.41,31.41,31.34,31.34,1500,0
FPT,12/28/2018 14:03,31.34,31.34,31.34,31.34,120,0
FPT,12/28/2018 14:10,31.45,31.45,31.45,31.45,2210,0
FPT,12/28/2018 14:11,31.45,31.45,31.41,31.41,7420,0
FPT,12/28/2018 14:12,31.41,31.41,31.41,31.41,1890,0
FPT,12/28/2018 14:13,31.45,31.45,31.41,31.41,2920,0
FPT,12/28/2018 14:16,31.45,31.45,31.45,31.45,50,0
FPT,12/28/2018 14:18,31.45,31.45,31.45,31.45,930,0
FPT,12/28/2018 14:19,31.45,31.45,31.45,31.45,500,0
FPT,12/28/2018 14:20,31.41,31.45,31.41,31.41,2900,0
FPT,12/28/2018 14:21,31.41,31.41,31.41,31.41,500,0
FPT,12/28/2018 14:23,31.41,31.45,31.41,31.41,2650,0
FPT,12/28/2018 14:24,31.41,31.45,31.41,31.45,1050,0
FPT,12/28/2018 14:25,31.45,31.45,31.45,31.45,1210,0
FPT,12/28/2018 14:26,31.41,31.41,31.41,31.41,1000,0
FPT,12/28/2018 14:27,31.41,31.45,31.41,31.45,680,0
FPT,12/28/2018 14:29,31.41,31.41,31.41,31.41,750,0
FPT,12/28/2018 14:46,31.49,31.49,31.49,31.49,156050,0
FPT,1/2/2019 9:15,31.19,31.34,31.19,31.34,86430,0
FPT,1/2/2019 9:16,31.34,31.34,31.34,31.34,510,0
FPT,1/2/2019 9:18,31.45,31.45,31.45,31.45,1000,0
FPT,1/2/2019 9:20,31.45,31.45,31.45,31.45,40,0
FPT,1/2/2019 9:21,31.45,31.45,31.45,31.45,1000,0
FPT,1/2/2019 9:22,31.41,31.41,31.41,31.41,50,0
FPT,1/2/2019 9:23,31.41,31.41,31.41,31.41,2010,0
FPT,1/2/2019 9:24,31.34,31.34,31.34,31.34,30,0
FPT,1/2/2019 9:26,31.41,31.41,31.41,31.41,2220,0
FPT,1/2/2019 9:28,31.41,31.41,31.41,31.41,1470,0
FPT,1/2/2019 9:29,31.41,31.41,31.34,31.41,250,0
FPT,1/2/2019 9:30,31.41,31.41,31.41,31.41,10,0
FPT,1/2/2019 9:31,31.41,31.41,31.41,31.41,1320,0
FPT,1/2/2019 9:33,31.41,31.41,31.34,31.34,800,0
FPT,1/2/2019 9:34,31.41,31.41,31.41,31.41,100,0
FPT,1/2/2019 9:35,31.41,31.41,31.41,31.41,1540,0
FPT,1/2/2019 9:36,31.41,31.45,31.41,31.45,2270,0
FPT,1/2/2019 9:39,31.45,31.45,31.45,31.45,20,0
FPT,1/2/2019 9:40,31.41,31.41,31.41,31.41,1720,0
FPT,1/2/2019 9:41,31.41,31.41,31.41,31.41,410,0
FPT,1/2/2019 9:44,31.34,31.41,31.34,31.41,350,0
FPT,1/2/2019 9:45,31.34,31.34,31.34,31.34,8810,0
FPT,1/2/2019 9:46,31.34,31.34,31.34,31.34,5110,0
FPT,1/2/2019 9:47,31.34,31.34,31.34,31.34,630,0
FPT,1/2/2019 9:48,31.34,31.34,31.34,31.34,4100,0
FPT,1/2/2019 9:49,31.34,31.34,31.34,31.34,1060,0
FPT,1/2/2019 9:50,31.3,31.3,31.3,31.3,110,0
FPT,1/2/2019 9:51,31.3,31.3,31.3,31.3,10,0
FPT,1/2/2019 9:52,31.3,31.3,31.3,31.3,150,0
FPT,1/2/2019 9:54,31.3,31.3,31.3,31.3,230,0
FPT,1/2/2019 9:55,31.34,31.34,31.34,31.34,500,0
FPT,1/2/2019 9:56,31.34,31.34,31.34,31.34,10,0
FPT,1/2/2019 9:58,31.26,31.26,31.26,31.26,3000,0
FPT,1/2/2019 10:00,31.26,31.26,31.26,31.26,790,0
FPT,1/2/2019 10:01,31.22,31.26,31.22,31.26,600,0
FPT,1/2/2019 10:02,31.26,31.26,31.26,31.26,30,0
FPT,1/2/2019 10:04,31.26,31.26,31.26,31.26,10,0
FPT,1/2/2019 10:06,31.22,31.22,31.22,31.22,430,0
FPT,1/2/2019 10:08,31.19,31.22,31.19,31.22,1300,0
FPT,1/2/2019 10:12,31.22,31.22,31.22,31.22,250,0
FPT,1/2/2019 10:14,31.22,31.22,31.22,31.22,210,0
FPT,1/2/2019 10:15,31.26,31.26,31.26,31.26,140,0
FPT,1/2/2019 10:18,31.22,31.22,31.22,31.22,2580,0
FPT,1/2/2019 10:19,31.22,31.22,31.22,31.22,30,0
FPT,1/2/2019 10:20,31.19,31.19,31.19,31.19,1000,0
FPT,1/2/2019 10:24,31.22,31.22,31.22,31.22,1320,0
FPT,1/2/2019 10:34,31.26,31.26,31.26,31.26,100,0
FPT,1/2/2019 10:35,31.26,31.26,31.26,31.26,570,0
FPT,1/2/2019 10:36,31.26,31.26,31.22,31.22,4550,0
FPT,1/2/2019 10:37,31.19,31.22,31.19,31.22,1050,0
FPT,1/2/2019 10:38,31.22,31.26,31.19,31.19,25800,0
FPT,1/2/2019 10:39,31.26,31.26,31.26,31.26,2010,0
FPT,1/2/2019 10:40,31.26,31.26,31.26,31.26,130,0
FPT,1/2/2019 10:41,31.26,31.26,31.26,31.26,790,0
FPT,1/2/2019 10:48,31.26,31.26,31.26,31.26,730,0
FPT,1/2/2019 10:49,31.26,31.26,31.26,31.26,1000,0
FPT,1/2/2019 10:52,31.3,31.3,31.3,31.3,100,0
FPT,1/2/2019 10:53,31.34,31.34,31.34,31.34,6410,0
FPT,1/2/2019 10:54,31.41,31.41,31.41,31.41,20,0
FPT,1/2/2019 10:56,31.34,31.34,31.34,31.34,610,0
FPT,1/2/2019 11:01,31.34,31.41,31.34,31.41,5500,0
FPT,1/2/2019 11:03,31.26,31.26,31.26,31.26,1150,0
FPT,1/2/2019 11:05,31.26,31.26,31.26,31.26,240,0
FPT,1/2/2019 11:12,31.34,31.34,31.34,31.34,1100,0
FPT,1/2/2019 11:18,31.26,31.26,31.26,31.26,1600,0
FPT,1/2/2019 11:19,31.26,31.26,31.26,31.26,1400,0
FPT,1/2/2019 11:23,31.26,31.3,31.26,31.3,20,0
FPT,1/2/2019 11:25,31.26,31.26,31.26,31.26,1910,0
FPT,1/2/2019 11:26,31.26,31.26,31.26,31.26,1000,0
FPT,1/2/2019 11:27,31.26,31.26,31.26,31.26,400,0
FPT,1/2/2019 11:29,31.22,31.34,31.19,31.34,3400,0
FPT,1/2/2019 13:00,31.34,31.34,31.34,31.34,30,0
FPT,1/2/2019 13:07,31.34,31.34,31.34,31.34,280,0
FPT,1/2/2019 13:14,31.34,31.34,31.34,31.34,650,0
FPT,1/2/2019 13:17,31.34,31.34,31.34,31.34,50,0
FPT,1/2/2019 13:19,31.34,31.34,31.19,31.19,11400,0
FPT,1/2/2019 13:25,31.19,31.19,31.19,31.19,11780,0
FPT,1/2/2019 13:26,31.26,31.26,31.26,31.26,2180,0
FPT,1/2/2019 13:31,31.19,31.19,31.19,31.19,1400,0
FPT,1/2/2019 13:33,31.19,31.19,31.19,31.19,100,0
FPT,1/2/2019 13:34,31.19,31.19,31.19,31.19,3630,0
FPT,1/2/2019 13:40,31.19,31.19,31.19,31.19,3400,0
FPT,1/2/2019 13:41,31.26,31.26,31.26,31.26,1000,0
FPT,1/2/2019 13:44,31.26,31.26,31.26,31.26,80,0
FPT,1/2/2019 13:46,31.22,31.22,31.22,31.22,20,0
FPT,1/2/2019 13:47,31.22,31.26,31.22,31.26,1380,0
FPT,1/2/2019 13:48,31.26,31.26,31.19,31.19,5220,0
FPT,1/2/2019 13:50,31.19,31.19,31.19,31.19,16350,0
FPT,1/2/2019 13:51,31.19,31.19,31.15,31.15,5000,0
FPT,1/2/2019 13:52,31.19,31.19,31.19,31.19,10,0
FPT,1/2/2019 13:57,31.15,31.15,31.15,31.15,40,0
FPT,1/2/2019 13:58,31.19,31.19,31.19,31.19,100,0
FPT,1/2/2019 14:00,31.15,31.15,31.15,31.15,280,0
FPT,1/2/2019 14:01,31.11,31.11,31.11,31.11,19900,0
FPT,1/2/2019 14:02,31.11,31.11,31.11,31.11,200,0
FPT,1/2/2019 14:03,31.07,31.11,31.07,31.11,1600,0
FPT,1/2/2019 14:04,31.07,31.07,31.07,31.07,400,0
FPT,1/2/2019 14:06,31.11,31.11,31.07,31.07,3660,0
FPT,1/2/2019 14:07,31.07,31.07,31.07,31.07,3420,0
FPT,1/2/2019 14:08,31.04,31.07,31.04,31.04,11500,0
FPT,1/2/2019 14:09,31.04,31.04,31.04,31.04,100,0
FPT,1/2/2019 14:10,31.04,31.04,31,31.04,480,0
FPT,1/2/2019 14:11,31.04,31.04,31.04,31.04,1050,0
FPT,1/2/2019 14:12,31.04,31.04,31.04,31.04,120,0
FPT,1/2/2019 14:13,31.04,31.04,31.04,31.04,2120,0
FPT,1/2/2019 14:14,31,31,31,31,1400,0
FPT,1/2/2019 14:19,31.04,31.04,31.04,31.04,2000,0
FPT,1/2/2019 14:20,31,31,30.96,30.96,30150,0
FPT,1/2/2019 14:21,30.96,31,30.96,30.96,15210,0
FPT,1/2/2019 14:23,30.96,30.96,30.96,30.96,4760,0
FPT,1/2/2019 14:24,30.96,30.96,30.96,30.96,2840,0
FPT,1/2/2019 14:25,30.96,30.96,30.89,30.93,4440,0
FPT,1/2/2019 14:26,30.93,30.93,30.93,30.93,750,0
FPT,1/2/2019 14:27,30.89,30.89,30.89,30.89,11690,0
FPT,1/2/2019 14:28,30.89,30.89,30.81,30.81,5590,0
FPT,1/2/2019 14:29,30.81,30.81,30.7,30.81,8950,0
FPT,1/2/2019 14:46,30.74,30.74,30.74,30.74,64860,0
FPT,1/3/2019 9:15,30.93,30.93,30.93,30.93,12180,0
FPT,1/3/2019 9:18,30.74,30.74,30.74,30.74,11000,0
FPT,1/3/2019 9:19,30.74,30.74,30.74,30.74,5990,0
FPT,1/3/2019 9:20,30.74,30.74,30.74,30.74,10,0
FPT,1/3/2019 9:21,30.74,30.74,30.74,30.74,40,0
FPT,1/3/2019 9:22,30.74,30.74,30.74,30.74,30,0
FPT,1/3/2019 9:23,30.74,30.74,30.74,30.74,4100,0
FPT,1/3/2019 9:24,30.74,30.74,30.74,30.74,3830,0
FPT,1/3/2019 9:25,30.74,30.74,30.74,30.74,5000,0
FPT,1/3/2019 9:27,30.85,30.85,30.85,30.85,200,0
FPT,1/3/2019 9:28,30.85,30.85,30.74,30.74,10200,0
FPT,1/3/2019 9:29,30.74,30.74,30.66,30.66,2050,0
FPT,1/3/2019 9:30,30.74,30.74,30.74,30.74,700,0
FPT,1/3/2019 9:31,30.74,30.74,30.74,30.74,80,0
FPT,1/3/2019 9:33,30.74,30.74,30.74,30.74,1250,0
FPT,1/3/2019 9:35,30.74,30.74,30.74,30.74,2800,0
FPT,1/3/2019 9:37,30.74,30.74,30.74,30.74,160,0
FPT,1/3/2019 9:38,30.74,30.74,30.74,30.74,50,0
FPT,1/3/2019 9:39,30.66,30.66,30.66,30.66,1000,0
FPT,1/3/2019 9:41,30.74,30.74,30.74,30.74,820,0
FPT,1/3/2019 9:43,30.74,30.74,30.74,30.74,100,0
FPT,1/3/2019 9:44,30.74,30.74,30.74,30.74,2100,0
FPT,1/3/2019 9:45,30.74,30.74,30.74,30.74,50,0
FPT,1/3/2019 9:47,30.74,30.74,30.74,30.74,1060,0
FPT,1/3/2019 9:48,30.7,30.7,30.66,30.66,150,0
FPT,1/3/2019 9:49,30.7,30.7,30.66,30.66,3790,0
FPT,1/3/2019 9:50,30.66,30.66,30.66,30.66,3000,0
FPT,1/3/2019 9:51,30.7,30.7,30.66,30.7,3740,0
FPT,1/3/2019 9:52,30.7,30.7,30.7,30.7,230,0
FPT,1/3/2019 9:53,30.7,30.7,30.7,30.7,20,0
FPT,1/3/2019 9:54,30.7,30.7,30.7,30.7,150,0
FPT,1/3/2019 9:55,30.7,30.7,30.7,30.7,5000,0
FPT,1/3/2019 9:56,30.66,30.66,30.66,30.66,6740,0
FPT,1/3/2019 9:57,30.66,30.7,30.66,30.7,5300,0
FPT,1/3/2019 9:58,30.7,30.7,30.66,30.66,4900,0
FPT,1/3/2019 9:59,30.66,30.7,30.66,30.7,1500,0
FPT,1/3/2019 10:00,30.66,30.66,30.66,30.66,3640,0
FPT,1/3/2019 10:01,30.7,30.7,30.66,30.66,3010,0
FPT,1/3/2019 10:02,30.7,30.74,30.7,30.74,8260,0
FPT,1/3/2019 10:03,30.85,30.85,30.85,30.85,500,0
FPT,1/3/2019 10:04,30.74,30.74,30.74,30.74,900,0
FPT,1/3/2019 10:07,30.74,30.74,30.74,30.74,1000,0
FPT,1/3/2019 10:08,30.74,30.74,30.74,30.74,6500,0
FPT,1/3/2019 10:09,30.74,30.74,30.74,30.74,880,0
FPT,1/3/2019 10:12,30.74,30.74,30.74,30.74,5370,0
FPT,1/3/2019 10:13,30.74,30.74,30.74,30.74,3260,0
FPT,1/3/2019 10:15,30.74,30.74,30.74,30.74,1940,0
FPT,1/3/2019 10:16,30.74,30.74,30.74,30.74,60,0
FPT,1/3/2019 10:17,30.74,30.74,30.74,30.74,3010,0
FPT,1/3/2019 10:18,30.74,30.74,30.74,30.74,620,0
FPT,1/3/2019 10:20,30.74,30.74,30.74,30.74,170,0
FPT,1/3/2019 10:22,30.74,30.74,30.74,30.74,4000,0
FPT,1/3/2019 10:23,30.74,30.74,30.74,30.74,240,0
FPT,1/3/2019 10:24,30.74,30.74,30.74,30.74,1500,0
FPT,1/3/2019 10:26,30.7,30.7,30.7,30.7,1000,0
FPT,1/3/2019 10:27,30.7,30.7,30.7,30.7,3090,0
FPT,1/3/2019 10:28,30.7,30.7,30.7,30.7,60,0
FPT,1/3/2019 10:31,30.66,30.66,30.66,30.66,3630,0
FPT,1/3/2019 10:32,30.66,30.66,30.66,30.66,3630,0
FPT,1/3/2019 10:33,30.7,30.7,30.7,30.7,6000,0
FPT,1/3/2019 10:35,30.66,30.66,30.59,30.66,12630,0
FPT,1/3/2019 10:36,30.66,30.66,30.66,30.66,300,0
FPT,1/3/2019 10:38,30.66,30.66,30.66,30.66,1000,0
FPT,1/3/2019 10:41,30.63,30.63,30.63,30.63,1500,0
FPT,1/3/2019 10:42,30.63,30.63,30.63,30.63,1000,0
FPT,1/3/2019 10:44,30.63,30.63,30.63,30.63,3630,0
FPT,1/3/2019 10:45,30.63,30.63,30.63,30.63,1000,0
FPT,1/3/2019 10:46,30.63,30.63,30.63,30.63,3800,0
FPT,1/3/2019 10:47,30.59,30.59,30.59,30.59,10300,0
FPT,1/3/2019 10:48,30.63,30.63,30.63,30.63,30,0
FPT,1/3/2019 10:49,30.63,30.63,30.63,30.63,2030,0
FPT,1/3/2019 10:50,30.59,30.59,30.59,30.59,1600,0
FPT,1/3/2019 10:51,30.59,30.59,30.59,30.59,37300,0
FPT,1/3/2019 10:52,30.59,30.59,30.59,30.59,12930,0
FPT,1/3/2019 10:53,30.63,30.63,30.59,30.59,2600,0
FPT,1/3/2019 10:54,30.59,30.59,30.59,30.59,9000,0
FPT,1/3/2019 10:55,30.59,30.59,30.59,30.59,2900,0
FPT,1/3/2019 10:56,30.55,30.55,30.55,30.55,2500,0
FPT,1/3/2019 10:58,30.55,30.55,30.55,30.55,500,0
FPT,1/3/2019 10:59,30.52,30.52,30.52,30.52,700,0
FPT,1/3/2019 11:01,30.48,30.48,30.48,30.48,2000,0
FPT,1/3/2019 11:02,30.48,30.48,30.44,30.48,17310,0
FPT,1/3/2019 11:04,30.48,30.48,30.48,30.48,10890,0
FPT,1/3/2019 11:05,30.48,30.52,30.48,30.52,6330,0
FPT,1/3/2019 11:06,30.52,30.52,30.52,30.52,1330,0
FPT,1/3/2019 11:07,30.52,30.52,30.52,30.52,1550,0
FPT,1/3/2019 11:08,30.52,30.52,30.48,30.52,5180,0
FPT,1/3/2019 11:11,30.48,30.52,30.48,30.52,1050,0
FPT,1/3/2019 11:13,30.52,30.52,30.48,30.52,1100,0
FPT,1/3/2019 11:14,30.48,30.48,30.48,30.48,40,0
FPT,1/3/2019 11:15,30.52,30.52,30.52,30.52,170,0
FPT,1/3/2019 11:16,30.52,30.52,30.52,30.52,130,0
FPT,1/3/2019 11:17,30.52,30.52,30.52,30.52,100,0
FPT,1/3/2019 11:18,30.52,30.52,30.52,30.52,80,0
FPT,1/3/2019 11:19,30.52,30.52,30.52,30.52,510,0
FPT,1/3/2019 11:20,30.48,30.48,30.48,30.48,6000,0
FPT,1/3/2019 11:21,30.48,30.48,30.48,30.48,2110,0
FPT,1/3/2019 11:22,30.48,30.48,30.48,30.48,1520,0
FPT,1/3/2019 11:24,30.48,30.48,30.48,30.48,480,0
FPT,1/3/2019 11:25,30.48,30.48,30.44,30.44,18840,0
FPT,1/3/2019 11:29,30.44,30.44,30.44,30.44,2000,0
FPT,1/3/2019 13:00,30.48,30.48,30.48,30.48,4740,0
FPT,1/3/2019 13:01,30.48,30.48,30.48,30.48,400,0
FPT,1/3/2019 13:02,30.48,30.48,30.48,30.48,780,0
FPT,1/3/2019 13:03,30.48,30.48,30.48,30.48,270,0
FPT,1/3/2019 13:05,30.48,30.52,30.48,30.52,5190,0
FPT,1/3/2019 13:06,30.48,30.48,30.48,30.48,500,0
FPT,1/3/2019 13:07,30.48,30.48,30.48,30.48,1380,0
FPT,1/3/2019 13:08,30.48,30.48,30.44,30.48,340,0
FPT,1/3/2019 13:09,30.48,30.48,30.44,30.44,8300,0
FPT,1/3/2019 13:10,30.44,30.48,30.44,30.44,14000,0
FPT,1/3/2019 13:11,30.4,30.4,30.4,30.4,150,0
FPT,1/3/2019 13:12,30.4,30.4,30.4,30.4,200,0
FPT,1/3/2019 13:13,30.44,30.44,30.44,30.44,1020,0
FPT,1/3/2019 13:14,30.44,30.44,30.44,30.44,10000,0
FPT,1/3/2019 13:15,30.4,30.44,30.4,30.44,5230,0
FPT,1/3/2019 13:16,30.44,30.44,30.4,30.44,290,0
FPT,1/3/2019 13:17,30.44,30.44,30.4,30.4,22410,0
FPT,1/3/2019 13:18,30.4,30.4,30.37,30.4,7020,0
FPT,1/3/2019 13:19,30.4,30.4,30.4,30.4,640,0
FPT,1/3/2019 13:20,30.4,30.44,30.4,30.44,4220,0
FPT,1/3/2019 13:21,30.44,30.52,30.44,30.52,550,0
FPT,1/3/2019 13:22,30.52,30.52,30.44,30.44,21290,0
FPT,1/3/2019 13:25,30.48,30.48,30.48,30.48,100,0
FPT,1/3/2019 13:26,30.48,30.48,30.48,30.48,1500,0
FPT,1/3/2019 13:27,30.48,30.48,30.48,30.48,770,0
FPT,1/3/2019 13:28,30.48,30.52,30.48,30.48,2730,0
FPT,1/3/2019 13:29,30.52,30.52,30.52,30.52,550,0
FPT,1/3/2019 13:30,30.48,30.48,30.48,30.48,14520,0
FPT,1/3/2019 13:31,30.52,30.52,30.52,30.52,5270,0
FPT,1/3/2019 13:32,30.52,30.52,30.48,30.48,9990,0
FPT,1/3/2019 13:35,30.48,30.48,30.48,30.48,2000,0
FPT,1/3/2019 13:36,30.48,30.52,30.48,30.52,250,0
FPT,1/3/2019 13:37,30.48,30.48,30.48,30.48,5000,0
FPT,1/3/2019 13:38,30.48,30.48,30.48,30.48,2730,0
FPT,1/3/2019 13:39,30.52,30.52,30.48,30.48,10800,0
FPT,1/3/2019 13:40,30.52,30.52,30.52,30.52,70,0
FPT,1/3/2019 13:41,30.48,30.52,30.48,30.52,530,0
FPT,1/3/2019 13:42,30.52,30.52,30.52,30.52,40,0
FPT,1/3/2019 13:43,30.48,30.48,30.48,30.48,23440,0
FPT,1/3/2019 13:44,30.48,30.48,30.44,30.44,3190,0
FPT,1/3/2019 13:45,30.48,30.48,30.48,30.48,500,0
FPT,1/3/2019 13:46,30.48,30.48,30.48,30.48,1560,0
FPT,1/3/2019 13:47,30.48,30.48,30.48,30.48,100,0
FPT,1/3/2019 13:48,30.48,30.48,30.44,30.48,3040,0
FPT,1/3/2019 13:49,30.48,30.48,30.48,30.48,220,0
FPT,1/3/2019 13:50,30.48,30.48,30.48,30.48,650,0
FPT,1/3/2019 13:51,30.48,30.52,30.48,30.52,2750,0
FPT,1/3/2019 13:52,30.52,30.52,30.52,30.52,500,0
FPT,1/3/2019 13:53,30.48,30.52,30.48,30.52,2450,0
FPT,1/3/2019 13:54,30.52,30.52,30.44,30.44,20110,0
FPT,1/3/2019 13:55,30.44,30.44,30.44,30.44,3050,0
FPT,1/3/2019 13:56,30.48,30.48,30.48,30.48,150,0
FPT,1/3/2019 13:57,30.48,30.48,30.48,30.48,2250,0
FPT,1/3/2019 13:58,30.48,30.48,30.48,30.48,1680,0
FPT,1/3/2019 14:00,30.48,30.48,30.48,30.48,50,0
FPT,1/3/2019 14:01,30.48,30.48,30.48,30.48,20,0
FPT,1/3/2019 14:02,30.48,30.48,30.48,30.48,1000,0
FPT,1/3/2019 14:04,30.48,30.48,30.48,30.48,2300,0
FPT,1/3/2019 14:05,30.52,30.52,30.52,30.52,2700,0
FPT,1/3/2019 14:06,30.52,30.52,30.52,30.52,500,0
FPT,1/3/2019 14:07,30.52,30.52,30.52,30.52,500,0
FPT,1/3/2019 14:08,30.52,30.52,30.52,30.52,14200,0
FPT,1/3/2019 14:09,30.55,30.55,30.52,30.55,4540,0
FPT,1/3/2019 14:10,30.55,30.55,30.55,30.55,4050,0
FPT,1/3/2019 14:11,30.55,30.59,30.55,30.59,3170,0
FPT,1/3/2019 14:12,30.59,30.59,30.59,30.59,60,0
FPT,1/3/2019 14:13,30.59,30.59,30.55,30.55,7690,0
FPT,1/3/2019 14:14,30.55,30.55,30.55,30.55,10,0
FPT,1/3/2019 14:15,30.52,30.52,30.52,30.52,5760,0
FPT,1/3/2019 14:16,30.52,30.52,30.52,30.52,2000,0
FPT,1/3/2019 14:17,30.48,30.48,30.44,30.48,26120,0
FPT,1/3/2019 14:18,30.48,30.48,30.48,30.48,1100,0
FPT,1/3/2019 14:19,30.48,30.48,30.48,30.48,320,0
FPT,1/3/2019 14:20,30.48,30.48,30.48,30.48,760,0
FPT,1/3/2019 14:24,30.48,30.48,30.44,30.48,6510,0
FPT,1/3/2019 14:25,30.44,30.48,30.44,30.48,5500,0
FPT,1/3/2019 14:27,30.48,30.48,30.48,30.48,100,0
FPT,1/3/2019 14:28,30.48,30.48,30.44,30.44,19850,0
FPT,1/3/2019 14:29,30.44,30.48,30.44,30.48,1330,0
FPT,1/3/2019 14:46,30.44,30.44,30.44,30.44,27490,0
FPT,1/4/2019 9:15,30.29,30.29,30.29,30.29,7610,0
FPT,1/4/2019 9:16,30.29,30.29,30.29,30.29,70,0
FPT,1/4/2019 9:18,30.25,30.25,30.25,30.25,10240,0
FPT,1/4/2019 9:20,30.29,30.29,30.29,30.29,100,0
FPT,1/4/2019 9:21,30.25,30.25,30.25,30.25,1200,0
FPT,1/4/2019 9:22,30.29,30.29,30.29,30.29,30,0
FPT,1/4/2019 9:23,30.29,30.29,30.25,30.25,5240,0
FPT,1/4/2019 9:24,30.29,30.29,30.29,30.29,2000,0
FPT,1/4/2019 9:25,30.29,30.29,30.25,30.29,3800,0
FPT,1/4/2019 9:26,30.29,30.29,30.29,30.29,70,0
FPT,1/4/2019 9:27,30.29,30.29,30.22,30.25,13050,0
FPT,1/4/2019 9:28,30.25,30.25,30.25,30.25,1000,0
FPT,1/4/2019 9:29,30.29,30.29,30.25,30.25,510,0
FPT,1/4/2019 9:30,30.29,30.29,30.29,30.29,3690,0
FPT,1/4/2019 9:31,30.37,30.37,30.37,30.37,100,0
FPT,1/4/2019 9:32,30.29,30.37,30.29,30.37,3000,0
FPT,1/4/2019 9:33,30.33,30.33,30.33,30.33,1230,0
FPT,1/4/2019 9:34,30.33,30.33,30.33,30.33,1370,0
FPT,1/4/2019 9:35,30.33,30.33,30.33,30.33,120,0
FPT,1/4/2019 9:36,30.33,30.33,30.33,30.33,300,0
FPT,1/4/2019 9:37,30.33,30.33,30.33,30.33,10,0
FPT,1/4/2019 9:38,30.33,30.33,30.33,30.33,550,0
FPT,1/4/2019 9:39,30.33,30.33,30.29,30.29,7450,0
FPT,1/4/2019 9:40,30.29,30.29,30.29,30.29,7360,0
FPT,1/4/2019 9:41,30.29,30.29,30.29,30.29,40,0
FPT,1/4/2019 9:43,30.33,30.33,30.33,30.33,1380,0
FPT,1/4/2019 9:45,30.33,30.33,30.33,30.33,20,0
FPT,1/4/2019 9:46,30.33,30.33,30.33,30.33,600,0
FPT,1/4/2019 9:47,30.33,30.33,30.33,30.33,1010,0
FPT,1/4/2019 9:48,30.33,30.33,30.33,30.33,1620,0
FPT,1/4/2019 9:49,30.37,30.37,30.33,30.33,450,0
FPT,1/4/2019 9:50,30.33,30.33,30.33,30.33,760,0
FPT,1/4/2019 9:51,30.37,30.37,30.37,30.37,50,0
FPT,1/4/2019 9:53,30.37,30.37,30.37,30.37,1170,0
FPT,1/4/2019 9:55,30.37,30.37,30.37,30.37,540,0
FPT,1/4/2019 9:58,30.37,30.4,30.37,30.4,2420,0
FPT,1/4/2019 9:59,30.4,30.4,30.4,30.4,990,0
FPT,1/4/2019 10:01,30.37,30.37,30.37,30.37,280,0
FPT,1/4/2019 10:02,30.37,30.37,30.37,30.37,1040,0
FPT,1/4/2019 10:03,30.33,30.33,30.33,30.33,1430,0
FPT,1/4/2019 10:04,30.29,30.37,30.29,30.37,6400,0
FPT,1/4/2019 10:05,30.37,30.37,30.33,30.33,590,0
FPT,1/4/2019 10:06,30.29,30.29,30.29,30.29,1000,0
FPT,1/4/2019 10:07,30.29,30.33,30.29,30.33,6000,0
FPT,1/4/2019 10:08,30.29,30.29,30.29,30.29,10900,0
FPT,1/4/2019 10:09,30.29,30.29,30.29,30.29,530,0
FPT,1/4/2019 10:11,30.29,30.29,30.29,30.29,400,0
FPT,1/4/2019 10:13,30.37,30.37,30.33,30.33,1420,0
FPT,1/4/2019 10:14,30.33,30.33,30.33,30.33,120,0
FPT,1/4/2019 10:15,30.29,30.29,30.29,30.29,910,0
FPT,1/4/2019 10:16,30.29,30.29,30.29,30.29,1000,0
FPT,1/4/2019 10:17,30.33,30.33,30.33,30.33,1000,0
FPT,1/4/2019 10:18,30.33,30.33,30.33,30.33,1000,0
FPT,1/4/2019 10:19,30.33,30.33,30.33,30.33,3400,0
FPT,1/4/2019 10:20,30.33,30.33,30.33,30.33,2450,0
FPT,1/4/2019 10:21,30.33,30.33,30.33,30.33,1100,0
FPT,1/4/2019 10:22,30.33,30.33,30.29,30.29,21610,0
FPT,1/4/2019 10:23,30.29,30.29,30.29,30.29,8300,0
FPT,1/4/2019 10:27,30.29,30.29,30.29,30.29,50,0
FPT,1/4/2019 10:28,30.33,30.33,30.33,30.33,500,0
FPT,1/4/2019 10:31,30.33,30.33,30.33,30.33,400,0
FPT,1/4/2019 10:32,30.29,30.29,30.29,30.29,40,0
FPT,1/4/2019 10:33,30.37,30.37,30.37,30.37,2900,0
FPT,1/4/2019 10:34,30.37,30.37,30.37,30.37,10,0
FPT,1/4/2019 10:35,30.44,30.44,30.44,30.44,1440,0
FPT,1/4/2019 10:36,30.59,30.59,30.59,30.59,210,0
FPT,1/4/2019 10:42,30.59,30.59,30.59,30.59,1000,0
FPT,1/4/2019 10:45,30.59,30.59,30.59,30.59,10,0
FPT,1/4/2019 10:51,30.52,30.52,30.52,30.52,1000,0
FPT,1/4/2019 10:53,30.55,30.55,30.55,30.55,4750,0
FPT,1/4/2019 10:54,30.55,30.55,30.55,30.55,520,0
FPT,1/4/2019 10:56,30.55,30.55,30.55,30.55,1100,0
FPT,1/4/2019 10:58,30.55,30.55,30.55,30.55,10,0
FPT,1/4/2019 10:59,30.59,30.59,30.59,30.59,300,0
FPT,1/4/2019 11:00,30.59,30.59,30.59,30.59,7480,0
FPT,1/4/2019 11:01,30.66,30.66,30.66,30.66,1880,0
FPT,1/4/2019 11:03,30.66,30.66,30.66,30.66,100,0
FPT,1/4/2019 11:06,30.66,30.66,30.66,30.66,1720,0
FPT,1/4/2019 11:07,30.66,30.66,30.66,30.66,280,0
FPT,1/4/2019 11:08,30.66,30.66,30.66,30.66,420,0
FPT,1/4/2019 11:09,30.59,30.66,30.59,30.66,1410,0
FPT,1/4/2019 11:10,30.59,30.59,30.59,30.59,500,0
FPT,1/4/2019 11:13,30.59,30.59,30.59,30.59,8820,0
FPT,1/4/2019 11:14,30.55,30.55,30.55,30.55,1080,0
FPT,1/4/2019 11:19,30.55,30.55,30.55,30.55,100,0
FPT,1/4/2019 11:22,30.59,30.59,30.59,30.59,20,0
FPT,1/4/2019 11:28,30.55,30.55,30.55,30.55,200,0
FPT,1/4/2019 13:00,30.59,30.59,30.59,30.59,7540,0
FPT,1/4/2019 13:02,30.55,30.55,30.55,30.55,2710,0
FPT,1/4/2019 13:07,30.55,30.55,30.55,30.55,500,0
FPT,1/4/2019 13:11,30.52,30.52,30.52,30.52,7260,0
FPT,1/4/2019 13:12,30.52,30.52,30.52,30.52,7260,0
FPT,1/4/2019 13:13,30.55,30.55,30.55,30.55,20,0
FPT,1/4/2019 13:14,30.55,30.55,30.55,30.55,6500,0
FPT,1/4/2019 13:15,30.55,30.55,30.55,30.55,1000,0
FPT,1/4/2019 13:16,30.59,30.59,30.59,30.59,6230,0
FPT,1/4/2019 13:17,30.59,30.7,30.59,30.7,70,0
FPT,1/4/2019 13:20,30.59,30.59,30.59,30.59,400,0
FPT,1/4/2019 13:23,30.81,30.81,30.81,30.81,7730,0
FPT,1/4/2019 13:24,30.81,30.81,30.81,30.81,1050,0
FPT,1/4/2019 13:28,30.66,30.66,30.66,30.66,10,0
FPT,1/4/2019 13:29,30.81,30.81,30.81,30.81,320,0
FPT,1/4/2019 13:30,30.89,30.89,30.89,30.89,15000,0
FPT,1/4/2019 13:31,30.81,30.89,30.81,30.89,6000,0
FPT,1/4/2019 13:32,30.89,30.89,30.89,30.89,20,0
FPT,1/4/2019 13:34,30.89,30.89,30.89,30.89,500,0
FPT,1/4/2019 13:38,30.85,30.85,30.85,30.85,150,0
FPT,1/4/2019 13:39,30.85,30.85,30.85,30.85,600,0
FPT,1/4/2019 13:41,30.81,30.81,30.81,30.81,2000,0
FPT,1/4/2019 13:43,30.81,30.81,30.81,30.81,10,0
FPT,1/4/2019 13:45,30.89,30.89,30.89,30.89,200,0
FPT,1/4/2019 13:49,30.81,30.81,30.81,30.81,10,0
FPT,1/4/2019 13:51,30.81,30.81,30.81,30.81,490,0
FPT,1/4/2019 13:56,30.81,30.81,30.81,30.81,1210,0
FPT,1/4/2019 13:58,30.81,30.81,30.81,30.81,480,0
FPT,1/4/2019 14:00,30.89,30.89,30.89,30.89,20,0
FPT,1/4/2019 14:02,30.89,30.89,30.89,30.89,1000,0
FPT,1/4/2019 14:03,30.89,30.89,30.89,30.89,100,0
FPT,1/4/2019 14:07,30.81,30.81,30.81,30.81,10,0
FPT,1/4/2019 14:10,30.81,30.81,30.81,30.81,1300,0
FPT,1/4/2019 14:11,30.81,30.81,30.81,30.81,100,0
FPT,1/4/2019 14:12,30.81,30.81,30.81,30.81,100,0
FPT,1/4/2019 14:15,30.81,30.81,30.81,30.81,1170,0
FPT,1/4/2019 14:16,30.81,30.81,30.81,30.81,790,0
FPT,1/4/2019 14:18,30.81,30.81,30.81,30.81,1000,0
FPT,1/4/2019 14:19,30.81,30.81,30.81,30.81,500,0
FPT,1/4/2019 14:20,30.81,30.81,30.81,30.81,1050,0
FPT,1/4/2019 14:22,30.81,30.81,30.81,30.81,950,0
FPT,1/4/2019 14:23,30.81,30.81,30.81,30.81,60,0
FPT,1/4/2019 14:25,30.93,30.93,30.93,30.93,10000,0
FPT,1/4/2019 14:26,30.81,30.81,30.81,30.81,500,0
FPT,1/4/2019 14:27,30.81,30.81,30.81,30.81,310,0
FPT,1/4/2019 14:28,30.81,30.81,30.81,30.81,200,0
FPT,1/4/2019 14:29,30.74,30.81,30.74,30.81,550,0
FPT,1/4/2019 14:46,30.66,30.66,30.66,30.66,33310,0
FPT,1/7/2019 9:15,31.19,31.19,31.19,31.19,3020,0
FPT,1/7/2019 9:16,31.19,31.19,31.19,31.19,650,0
FPT,1/7/2019 9:18,31.11,31.11,31.11,31.11,10,0
FPT,1/7/2019 9:19,31.11,31.11,31.11,31.11,30,0
FPT,1/7/2019 9:20,31.11,31.11,31.11,31.11,1200,0
FPT,1/7/2019 9:21,31.11,31.11,31.11,31.11,20,0
FPT,1/7/2019 9:22,31.11,31.11,31.11,31.11,210,0
FPT,1/7/2019 9:23,31.11,31.11,31.11,31.11,3600,0
FPT,1/7/2019 9:24,31.11,31.11,31.11,31.11,2100,0
FPT,1/7/2019 9:25,31.11,31.11,31.11,31.11,3020,0
FPT,1/7/2019 9:26,31.04,31.11,31.04,31.11,4280,0
FPT,1/7/2019 9:27,31.15,31.15,31.11,31.11,7000,0
FPT,1/7/2019 9:29,31.11,31.11,31.11,31.11,2210,0
FPT,1/7/2019 9:30,31.11,31.19,31.11,31.19,230,0
FPT,1/7/2019 9:31,31.19,31.19,31.11,31.15,9780,0
FPT,1/7/2019 9:32,31.15,31.15,31.15,31.15,1210,0
FPT,1/7/2019 9:33,31.19,31.19,31.15,31.15,2020,0
FPT,1/7/2019 9:35,31.19,31.19,31.19,31.19,250,0
FPT,1/7/2019 9:36,31.19,31.22,31.19,31.22,520,0
FPT,1/7/2019 9:37,31.19,31.19,31.19,31.19,200,0
FPT,1/7/2019 9:38,31.19,31.19,31.19,31.19,1420,0
FPT,1/7/2019 9:39,31.19,31.22,31.19,31.22,280,0
FPT,1/7/2019 9:40,31.22,31.22,31.22,31.22,260,0
FPT,1/7/2019 9:41,31.22,31.22,31.22,31.22,100,0
FPT,1/7/2019 9:42,31.22,31.22,31.22,31.22,2970,0
FPT,1/7/2019 9:43,31.22,31.26,31.22,31.26,11000,0
FPT,1/7/2019 9:44,31.22,31.22,31.22,31.22,8930,0
FPT,1/7/2019 9:45,31.22,31.22,31.19,31.19,2250,0
FPT,1/7/2019 9:46,31.22,31.22,31.22,31.22,1500,0
FPT,1/7/2019 9:47,31.3,31.3,31.3,31.3,10000,0
FPT,1/7/2019 9:48,31.22,31.22,31.22,31.22,2620,0
FPT,1/7/2019 9:49,31.26,31.26,31.22,31.22,2120,0
FPT,1/7/2019 9:50,31.26,31.26,31.26,31.26,1390,0
FPT,1/7/2019 9:51,31.26,31.26,31.26,31.26,1000,0
FPT,1/7/2019 9:52,31.26,31.26,31.26,31.26,500,0
FPT,1/7/2019 9:53,31.26,31.26,31.26,31.26,1000,0
FPT,1/7/2019 9:54,31.3,31.3,31.3,31.3,10200,0
FPT,1/7/2019 9:55,31.3,31.3,31.3,31.3,3560,0
FPT,1/7/2019 9:56,31.3,31.34,31.3,31.34,620,0
FPT,1/7/2019 9:57,31.3,31.3,31.3,31.3,2000,0
FPT,1/7/2019 9:58,31.3,31.3,31.3,31.3,1000,0
FPT,1/7/2019 9:59,31.3,31.3,31.26,31.26,26000,0
FPT,1/7/2019 10:00,31.3,31.3,31.3,31.3,190,0
FPT,1/7/2019 10:01,31.3,31.3,31.3,31.3,1000,0
FPT,1/7/2019 10:03,31.3,31.3,31.3,31.3,5040,0
FPT,1/7/2019 10:04,31.3,31.34,31.3,31.3,15890,0
FPT,1/7/2019 10:05,31.34,31.34,31.34,31.34,13510,0
FPT,1/7/2019 10:06,31.34,31.41,31.34,31.41,270,0
FPT,1/7/2019 10:07,31.41,31.41,31.34,31.34,1000,0
FPT,1/7/2019 10:08,31.34,31.34,31.34,31.34,500,0
FPT,1/7/2019 10:09,31.34,31.34,31.34,31.34,13680,0
FPT,1/7/2019 10:10,31.26,31.26,31.26,31.26,2700,0
FPT,1/7/2019 10:11,31.34,31.34,31.34,31.34,10,0
FPT,1/7/2019 10:12,31.34,31.34,31.34,31.34,8770,0
FPT,1/7/2019 10:13,31.34,31.34,31.34,31.34,1100,0
FPT,1/7/2019 10:14,31.34,31.34,31.34,31.34,1010,0
FPT,1/7/2019 10:18,31.34,31.34,31.34,31.34,6000,0
FPT,1/7/2019 10:19,31.34,31.34,31.34,31.34,5200,0
FPT,1/7/2019 10:20,31.34,31.34,31.34,31.34,2150,0
FPT,1/7/2019 10:21,31.26,31.26,31.26,31.26,50,0
FPT,1/7/2019 10:22,31.34,31.34,31.34,31.34,1690,0
FPT,1/7/2019 10:23,31.34,31.34,31.34,31.34,2000,0
FPT,1/7/2019 10:24,31.34,31.34,31.34,31.34,5980,0
FPT,1/7/2019 10:28,31.34,31.34,31.34,31.34,9300,0
FPT,1/7/2019 10:29,31.34,31.34,31.34,31.34,4130,0
FPT,1/7/2019 10:32,31.34,31.34,31.34,31.34,4780,0
FPT,1/7/2019 10:36,31.34,31.34,31.34,31.34,5000,0
FPT,1/7/2019 10:40,31.34,31.34,31.34,31.34,2000,0
FPT,1/7/2019 10:41,31.34,31.34,31.34,31.34,390,0
FPT,1/7/2019 10:42,31.34,31.34,31.34,31.34,610,0
FPT,1/7/2019 10:43,31.34,31.34,31.34,31.34,320,0
FPT,1/7/2019 10:46,31.34,31.34,31.34,31.34,4200,0
FPT,1/7/2019 10:48,31.34,31.34,31.34,31.34,20,0
FPT,1/7/2019 10:49,31.34,31.34,31.26,31.26,2770,0
FPT,1/7/2019 10:51,31.26,31.26,31.26,31.26,3000,0
FPT,1/7/2019 10:52,31.26,31.26,31.26,31.26,4080,0
FPT,1/7/2019 10:54,31.19,31.19,31.19,31.19,1650,0
FPT,1/7/2019 10:56,31.19,31.19,31.19,31.19,1000,0
FPT,1/7/2019 10:58,31.26,31.34,31.26,31.34,5020,0
FPT,1/7/2019 11:00,31.34,31.34,31.34,31.34,490,0
FPT,1/7/2019 11:03,31.34,31.34,31.34,31.34,5000,0
FPT,1/7/2019 11:04,31.34,31.34,31.34,31.34,1080,0
FPT,1/7/2019 11:07,31.26,31.26,31.26,31.26,10,0
FPT,1/7/2019 11:09,31.34,31.34,31.34,31.34,5000,0
FPT,1/7/2019 11:12,31.34,31.34,31.34,31.34,1110,0
FPT,1/7/2019 11:16,31.26,31.26,31.26,31.26,1210,0
FPT,1/7/2019 11:18,31.26,31.26,31.26,31.26,8800,0
FPT,1/7/2019 11:20,31.19,31.19,31.19,31.19,2210,0
FPT,1/7/2019 11:22,31.19,31.26,31.19,31.19,5510,0
FPT,1/7/2019 11:23,31.15,31.15,31.15,31.15,3050,0
FPT,1/7/2019 11:28,31.15,31.15,31.15,31.15,2760,0
FPT,1/7/2019 13:00,31.15,31.15,31.15,31.15,10,0
FPT,1/7/2019 13:01,31.15,31.15,31.15,31.15,3580,0
FPT,1/7/2019 13:03,31.11,31.15,31.11,31.15,1220,0
FPT,1/7/2019 13:06,31.15,31.15,31.15,31.15,40,0
FPT,1/7/2019 13:07,31.15,31.15,31.15,31.15,500,0
FPT,1/7/2019 13:08,31.15,31.15,31.15,31.15,1210,0
FPT,1/7/2019 13:12,31.19,31.19,31.19,31.19,1210,0
FPT,1/7/2019 13:13,31.19,31.19,31.19,31.19,60,0
FPT,1/7/2019 13:18,31.19,31.19,31.19,31.19,900,0
FPT,1/7/2019 13:23,31.19,31.19,31.19,31.19,1210,0
FPT,1/7/2019 13:24,31.19,31.26,31.19,31.26,2920,0
FPT,1/7/2019 13:25,31.19,31.19,31.19,31.19,2420,0
FPT,1/7/2019 13:27,31.19,31.19,31.19,31.19,1210,0
FPT,1/7/2019 13:28,31.3,31.3,31.3,31.3,2420,0
FPT,1/7/2019 13:30,31.19,31.19,31.19,31.19,2420,0
FPT,1/7/2019 13:31,31.19,31.19,31.19,31.19,1210,0
FPT,1/7/2019 13:32,31.19,31.19,31.19,31.19,2310,0
FPT,1/7/2019 13:33,31.19,31.19,31.19,31.19,2420,0
FPT,1/7/2019 13:34,31.19,31.19,31.19,31.19,6130,0
FPT,1/7/2019 13:35,31.19,31.19,31.15,31.15,5420,0
FPT,1/7/2019 13:36,31.15,31.3,31.15,31.3,1200,0
FPT,1/7/2019 13:38,31.19,31.19,31.19,31.19,1210,0
FPT,1/7/2019 13:40,31.22,31.22,31.22,31.22,20,0
FPT,1/7/2019 13:41,31.22,31.22,31.22,31.22,40,0
FPT,1/7/2019 13:42,31.22,31.22,31.22,31.22,140,0
FPT,1/7/2019 13:43,31.26,31.26,31.26,31.26,60,0
FPT,1/7/2019 13:44,31.26,31.26,31.26,31.26,1210,0
FPT,1/7/2019 13:46,31.19,31.19,31.19,31.19,1210,0
FPT,1/7/2019 13:47,31.19,31.19,31.19,31.19,1210,0
FPT,1/7/2019 13:48,31.19,31.19,31.19,31.19,1210,0
FPT,1/7/2019 13:50,31.19,31.19,31.19,31.19,1210,0
FPT,1/7/2019 13:51,31.19,31.19,31.19,31.19,2420,0
FPT,1/7/2019 13:52,31.19,31.19,31.19,31.19,1210,0
FPT,1/7/2019 13:55,31.19,31.19,31.19,31.19,1000,0
FPT,1/7/2019 13:59,31.19,31.19,31.19,31.19,3000,0
FPT,1/7/2019 14:00,31.19,31.19,31.19,31.19,4000,0
FPT,1/7/2019 14:01,31.19,31.22,31.19,31.22,2070,0
FPT,1/7/2019 14:03,31.22,31.22,31.19,31.19,1510,0
FPT,1/7/2019 14:04,31.19,31.19,31.19,31.19,4210,0
FPT,1/7/2019 14:05,31.19,31.19,31.19,31.19,1360,0
FPT,1/7/2019 14:06,31.19,31.19,31.19,31.19,1210,0
FPT,1/7/2019 14:07,31.22,31.22,31.22,31.22,3010,0
FPT,1/7/2019 14:10,31.3,31.3,31.3,31.3,10000,0
FPT,1/7/2019 14:11,31.19,31.3,31.19,31.3,5740,0
FPT,1/7/2019 14:12,31.3,31.3,31.3,31.3,1520,0
FPT,1/7/2019 14:21,31.26,31.26,31.26,31.26,100,0
FPT,1/7/2019 14:24,31.3,31.3,31.3,31.3,50,0
FPT,1/7/2019 14:26,31.34,31.34,31.34,31.34,10670,0
FPT,1/7/2019 14:27,31.26,31.26,31.26,31.26,1060,0
FPT,1/7/2019 14:28,31.26,31.26,31.26,31.26,10,0
FPT,1/7/2019 14:46,31.19,31.19,31.19,31.19,2260,0
FPT,1/8/2019 9:15,31.19,31.19,31.19,31.19,1030,0
FPT,1/8/2019 9:17,31.19,31.19,31.19,31.19,10,0
FPT,1/8/2019 9:18,31.22,31.22,31.22,31.22,120,0
FPT,1/8/2019 9:20,31.3,31.3,31.3,31.3,200,0
FPT,1/8/2019 9:21,31.3,31.3,31.22,31.22,110,0
FPT,1/8/2019 9:22,31.22,31.22,31.22,31.22,500,0
FPT,1/8/2019 9:23,31.22,31.22,31.19,31.22,9520,0
FPT,1/8/2019 9:27,31.19,31.19,31.19,31.19,3600,0
FPT,1/8/2019 9:28,31.19,31.19,31.19,31.19,10,0
FPT,1/8/2019 9:30,31.19,31.19,31.19,31.19,400,0
FPT,1/8/2019 9:32,31.19,31.19,31.19,31.19,3000,0
FPT,1/8/2019 9:33,31.19,31.19,31.11,31.19,10380,0
FPT,1/8/2019 9:34,31.11,31.11,31.11,31.11,3000,0
FPT,1/8/2019 9:35,31.11,31.11,31.11,31.11,350,0
FPT,1/8/2019 9:38,31.11,31.11,31.11,31.11,300,0
FPT,1/8/2019 9:40,31.11,31.11,31.11,31.11,1000,0
FPT,1/8/2019 9:41,31.11,31.11,31.11,31.11,5000,0
FPT,1/8/2019 9:42,31.11,31.11,31.11,31.11,130,0
FPT,1/8/2019 9:43,31.19,31.19,31.19,31.19,1160,0
FPT,1/8/2019 9:44,31.19,31.19,31.19,31.19,1000,0
FPT,1/8/2019 9:45,31.22,31.22,31.22,31.22,100,0
FPT,1/8/2019 9:46,31.19,31.19,31.19,31.19,200,0
FPT,1/8/2019 9:48,31.22,31.22,31.22,31.22,2000,0
FPT,1/8/2019 9:49,31.22,31.22,31.22,31.22,450,0
FPT,1/8/2019 9:50,31.22,31.22,31.22,31.22,260,0
FPT,1/8/2019 9:51,31.22,31.22,31.22,31.22,750,0
FPT,1/8/2019 9:52,31.22,31.22,31.22,31.22,60,0
FPT,1/8/2019 9:56,31.22,31.22,31.22,31.22,2000,0
FPT,1/8/2019 9:57,31.22,31.22,31.22,31.22,20,0
FPT,1/8/2019 9:58,31.22,31.22,31.19,31.22,12540,0
FPT,1/8/2019 10:03,31.22,31.22,31.19,31.19,10480,0
FPT,1/8/2019 10:04,31.22,31.22,31.22,31.22,3000,0
FPT,1/8/2019 10:05,31.19,31.19,31.19,31.19,2000,0
FPT,1/8/2019 10:07,31.19,31.19,31.19,31.19,2280,0
FPT,1/8/2019 10:08,31.19,31.19,31.19,31.19,720,0
FPT,1/8/2019 10:09,31.19,31.19,31.19,31.19,570,0
FPT,1/8/2019 10:12,31.22,31.22,31.22,31.22,600,0
FPT,1/8/2019 10:13,31.22,31.22,31.22,31.22,500,0
FPT,1/8/2019 10:14,31.26,31.26,31.26,31.26,6300,0
FPT,1/8/2019 10:15,31.26,31.26,31.26,31.26,30,0
FPT,1/8/2019 10:16,31.3,31.3,31.3,31.3,1730,0
FPT,1/8/2019 10:17,31.3,31.34,31.3,31.34,14520,0
FPT,1/8/2019 10:18,31.34,31.34,31.34,31.34,17000,0
FPT,1/8/2019 10:20,31.26,31.26,31.26,31.26,500,0
FPT,1/8/2019 10:21,31.26,31.26,31.26,31.26,250,0
FPT,1/8/2019 10:22,31.26,31.26,31.26,31.26,5000,0
FPT,1/8/2019 10:23,31.26,31.34,31.26,31.34,5760,0
FPT,1/8/2019 10:26,31.34,31.34,31.34,31.34,5000,0
FPT,1/8/2019 10:27,31.34,31.34,31.34,31.34,4840,0
FPT,1/8/2019 10:32,31.34,31.34,31.34,31.34,500,0
FPT,1/8/2019 10:38,31.3,31.3,31.3,31.3,250,0
FPT,1/8/2019 10:47,31.19,31.19,31.19,31.19,20,0
FPT,1/8/2019 10:53,31.19,31.19,31.19,31.19,40,0
FPT,1/8/2019 10:54,31.19,31.19,31.19,31.19,5020,0
FPT,1/8/2019 10:56,31.3,31.3,31.3,31.3,200,0
FPT,1/8/2019 10:58,31.3,31.3,31.3,31.3,80,0
FPT,1/8/2019 10:59,31.26,31.26,31.26,31.26,10,0
FPT,1/8/2019 11:00,31.19,31.19,31.19,31.19,500,0
FPT,1/8/2019 11:01,31.19,31.19,31.19,31.19,10,0
FPT,1/8/2019 11:03,31.19,31.19,31.19,31.19,20,0
FPT,1/8/2019 11:05,31.19,31.19,31.19,31.19,1330,0
FPT,1/8/2019 11:06,31.19,31.19,31.19,31.19,500,0
FPT,1/8/2019 11:08,31.19,31.22,31.19,31.22,2010,0
FPT,1/8/2019 11:10,31.22,31.22,31.22,31.22,10,0
FPT,1/8/2019 11:12,31.22,31.22,31.22,31.22,10,0
FPT,1/8/2019 11:18,31.19,31.19,31.19,31.19,3820,0
FPT,1/8/2019 11:20,31.22,31.22,31.22,31.22,100,0
FPT,1/8/2019 11:23,31.22,31.22,31.22,31.22,870,0
FPT,1/8/2019 11:26,31.22,31.22,31.22,31.22,300,0
FPT,1/8/2019 11:28,31.22,31.22,31.22,31.22,700,0
FPT,1/8/2019 11:29,31.22,31.22,31.22,31.22,4700,0
FPT,1/8/2019 13:00,31.22,31.22,31.22,31.22,260,0
FPT,1/8/2019 13:04,31.22,31.26,31.22,31.26,660,0
FPT,1/8/2019 13:08,31.22,31.22,31.22,31.22,2710,0
FPT,1/8/2019 13:17,31.19,31.19,31.19,31.19,2190,0
FPT,1/8/2019 13:18,31.19,31.19,31.19,31.19,2630,0
FPT,1/8/2019 13:30,31.19,31.19,31.19,31.19,1000,0
FPT,1/8/2019 13:32,31.15,31.15,31.15,31.15,300,0
FPT,1/8/2019 13:40,31.15,31.15,31.15,31.15,1000,0
FPT,1/8/2019 13:42,31.22,31.22,31.22,31.22,1700,0
FPT,1/8/2019 13:44,31.15,31.15,31.15,31.15,30,0
FPT,1/8/2019 13:45,31.19,31.19,31.19,31.19,100,0
FPT,1/8/2019 13:48,31.19,31.19,31.19,31.19,200,0
FPT,1/8/2019 13:49,31.19,31.19,31.19,31.19,350,0
FPT,1/8/2019 13:51,31.19,31.19,31.19,31.19,850,0
FPT,1/8/2019 13:52,31.19,31.19,31.19,31.19,2330,0
FPT,1/8/2019 13:53,31.19,31.19,31.19,31.19,4600,0
FPT,1/8/2019 13:56,31.15,31.15,31.15,31.15,30,0
FPT,1/8/2019 14:03,31.11,31.11,31.11,31.11,35000,0
FPT,1/8/2019 14:04,31.11,31.11,31.11,31.11,1730,0
FPT,1/8/2019 14:05,31.11,31.11,31.11,31.11,5200,0
FPT,1/8/2019 14:06,31.11,31.11,31.11,31.11,1010,0
FPT,1/8/2019 14:07,31.11,31.11,31.11,31.11,50,0
FPT,1/8/2019 14:08,31.19,31.19,31.19,31.19,5000,0
FPT,1/8/2019 14:09,31.19,31.19,31.19,31.19,50,0
FPT,1/8/2019 14:10,31.19,31.19,31.19,31.19,5410,0
FPT,1/8/2019 14:13,31.19,31.19,31.19,31.19,100,0
FPT,1/8/2019 14:14,31.22,31.26,31.22,31.26,4060,0
FPT,1/8/2019 14:16,31.26,31.26,31.26,31.26,190,0
FPT,1/8/2019 14:20,31.26,31.26,31.26,31.26,250,0
FPT,1/8/2019 14:21,31.26,31.26,31.22,31.22,250,0
FPT,1/8/2019 14:22,31.26,31.26,31.26,31.26,4490,0
FPT,1/8/2019 14:23,31.19,31.19,31.11,31.11,5800,0
FPT,1/8/2019 14:24,31.34,31.34,31.34,31.34,10000,0
FPT,1/8/2019 14:25,31.34,31.34,31.34,31.34,10000,0
FPT,1/8/2019 14:26,31.19,31.19,31.11,31.19,1700,0
FPT,1/8/2019 14:27,31.11,31.11,31.11,31.11,2000,0
FPT,1/8/2019 14:46,31.34,31.34,31.34,31.34,21150,0
FPT,1/9/2019 9:15,31.41,31.41,31.41,31.41,1260,0
FPT,1/9/2019 9:18,31.41,31.41,31.34,31.34,420,0
FPT,1/9/2019 9:20,31.34,31.34,31.26,31.26,230,0
FPT,1/9/2019 9:24,31.34,31.34,31.34,31.34,1100,0
FPT,1/9/2019 9:25,31.34,31.34,31.34,31.34,5380,0
FPT,1/9/2019 9:27,31.34,31.34,31.34,31.34,9010,0
FPT,1/9/2019 9:29,31.41,31.41,31.41,31.41,100,0
FPT,1/9/2019 9:30,31.34,31.34,31.34,31.34,2000,0
FPT,1/9/2019 9:31,31.34,31.34,31.34,31.34,3000,0
FPT,1/9/2019 9:35,31.34,31.34,31.34,31.34,2510,0
FPT,1/9/2019 9:36,31.45,31.45,31.45,31.45,2200,0
FPT,1/9/2019 9:40,31.34,31.34,31.34,31.34,1000,0
FPT,1/9/2019 9:47,31.34,31.34,31.34,31.34,800,0
FPT,1/9/2019 9:48,31.34,31.41,31.34,31.41,4470,0
FPT,1/9/2019 9:49,31.41,31.41,31.41,31.41,750,0
FPT,1/9/2019 9:50,31.45,31.45,31.41,31.41,1510,0
FPT,1/9/2019 9:51,31.41,31.41,31.41,31.41,4000,0
FPT,1/9/2019 9:55,31.41,31.41,31.41,31.41,5010,0
FPT,1/9/2019 9:56,31.37,31.37,31.37,31.37,100,0
FPT,1/9/2019 9:57,31.41,31.41,31.41,31.41,20,0
FPT,1/9/2019 9:59,31.37,31.37,31.37,31.37,1630,0
FPT,1/9/2019 10:04,31.37,31.37,31.37,31.37,2050,0
FPT,1/9/2019 10:06,31.37,31.37,31.37,31.37,110,0
FPT,1/9/2019 10:09,31.37,31.41,31.37,31.41,2100,0
FPT,1/9/2019 10:10,31.45,31.45,31.45,31.45,20000,0
FPT,1/9/2019 10:11,31.45,31.45,31.45,31.45,5150,0
FPT,1/9/2019 10:12,31.49,31.49,31.49,31.49,13770,0
FPT,1/9/2019 10:13,31.49,31.49,31.49,31.49,12820,0
FPT,1/9/2019 10:14,31.52,31.52,31.49,31.52,4710,0
FPT,1/9/2019 10:15,31.52,31.52,31.49,31.49,1570,0
FPT,1/9/2019 10:16,31.49,31.49,31.49,31.49,1380,0
FPT,1/9/2019 10:17,31.49,31.49,31.49,31.49,760,0
FPT,1/9/2019 10:18,31.49,31.52,31.49,31.52,3000,0
FPT,1/9/2019 10:19,31.52,31.52,31.52,31.52,2000,0
FPT,1/9/2019 10:20,31.56,31.6,31.56,31.56,11670,0
FPT,1/9/2019 10:21,31.56,31.56,31.56,31.56,500,0
FPT,1/9/2019 10:25,31.56,31.56,31.56,31.56,10,0
FPT,1/9/2019 10:26,31.56,31.56,31.56,31.56,500,0
FPT,1/9/2019 10:28,31.6,31.6,31.6,31.6,1000,0
FPT,1/9/2019 10:29,31.6,31.6,31.6,31.6,1420,0
FPT,1/9/2019 10:30,31.63,31.63,31.63,31.63,2040,0
FPT,1/9/2019 10:31,31.63,31.63,31.63,31.63,1000,0
FPT,1/9/2019 10:32,31.63,31.63,31.63,31.63,3050,0
FPT,1/9/2019 10:33,31.63,31.63,31.6,31.6,600,0
FPT,1/9/2019 10:34,31.63,31.63,31.63,31.63,100,0
FPT,1/9/2019 10:35,31.6,31.6,31.6,31.6,6550,0
FPT,1/9/2019 10:37,31.6,31.6,31.6,31.6,50,0
FPT,1/9/2019 10:38,31.63,31.67,31.63,31.67,10040,0
FPT,1/9/2019 10:41,31.6,31.6,31.6,31.6,310,0
FPT,1/9/2019 10:42,31.63,31.63,31.63,31.63,20,0
FPT,1/9/2019 10:43,31.63,31.63,31.63,31.63,580,0
FPT,1/9/2019 10:44,31.63,31.63,31.63,31.63,10,0
FPT,1/9/2019 10:46,31.63,31.63,31.63,31.63,50,0
FPT,1/9/2019 10:50,31.63,31.63,31.6,31.6,15300,0
FPT,1/9/2019 10:56,31.6,31.6,31.6,31.6,3490,0
FPT,1/9/2019 10:58,31.63,31.63,31.63,31.63,190,0
FPT,1/9/2019 10:59,31.63,31.63,31.63,31.63,3230,0
FPT,1/9/2019 11:00,31.67,31.67,31.67,31.67,50,0
FPT,1/9/2019 11:02,31.63,31.63,31.63,31.63,200,0
FPT,1/9/2019 11:05,31.63,31.63,31.63,31.63,300,0
FPT,1/9/2019 11:08,31.67,31.67,31.67,31.67,30,0
FPT,1/9/2019 11:09,31.67,31.67,31.63,31.63,3050,0
FPT,1/9/2019 11:11,31.63,31.63,31.63,31.63,2000,0
FPT,1/9/2019 11:12,31.63,31.63,31.63,31.63,3340,0
FPT,1/9/2019 11:15,31.67,31.67,31.67,31.67,200,0
FPT,1/9/2019 11:16,31.67,31.67,31.67,31.67,830,0
FPT,1/9/2019 11:17,31.63,31.63,31.63,31.63,20,0
FPT,1/9/2019 11:18,31.71,31.71,31.63,31.63,30060,0
FPT,1/9/2019 11:19,31.71,31.71,31.71,31.71,3730,0
FPT,1/9/2019 11:20,31.71,31.71,31.71,31.71,510,0
FPT,1/9/2019 11:22,31.71,31.71,31.71,31.71,50,0
FPT,1/9/2019 11:23,31.75,31.75,31.75,31.75,250,0
FPT,1/9/2019 11:24,31.71,31.75,31.71,31.75,3470,0
FPT,1/9/2019 11:26,31.75,31.75,31.75,31.75,100,0
FPT,1/9/2019 11:29,31.75,31.75,31.75,31.75,1000,0
FPT,1/9/2019 13:00,31.78,31.78,31.78,31.78,2790,0
FPT,1/9/2019 13:01,31.78,31.78,31.78,31.78,7260,0
FPT,1/9/2019 13:07,31.78,31.78,31.78,31.78,1210,0
FPT,1/9/2019 13:08,31.78,31.78,31.78,31.78,2050,0
FPT,1/9/2019 13:09,31.78,31.78,31.78,31.78,1500,0
FPT,1/9/2019 13:10,31.71,31.71,31.71,31.71,1210,0
FPT,1/9/2019 13:11,31.71,31.71,31.63,31.63,1770,0
FPT,1/9/2019 13:12,31.63,31.63,31.63,31.63,500,0
FPT,1/9/2019 13:14,31.63,31.63,31.63,31.63,990,0
FPT,1/9/2019 13:15,31.71,31.71,31.71,31.71,4380,0
FPT,1/9/2019 13:16,31.71,31.71,31.71,31.71,200,0
FPT,1/9/2019 13:17,31.71,31.71,31.71,31.71,100,0
FPT,1/9/2019 13:19,31.6,31.6,31.6,31.6,1210,0
FPT,1/9/2019 13:23,31.71,31.71,31.71,31.71,100,0
FPT,1/9/2019 13:25,31.63,31.63,31.63,31.63,200,0
FPT,1/9/2019 13:27,31.63,31.63,31.63,31.63,2800,0
FPT,1/9/2019 13:28,31.63,31.63,31.63,31.63,10,0
FPT,1/9/2019 13:30,31.63,31.63,31.6,31.6,650,0
FPT,1/9/2019 13:31,31.63,31.63,31.63,31.63,4240,0
FPT,1/9/2019 13:33,31.63,31.63,31.63,31.63,40,0
FPT,1/9/2019 13:34,31.63,31.63,31.63,31.63,500,0
FPT,1/9/2019 13:35,31.63,31.63,31.63,31.63,200,0
FPT,1/9/2019 13:36,31.6,31.6,31.6,31.6,1210,0
FPT,1/9/2019 13:38,31.6,31.6,31.6,31.6,510,0
FPT,1/9/2019 13:39,31.56,31.56,31.56,31.56,1210,0
FPT,1/9/2019 13:40,31.56,31.56,31.56,31.56,500,0
FPT,1/9/2019 13:41,31.49,31.49,31.49,31.49,1210,0
FPT,1/9/2019 13:42,31.45,31.45,31.45,31.45,1210,0
FPT,1/9/2019 13:43,31.45,31.45,31.45,31.45,500,0
FPT,1/9/2019 13:44,31.45,31.45,31.45,31.45,1210,0
FPT,1/9/2019 13:49,31.49,31.49,31.49,31.49,200,0
FPT,1/9/2019 13:51,31.45,31.45,31.45,31.45,200,0
FPT,1/9/2019 13:56,31.49,31.49,31.49,31.49,1000,0
FPT,1/9/2019 13:59,31.49,31.49,31.49,31.49,320,0
FPT,1/9/2019 14:00,31.49,31.49,31.49,31.49,300,0
FPT,1/9/2019 14:02,31.49,31.49,31.49,31.49,440,0
FPT,1/9/2019 14:04,31.52,31.52,31.52,31.52,240,0
FPT,1/9/2019 14:06,31.45,31.45,31.45,31.45,1210,0
FPT,1/9/2019 14:10,31.49,31.49,31.49,31.49,1000,0
FPT,1/9/2019 14:13,31.45,31.45,31.45,31.45,1210,0
FPT,1/9/2019 14:15,31.45,31.45,31.45,31.45,1940,0
FPT,1/9/2019 14:16,31.41,31.41,31.41,31.41,1260,0
FPT,1/9/2019 14:17,31.41,31.41,31.41,31.41,3000,0
FPT,1/9/2019 14:18,31.41,31.41,31.41,31.41,1210,0
FPT,1/9/2019 14:20,31.45,31.45,31.45,31.45,60,0
FPT,1/9/2019 14:21,31.49,31.49,31.41,31.41,1230,0
FPT,1/9/2019 14:28,31.45,31.45,31.45,31.45,180,0
FPT,1/9/2019 14:29,31.45,31.45,31.45,31.45,320,0
FPT,1/9/2019 14:46,31.63,31.63,31.63,31.63,25430,0
FPT,1/10/2019 9:15,31.63,31.63,31.63,31.63,2480,0
FPT,1/10/2019 9:17,31.52,31.52,31.52,31.52,90,0
FPT,1/10/2019 9:18,31.52,31.52,31.52,31.52,410,0
FPT,1/10/2019 9:19,31.52,31.52,31.52,31.52,10,0
FPT,1/10/2019 9:21,31.52,31.52,31.52,31.52,500,0
FPT,1/10/2019 9:22,31.52,31.52,31.52,31.52,100,0
FPT,1/10/2019 9:23,31.52,31.52,31.52,31.52,500,0
FPT,1/10/2019 9:24,31.52,31.6,31.52,31.6,5230,0
FPT,1/10/2019 9:25,31.6,31.6,31.6,31.6,270,0
FPT,1/10/2019 9:26,31.6,31.6,31.6,31.6,1200,0
FPT,1/10/2019 9:31,31.6,31.6,31.6,31.6,3650,0
FPT,1/10/2019 9:32,31.6,31.6,31.6,31.6,1350,0
FPT,1/10/2019 9:34,31.6,31.6,31.56,31.56,210,0
FPT,1/10/2019 9:36,31.56,31.56,31.56,31.56,150,0
FPT,1/10/2019 9:37,31.56,31.56,31.56,31.56,790,0
FPT,1/10/2019 9:38,31.56,31.56,31.56,31.56,200,0
FPT,1/10/2019 9:41,31.52,31.52,31.52,31.52,200,0
FPT,1/10/2019 9:42,31.56,31.56,31.56,31.56,20,0
FPT,1/10/2019 9:43,31.56,31.56,31.56,31.56,10,0
FPT,1/10/2019 9:44,31.56,31.56,31.56,31.56,20,0
FPT,1/10/2019 9:46,31.56,31.56,31.56,31.56,150,0
FPT,1/10/2019 9:47,31.63,31.63,31.63,31.63,5000,0
FPT,1/10/2019 9:54,31.63,31.63,31.63,31.63,10,0
FPT,1/10/2019 9:56,31.49,31.49,31.49,31.49,9000,0
FPT,1/10/2019 9:57,31.6,31.6,31.6,31.6,100,0
FPT,1/10/2019 10:05,31.49,31.49,31.49,31.49,5000,0
FPT,1/10/2019 10:07,31.49,31.49,31.49,31.49,60,0
FPT,1/10/2019 10:09,31.45,31.45,31.45,31.45,10,0
FPT,1/10/2019 10:11,31.45,31.49,31.45,31.49,370,0
FPT,1/10/2019 10:12,31.49,31.49,31.45,31.45,300,0
FPT,1/10/2019 10:13,31.49,31.49,31.49,31.49,3100,0
FPT,1/10/2019 10:15,31.49,31.49,31.49,31.49,330,0
FPT,1/10/2019 10:16,31.45,31.45,31.45,31.45,1210,0
FPT,1/10/2019 10:21,31.45,31.45,31.45,31.45,300,0
FPT,1/10/2019 10:30,31.49,31.49,31.49,31.49,250,0
FPT,1/10/2019 10:31,31.52,31.52,31.52,31.52,10,0
FPT,1/10/2019 10:38,31.56,31.56,31.56,31.56,750,0
FPT,1/10/2019 10:41,31.52,31.52,31.52,31.52,50,0
FPT,1/10/2019 10:42,31.6,31.6,31.6,31.6,10000,0
FPT,1/10/2019 10:43,31.6,31.6,31.6,31.6,1930,0
FPT,1/10/2019 10:47,31.63,31.63,31.63,31.63,100,0
FPT,1/10/2019 10:50,31.63,31.63,31.63,31.63,10,0
FPT,1/10/2019 10:51,31.6,31.6,31.6,31.6,70,0
FPT,1/10/2019 10:57,31.6,31.6,31.6,31.6,50,0
FPT,1/10/2019 11:00,31.6,31.6,31.6,31.6,80,0
FPT,1/10/2019 11:01,31.63,31.63,31.63,31.63,16390,0
FPT,1/10/2019 11:02,31.63,31.63,31.63,31.63,880,0
FPT,1/10/2019 11:05,31.67,31.67,31.67,31.67,2560,0
FPT,1/10/2019 11:06,31.71,31.71,31.67,31.67,3000,0
FPT,1/10/2019 11:07,31.71,31.71,31.71,31.71,14990,0
FPT,1/10/2019 11:08,31.71,31.71,31.71,31.71,50,0
FPT,1/10/2019 11:09,31.75,31.75,31.75,31.75,1000,0
FPT,1/10/2019 11:10,31.71,31.71,31.71,31.71,2000,0
FPT,1/10/2019 11:11,31.71,31.71,31.71,31.71,1500,0
FPT,1/10/2019 11:12,31.71,31.71,31.71,31.71,260,0
FPT,1/10/2019 11:16,31.67,31.67,31.63,31.63,6600,0
FPT,1/10/2019 11:17,31.63,31.63,31.63,31.63,6600,0
FPT,1/10/2019 11:18,31.63,31.63,31.63,31.63,30,0
FPT,1/10/2019 11:19,31.63,31.63,31.63,31.63,6340,0
FPT,1/10/2019 11:21,31.63,31.63,31.63,31.63,1620,0
FPT,1/10/2019 11:26,31.63,31.63,31.63,31.63,100,0
FPT,1/10/2019 11:28,31.71,31.71,31.71,31.71,7700,0
FPT,1/10/2019 13:00,31.63,31.63,31.63,31.63,630,0
FPT,1/10/2019 13:07,31.63,31.63,31.63,31.63,300,0
FPT,1/10/2019 13:09,31.63,31.63,31.63,31.63,10,0
FPT,1/10/2019 13:12,31.63,31.63,31.63,31.63,2000,0
FPT,1/10/2019 13:21,31.63,31.63,31.63,31.63,700,0
FPT,1/10/2019 13:22,31.63,31.63,31.63,31.63,1780,0
FPT,1/10/2019 13:23,31.63,31.63,31.6,31.6,2020,0
FPT,1/10/2019 13:24,31.67,31.67,31.56,31.56,10100,0
FPT,1/10/2019 13:26,31.56,31.56,31.56,31.56,1680,0
FPT,1/10/2019 13:27,31.56,31.56,31.56,31.56,50,0
FPT,1/10/2019 13:30,31.56,31.56,31.52,31.56,670,0
FPT,1/10/2019 13:31,31.56,31.56,31.56,31.56,460,0
FPT,1/10/2019 13:34,31.56,31.56,31.56,31.56,10,0
FPT,1/10/2019 13:36,31.56,31.63,31.56,31.56,150,0
FPT,1/10/2019 13:37,31.63,31.63,31.56,31.63,1930,0
FPT,1/10/2019 13:39,31.56,31.56,31.56,31.56,10000,0
FPT,1/10/2019 13:42,31.6,31.6,31.6,31.6,10,0
FPT,1/10/2019 13:45,31.56,31.56,31.56,31.56,1490,0
FPT,1/10/2019 13:46,31.56,31.56,31.56,31.56,50,0
FPT,1/10/2019 13:48,31.49,31.49,31.49,31.49,3420,0
FPT,1/10/2019 13:49,31.49,31.49,31.49,31.49,50,0
FPT,1/10/2019 13:51,31.49,31.49,31.49,31.49,500,0
FPT,1/10/2019 13:52,31.49,31.56,31.45,31.56,1970,0
FPT,1/10/2019 13:56,31.56,31.56,31.56,31.56,470,0
FPT,1/10/2019 13:57,31.56,31.56,31.56,31.56,10,0
FPT,1/10/2019 13:58,31.56,31.56,31.56,31.56,8000,0
FPT,1/10/2019 13:59,31.56,31.56,31.56,31.56,2560,0
FPT,1/10/2019 14:03,31.56,31.56,31.56,31.56,440,0
FPT,1/10/2019 14:05,31.56,31.56,31.56,31.56,560,0
FPT,1/10/2019 14:08,31.56,31.56,31.56,31.56,100,0
FPT,1/10/2019 14:10,31.56,31.56,31.56,31.56,100,0
FPT,1/10/2019 14:13,31.56,31.56,31.56,31.56,660,0
FPT,1/10/2019 14:15,31.52,31.52,31.52,31.52,100,0
FPT,1/10/2019 14:17,31.52,31.52,31.52,31.52,270,0
FPT,1/10/2019 14:18,31.52,31.52,31.52,31.52,120,0
FPT,1/10/2019 14:22,31.56,31.56,31.56,31.56,1720,0
FPT,1/10/2019 14:23,31.56,31.56,31.56,31.56,370,0
FPT,1/10/2019 14:24,31.6,31.6,31.6,31.6,20,0
FPT,1/10/2019 14:26,31.56,31.56,31.56,31.56,9790,0
FPT,1/10/2019 14:27,31.56,31.56,31.45,31.45,5010,0
FPT,1/10/2019 14:46,31.45,31.45,31.45,31.45,9800,0
FPT,1/11/2019 9:15,31.63,31.71,31.63,31.71,19300,0
FPT,1/11/2019 9:16,31.67,31.67,31.67,31.67,2000,0
FPT,1/11/2019 9:17,31.75,31.75,31.67,31.67,11500,0
FPT,1/11/2019 9:19,31.56,31.56,31.56,31.56,10000,0
FPT,1/11/2019 9:21,31.67,31.67,31.67,31.67,500,0
FPT,1/11/2019 9:22,31.67,31.67,31.67,31.67,40,0
FPT,1/11/2019 9:23,31.56,31.56,31.56,31.56,1210,0
FPT,1/11/2019 9:24,31.56,31.56,31.56,31.56,2000,0
FPT,1/11/2019 9:26,31.6,31.6,31.6,31.6,1210,0
FPT,1/11/2019 9:27,31.67,31.67,31.67,31.67,1500,0
FPT,1/11/2019 9:28,31.6,31.6,31.6,31.6,200,0
FPT,1/11/2019 9:29,31.6,31.6,31.6,31.6,600,0
FPT,1/11/2019 9:30,31.56,31.56,31.56,31.56,10000,0
FPT,1/11/2019 9:31,31.56,31.56,31.49,31.49,12840,0
FPT,1/11/2019 9:33,31.49,31.49,31.49,31.49,330,0
FPT,1/11/2019 9:34,31.49,31.49,31.49,31.49,12980,0
FPT,1/11/2019 9:35,31.49,31.49,31.49,31.49,7560,0
FPT,1/11/2019 9:36,31.45,31.45,31.45,31.45,7520,0
FPT,1/11/2019 9:37,31.49,31.49,31.49,31.49,3710,0
FPT,1/11/2019 9:42,31.52,31.52,31.52,31.52,12600,0
FPT,1/11/2019 9:43,31.56,31.6,31.52,31.52,7300,0
FPT,1/11/2019 9:44,31.52,31.63,31.52,31.63,3210,0
FPT,1/11/2019 9:46,31.56,31.56,31.52,31.52,2310,0
FPT,1/11/2019 9:47,31.56,31.56,31.56,31.56,2900,0
FPT,1/11/2019 9:49,31.6,31.6,31.6,31.6,500,0
FPT,1/11/2019 9:50,31.56,31.56,31.56,31.56,1210,0
FPT,1/11/2019 9:54,31.56,31.56,31.56,31.56,4210,0
FPT,1/11/2019 9:55,31.6,31.6,31.6,31.6,200,0
FPT,1/11/2019 9:57,31.6,31.6,31.56,31.56,4510,0
FPT,1/11/2019 9:58,31.6,31.6,31.6,31.6,1210,0
FPT,1/11/2019 10:00,31.6,31.6,31.6,31.6,1550,0
FPT,1/11/2019 10:01,31.6,31.6,31.6,31.6,500,0
FPT,1/11/2019 10:02,31.6,31.6,31.6,31.6,1210,0
FPT,1/11/2019 10:03,31.6,31.63,31.6,31.63,1590,0
FPT,1/11/2019 10:05,31.63,31.63,31.63,31.63,170,0
FPT,1/11/2019 10:09,31.56,31.56,31.56,31.56,1210,0
FPT,1/11/2019 10:10,31.56,31.56,31.56,31.56,110,0
FPT,1/11/2019 10:11,31.6,31.6,31.6,31.6,1000,0
FPT,1/11/2019 10:12,31.6,31.6,31.6,31.6,3500,0
FPT,1/11/2019 10:13,31.6,31.6,31.6,31.6,1000,0
FPT,1/11/2019 10:14,31.6,31.6,31.56,31.56,1220,0
FPT,1/11/2019 10:15,31.6,31.6,31.6,31.6,1600,0
FPT,1/11/2019 10:16,31.6,31.6,31.6,31.6,890,0
FPT,1/11/2019 10:17,31.63,31.63,31.6,31.6,20960,0
FPT,1/11/2019 10:18,31.56,31.6,31.56,31.6,2310,0
FPT,1/11/2019 10:19,31.6,31.6,31.6,31.6,350,0
FPT,1/11/2019 10:20,31.6,31.6,31.6,31.6,1230,0
FPT,1/11/2019 10:22,31.63,31.63,31.6,31.63,3570,0
FPT,1/11/2019 10:23,31.63,31.67,31.63,31.63,20350,0
FPT,1/11/2019 10:24,31.63,31.63,31.6,31.6,11210,0
FPT,1/11/2019 10:25,31.63,31.63,31.63,31.63,9460,0
FPT,1/11/2019 10:28,31.67,31.67,31.63,31.63,2210,0
FPT,1/11/2019 10:30,31.63,31.67,31.63,31.67,6000,0
FPT,1/11/2019 10:31,31.63,31.67,31.63,31.67,13010,0
FPT,1/11/2019 10:32,31.71,31.71,31.67,31.67,11000,0
FPT,1/11/2019 10:33,31.71,31.71,31.71,31.71,5580,0
FPT,1/11/2019 10:34,31.71,31.75,31.71,31.75,2230,0
FPT,1/11/2019 10:35,31.71,31.71,31.67,31.67,6010,0
FPT,1/11/2019 10:36,31.71,31.71,31.67,31.67,10200,0
FPT,1/11/2019 10:38,31.71,31.71,31.71,31.71,10000,0
FPT,1/11/2019 10:40,31.67,31.71,31.67,31.71,6480,0
FPT,1/11/2019 10:41,31.71,31.75,31.71,31.75,6210,0
FPT,1/11/2019 10:42,31.75,31.75,31.75,31.75,2000,0
FPT,1/11/2019 10:43,31.75,31.75,31.75,31.75,3000,0
FPT,1/11/2019 10:44,31.71,31.75,31.71,31.75,2760,0
FPT,1/11/2019 10:46,31.75,31.75,31.75,31.75,2000,0
FPT,1/11/2019 10:47,31.75,31.75,31.71,31.75,1500,0
FPT,1/11/2019 10:48,31.75,31.75,31.75,31.75,100,0
FPT,1/11/2019 10:49,31.71,31.71,31.71,31.71,50,0
FPT,1/11/2019 10:51,31.71,31.71,31.71,31.71,700,0
FPT,1/11/2019 10:52,31.71,31.71,31.71,31.71,5000,0
FPT,1/11/2019 10:53,31.71,31.71,31.71,31.71,6350,0
FPT,1/11/2019 10:56,31.75,31.75,31.67,31.67,1810,0
FPT,1/11/2019 10:58,31.67,31.67,31.67,31.67,8000,0
FPT,1/11/2019 11:00,31.67,31.67,31.67,31.67,160,0
FPT,1/11/2019 11:01,31.63,31.67,31.63,31.63,2520,0
FPT,1/11/2019 11:02,31.67,31.67,31.67,31.67,280,0
FPT,1/11/2019 11:03,31.67,31.67,31.67,31.67,460,0
FPT,1/11/2019 11:05,31.71,31.71,31.71,31.71,500,0
FPT,1/11/2019 11:06,31.67,31.67,31.63,31.63,210,0
FPT,1/11/2019 11:09,31.71,31.71,31.63,31.63,1230,0
FPT,1/11/2019 11:11,31.63,31.63,31.63,31.63,100,0
FPT,1/11/2019 11:13,31.63,31.63,31.63,31.63,1210,0
FPT,1/11/2019 11:14,31.71,31.71,31.71,31.71,200,0
FPT,1/11/2019 11:15,31.63,31.63,31.63,31.63,80,0
FPT,1/11/2019 11:17,31.63,31.63,31.63,31.63,1210,0
FPT,1/11/2019 11:18,31.63,31.63,31.63,31.63,2420,0
FPT,1/11/2019 11:21,31.63,31.63,31.63,31.63,1210,0
FPT,1/11/2019 11:26,31.63,31.63,31.63,31.63,1210,0
FPT,1/11/2019 11:27,31.63,31.63,31.63,31.63,1210,0
FPT,1/11/2019 11:28,31.63,31.63,31.63,31.63,100,0
FPT,1/11/2019 11:29,31.63,31.63,31.63,31.63,4420,0
FPT,1/11/2019 13:00,31.63,31.63,31.63,31.63,2150,0
FPT,1/11/2019 13:06,31.63,31.63,31.63,31.63,540,0
FPT,1/11/2019 13:08,31.63,31.63,31.63,31.63,100,0
FPT,1/11/2019 13:12,31.63,31.63,31.63,31.63,3000,0
FPT,1/11/2019 13:13,31.67,31.67,31.67,31.67,40,0
FPT,1/11/2019 13:19,31.63,31.63,31.63,31.63,500,0
FPT,1/11/2019 13:22,31.63,31.63,31.63,31.63,300,0
FPT,1/11/2019 13:23,31.67,31.67,31.67,31.67,110,0
FPT,1/11/2019 13:28,31.63,31.63,31.63,31.63,2400,0
FPT,1/11/2019 13:29,31.67,31.67,31.67,31.67,4220,0
FPT,1/11/2019 13:30,31.67,31.67,31.67,31.67,500,0
FPT,1/11/2019 13:32,31.67,31.67,31.67,31.67,500,0
FPT,1/11/2019 13:37,31.71,31.71,31.67,31.67,580,0
FPT,1/11/2019 13:38,31.67,31.71,31.67,31.71,840,0
FPT,1/11/2019 13:39,31.67,31.67,31.67,31.67,50,0
FPT,1/11/2019 13:40,31.67,31.67,31.67,31.67,80,0
FPT,1/11/2019 13:44,31.67,31.67,31.67,31.67,2110,0
FPT,1/11/2019 13:45,31.67,31.67,31.63,31.63,400,0
FPT,1/11/2019 13:46,31.63,31.63,31.63,31.63,1210,0
FPT,1/11/2019 13:47,31.71,31.71,31.71,31.71,25250,0
FPT,1/11/2019 13:48,31.71,31.71,31.71,31.71,2000,0
FPT,1/11/2019 13:49,31.71,31.71,31.71,31.71,2870,0
FPT,1/11/2019 13:51,31.67,31.67,31.67,31.67,1210,0
FPT,1/11/2019 13:52,31.71,31.71,31.71,31.71,100,0
FPT,1/11/2019 13:54,31.67,31.67,31.67,31.67,100,0
FPT,1/11/2019 13:55,31.71,31.71,31.71,31.71,10,0
FPT,1/11/2019 13:59,31.67,31.71,31.67,31.71,3840,0
FPT,1/11/2019 14:00,31.71,31.71,31.71,31.71,100,0
FPT,1/11/2019 14:01,31.75,31.75,31.71,31.71,260,0
FPT,1/11/2019 14:04,31.71,31.71,31.71,31.71,6000,0
FPT,1/11/2019 14:05,31.75,31.75,31.75,31.75,1210,0
FPT,1/11/2019 14:06,31.71,31.71,31.71,31.71,3300,0
FPT,1/11/2019 14:07,31.71,31.71,31.67,31.67,3250,0
FPT,1/11/2019 14:08,31.67,31.67,31.63,31.63,600,0
FPT,1/11/2019 14:10,31.63,31.63,31.63,31.63,2000,0
FPT,1/11/2019 14:11,31.63,31.63,31.63,31.63,15000,0
FPT,1/11/2019 14:12,31.63,31.63,31.63,31.63,12320,0
FPT,1/11/2019 14:13,31.6,31.63,31.6,31.63,2520,0
FPT,1/11/2019 14:14,31.63,31.63,31.63,31.63,15150,0
FPT,1/11/2019 14:15,31.63,31.63,31.6,31.6,1360,0
FPT,1/11/2019 14:16,31.63,31.63,31.63,31.63,17000,0
FPT,1/11/2019 14:17,31.6,31.6,31.6,31.6,1210,0
FPT,1/11/2019 14:18,31.6,31.6,31.6,31.6,4000,0
FPT,1/11/2019 14:19,31.63,31.63,31.6,31.6,19680,0
FPT,1/11/2019 14:20,31.56,31.56,31.56,31.56,2530,0
FPT,1/11/2019 14:21,31.52,31.52,31.52,31.52,5550,0
FPT,1/11/2019 14:22,31.49,31.49,31.49,31.49,19460,0
FPT,1/11/2019 14:25,31.49,31.49,31.49,31.49,1220,0
FPT,1/11/2019 14:26,31.45,31.45,31.45,31.45,2070,0
FPT,1/11/2019 14:27,31.45,31.45,31.45,31.45,250,0
FPT,1/11/2019 14:28,31.41,31.41,31.41,31.41,3670,0
FPT,1/11/2019 14:29,31.41,31.41,31.37,31.37,20520,0
FPT,1/11/2019 14:46,31.49,31.49,31.49,31.49,19770,0
FPT,1/14/2019 9:15,31.56,31.56,31.56,31.56,300,0
FPT,1/14/2019 9:18,31.56,31.56,31.56,31.56,10,0
FPT,1/14/2019 9:21,31.49,31.49,31.49,31.49,10,0
FPT,1/14/2019 9:22,31.49,31.49,31.49,31.49,200,0
FPT,1/14/2019 9:23,31.49,31.49,31.49,31.49,210,0
FPT,1/14/2019 9:26,31.45,31.45,31.45,31.45,50,0
FPT,1/14/2019 9:29,31.45,31.45,31.45,31.45,20,0
FPT,1/14/2019 9:32,31.45,31.45,31.45,31.45,1560,0
FPT,1/14/2019 9:33,31.45,31.45,31.45,31.45,60,0
FPT,1/14/2019 9:35,31.37,31.37,31.37,31.37,740,0
FPT,1/14/2019 9:37,31.45,31.45,31.45,31.45,50,0
FPT,1/14/2019 9:38,31.45,31.45,31.37,31.37,1340,0
FPT,1/14/2019 9:42,31.37,31.37,31.37,31.37,5000,0
FPT,1/14/2019 9:44,31.34,31.34,31.34,31.34,1210,0
FPT,1/14/2019 9:45,31.41,31.41,31.41,31.41,1000,0
FPT,1/14/2019 9:46,31.41,31.41,31.41,31.41,6700,0
FPT,1/14/2019 9:47,31.41,31.49,31.41,31.41,11400,0
FPT,1/14/2019 9:56,31.45,31.45,31.45,31.45,10,0
FPT,1/14/2019 9:57,31.45,31.45,31.45,31.45,6090,0
FPT,1/14/2019 9:58,31.49,31.49,31.49,31.49,950,0
FPT,1/14/2019 9:59,31.45,31.45,31.45,31.45,5210,0
FPT,1/14/2019 10:00,31.49,31.49,31.45,31.45,2460,0
FPT,1/14/2019 10:02,31.52,31.52,31.52,31.52,10,0
FPT,1/14/2019 10:04,31.52,31.52,31.52,31.52,10,0
FPT,1/14/2019 10:06,31.49,31.49,31.49,31.49,1210,0
FPT,1/14/2019 10:10,31.49,31.49,31.49,31.49,2540,0
FPT,1/14/2019 10:11,31.49,31.49,31.49,31.49,5210,0
FPT,1/14/2019 10:12,31.49,31.49,31.49,31.49,1910,0
FPT,1/14/2019 10:13,31.49,31.49,31.49,31.49,1210,0
FPT,1/14/2019 10:14,31.49,31.49,31.49,31.49,50,0
FPT,1/14/2019 10:15,31.49,31.49,31.49,31.49,2170,0
FPT,1/14/2019 10:16,31.49,31.49,31.49,31.49,2830,0
FPT,1/14/2019 10:18,31.49,31.49,31.49,31.49,11210,0
FPT,1/14/2019 10:21,31.49,31.49,31.49,31.49,100,0
FPT,1/14/2019 10:22,31.49,31.49,31.49,31.49,7760,0
FPT,1/14/2019 10:24,31.49,31.49,31.49,31.49,950,0
FPT,1/14/2019 10:27,31.49,31.49,31.49,31.49,950,0
FPT,1/14/2019 10:30,31.49,31.49,31.49,31.49,10,0
FPT,1/14/2019 10:31,31.45,31.49,31.45,31.49,2160,0
FPT,1/14/2019 10:34,31.49,31.49,31.49,31.49,10,0
FPT,1/14/2019 10:35,31.49,31.49,31.45,31.45,1200,0
FPT,1/14/2019 10:38,31.49,31.49,31.49,31.49,950,0
FPT,1/14/2019 10:41,31.45,31.45,31.45,31.45,2020,0
FPT,1/14/2019 10:42,31.49,31.49,31.49,31.49,950,0
FPT,1/14/2019 10:46,31.49,31.49,31.49,31.49,950,0
FPT,1/14/2019 10:48,31.49,31.49,31.49,31.49,10000,0
FPT,1/14/2019 10:49,31.49,31.49,31.49,31.49,950,0
FPT,1/14/2019 10:50,31.49,31.49,31.49,31.49,20,0
FPT,1/14/2019 10:51,31.45,31.45,31.45,31.45,1210,0
FPT,1/14/2019 10:53,31.49,31.49,31.45,31.45,3030,0
FPT,1/14/2019 10:55,31.45,31.45,31.45,31.45,200,0
FPT,1/14/2019 10:57,31.49,31.49,31.49,31.49,950,0
FPT,1/14/2019 11:00,31.49,31.49,31.49,31.49,950,0
FPT,1/14/2019 11:04,31.49,31.49,31.49,31.49,950,0
FPT,1/14/2019 11:07,31.49,31.49,31.49,31.49,950,0
FPT,1/14/2019 11:11,31.49,31.49,31.49,31.49,950,0
FPT,1/14/2019 11:14,31.49,31.49,31.49,31.49,3670,0
FPT,1/14/2019 11:17,31.49,31.49,31.49,31.49,200,0
FPT,1/14/2019 11:22,31.49,31.49,31.49,31.49,1210,0
FPT,1/14/2019 11:24,31.49,31.49,31.49,31.49,1000,0
FPT,1/14/2019 13:00,31.56,31.56,31.56,31.56,18050,0
FPT,1/14/2019 13:03,31.56,31.56,31.56,31.56,2000,0
FPT,1/14/2019 13:07,31.56,31.56,31.56,31.56,60,0
FPT,1/14/2019 13:08,31.56,31.56,31.56,31.56,650,0
FPT,1/14/2019 13:09,31.56,31.56,31.56,31.56,2290,0
FPT,1/14/2019 13:10,31.56,31.56,31.52,31.52,7930,0
FPT,1/14/2019 13:12,31.56,31.56,31.56,31.56,240,0
FPT,1/14/2019 13:14,31.56,31.56,31.56,31.56,3150,0
FPT,1/14/2019 13:15,31.56,31.56,31.56,31.56,660,0
FPT,1/14/2019 13:17,31.56,31.6,31.56,31.6,3710,0
FPT,1/14/2019 13:19,31.6,31.6,31.6,31.6,100,0
FPT,1/14/2019 13:20,31.63,31.63,31.63,31.63,650,0
FPT,1/14/2019 13:21,31.63,31.63,31.63,31.63,11170,0
FPT,1/14/2019 13:22,31.63,31.63,31.63,31.63,560,0
FPT,1/14/2019 13:24,31.63,31.71,31.63,31.71,19100,0
FPT,1/14/2019 13:25,31.71,31.71,31.71,31.71,1300,0
FPT,1/14/2019 13:26,31.71,31.71,31.71,31.71,2920,0
FPT,1/14/2019 13:27,31.71,31.71,31.71,31.71,500,0
FPT,1/14/2019 13:28,31.78,31.78,31.78,31.78,3600,0
FPT,1/14/2019 13:29,31.78,31.78,31.78,31.78,400,0
FPT,1/14/2019 13:30,31.78,31.78,31.78,31.78,500,0
FPT,1/14/2019 13:31,31.78,31.78,31.78,31.78,400,0
FPT,1/14/2019 13:32,31.71,31.71,31.71,31.71,47200,0
FPT,1/14/2019 13:33,31.71,31.71,31.71,31.71,9350,0
FPT,1/14/2019 13:35,31.63,31.63,31.63,31.63,150,0
FPT,1/14/2019 13:36,31.71,31.71,31.71,31.71,9240,0
FPT,1/14/2019 13:38,31.71,31.71,31.71,31.71,2000,0
FPT,1/14/2019 13:40,31.71,31.71,31.71,31.71,100,0
FPT,1/14/2019 13:41,31.71,31.71,31.71,31.71,11160,0
FPT,1/14/2019 13:43,31.71,31.71,31.71,31.71,570,0
FPT,1/14/2019 13:44,31.71,31.71,31.71,31.71,100,0
FPT,1/14/2019 13:45,31.71,31.71,31.71,31.71,50,0
FPT,1/14/2019 13:46,31.71,31.71,31.71,31.71,1320,0
FPT,1/14/2019 13:47,31.75,31.75,31.71,31.75,11150,0
FPT,1/14/2019 13:48,31.71,31.71,31.71,31.71,8330,0
FPT,1/14/2019 13:49,31.71,31.71,31.71,31.71,7210,0
FPT,1/14/2019 13:51,31.71,31.71,31.71,31.71,100,0
FPT,1/14/2019 13:52,31.67,31.71,31.67,31.71,2300,0
FPT,1/14/2019 13:58,31.75,31.75,31.71,31.71,20,0
FPT,1/14/2019 13:59,31.71,31.71,31.71,31.71,1000,0
FPT,1/14/2019 14:02,31.71,31.71,31.71,31.71,2000,0
FPT,1/14/2019 14:03,31.71,31.71,31.71,31.71,16700,0
FPT,1/14/2019 14:04,31.71,31.71,31.71,31.71,7500,0
FPT,1/14/2019 14:05,31.71,31.71,31.71,31.71,1000,0
FPT,1/14/2019 14:06,31.71,31.71,31.71,31.71,1000,0
FPT,1/14/2019 14:07,31.71,31.71,31.71,31.71,60,0
FPT,1/14/2019 14:08,31.71,31.71,31.71,31.71,10440,0
FPT,1/14/2019 14:09,31.71,31.71,31.71,31.71,1270,0
FPT,1/14/2019 14:12,31.71,31.71,31.71,31.71,40,0
FPT,1/14/2019 14:13,31.71,31.71,31.71,31.71,500,0
FPT,1/14/2019 14:14,31.71,31.71,31.71,31.71,2000,0
FPT,1/14/2019 14:16,31.71,31.71,31.71,31.71,500,0
FPT,1/14/2019 14:17,31.71,31.71,31.71,31.71,2000,0
FPT,1/14/2019 14:19,31.71,31.71,31.71,31.71,4900,0
FPT,1/14/2019 14:20,31.71,31.71,31.71,31.71,10,0
FPT,1/14/2019 14:21,31.71,31.75,31.71,31.75,3500,0
FPT,1/14/2019 14:22,31.71,31.71,31.71,31.71,50,0
FPT,1/14/2019 14:25,31.75,31.75,31.71,31.71,720,0
FPT,1/14/2019 14:26,31.75,31.75,31.75,31.75,2910,0
FPT,1/14/2019 14:27,31.75,31.75,31.75,31.75,600,0
FPT,1/14/2019 14:28,31.75,31.75,31.75,31.75,100,0
FPT,1/14/2019 14:46,31.71,31.71,31.71,31.71,32120,0
FPT,1/15/2019 9:15,31.56,31.56,31.56,31.56,3960,0
FPT,1/15/2019 9:21,31.71,31.71,31.71,31.71,50,0
FPT,1/15/2019 9:23,31.6,31.71,31.6,31.71,1240,0
FPT,1/15/2019 9:26,31.6,31.6,31.6,31.6,580,0
FPT,1/15/2019 9:29,31.6,31.6,31.6,31.6,9100,0
FPT,1/15/2019 9:30,31.6,31.6,31.6,31.6,1230,0
FPT,1/15/2019 9:31,31.71,31.71,31.71,31.71,20,0
FPT,1/15/2019 9:32,31.71,31.71,31.71,31.71,2050,0
FPT,1/15/2019 9:33,31.71,31.71,31.71,31.71,1720,0
FPT,1/15/2019 9:34,31.71,31.75,31.71,31.75,110,0
FPT,1/15/2019 9:40,31.71,31.71,31.71,31.71,1210,0
FPT,1/15/2019 9:43,31.71,31.71,31.71,31.71,10,0
FPT,1/15/2019 9:45,31.75,31.75,31.75,31.75,100,0
FPT,1/15/2019 9:46,31.75,31.75,31.71,31.71,1220,0
FPT,1/15/2019 9:47,31.75,31.75,31.71,31.71,1220,0
FPT,1/15/2019 9:48,31.75,31.75,31.71,31.71,540,0
FPT,1/15/2019 9:49,31.75,31.75,31.75,31.75,60,0
FPT,1/15/2019 9:51,31.75,31.75,31.75,31.75,1260,0
FPT,1/15/2019 9:52,31.75,31.75,31.75,31.75,100,0
FPT,1/15/2019 9:54,31.75,31.78,31.75,31.78,1000,0
FPT,1/15/2019 9:55,31.75,31.75,31.75,31.75,1200,0
FPT,1/15/2019 9:56,31.75,31.75,31.75,31.75,1500,0
FPT,1/15/2019 9:57,31.75,31.75,31.75,31.75,1080,0
FPT,1/15/2019 9:58,31.78,31.78,31.75,31.78,2530,0
FPT,1/15/2019 9:59,31.75,31.75,31.75,31.75,1210,0
FPT,1/15/2019 10:02,31.75,31.78,31.71,31.71,3370,0
FPT,1/15/2019 10:05,31.71,31.71,31.71,31.71,500,0
FPT,1/15/2019 10:06,31.78,31.78,31.78,31.78,950,0
FPT,1/15/2019 10:09,31.78,31.78,31.78,31.78,950,0
FPT,1/15/2019 10:11,31.71,31.71,31.71,31.71,1210,0
FPT,1/15/2019 10:12,31.78,31.78,31.78,31.78,5530,0
FPT,1/15/2019 10:13,31.78,31.78,31.78,31.78,10,0
FPT,1/15/2019 10:16,31.78,31.86,31.78,31.86,1310,0
FPT,1/15/2019 10:17,31.78,31.78,31.78,31.78,2440,0
FPT,1/15/2019 10:20,31.78,31.78,31.78,31.78,1210,0
FPT,1/15/2019 10:21,31.78,31.78,31.78,31.78,2480,0
FPT,1/15/2019 10:22,31.78,31.78,31.78,31.78,500,0
FPT,1/15/2019 10:24,31.71,31.78,31.71,31.78,2160,0
FPT,1/15/2019 10:26,31.78,31.78,31.78,31.78,100,0
FPT,1/15/2019 10:28,31.78,31.78,31.78,31.78,3050,0
FPT,1/15/2019 10:29,31.71,31.71,31.71,31.71,2420,0
FPT,1/15/2019 10:30,31.71,31.71,31.71,31.71,1210,0
FPT,1/15/2019 10:31,31.71,31.71,31.71,31.71,350,0
FPT,1/15/2019 10:32,31.78,31.78,31.78,31.78,950,0
FPT,1/15/2019 10:33,31.71,31.71,31.71,31.71,4210,0
FPT,1/15/2019 10:35,31.71,31.78,31.71,31.78,2160,0
FPT,1/15/2019 10:37,31.78,31.78,31.78,31.78,1500,0
FPT,1/15/2019 10:39,31.71,31.78,31.71,31.71,3370,0
FPT,1/15/2019 10:40,31.71,31.71,31.71,31.71,1210,0
FPT,1/15/2019 10:43,31.78,31.78,31.78,31.78,570,0
FPT,1/15/2019 10:45,31.86,31.86,31.86,31.86,5000,0
FPT,1/15/2019 10:46,31.78,31.9,31.78,31.9,10610,0
FPT,1/15/2019 10:47,31.86,31.86,31.86,31.86,1210,0
FPT,1/15/2019 10:48,31.86,31.86,31.86,31.86,10,0
FPT,1/15/2019 10:49,31.86,31.86,31.86,31.86,1210,0
FPT,1/15/2019 10:51,31.86,31.86,31.86,31.86,1210,0
FPT,1/15/2019 10:52,31.86,31.86,31.86,31.86,1150,0
FPT,1/15/2019 10:53,31.86,31.86,31.86,31.86,1210,0
FPT,1/15/2019 10:54,31.86,31.86,31.86,31.86,490,0
FPT,1/15/2019 10:55,31.86,31.86,31.86,31.86,3040,0
FPT,1/15/2019 10:57,31.86,31.86,31.78,31.86,1410,0
FPT,1/15/2019 10:59,31.78,31.78,31.78,31.78,1210,0
FPT,1/15/2019 11:00,31.78,31.78,31.78,31.78,1000,0
FPT,1/15/2019 11:01,31.78,31.78,31.78,31.78,1210,0
FPT,1/15/2019 11:03,31.78,31.78,31.78,31.78,2210,0
FPT,1/15/2019 11:04,31.78,31.78,31.78,31.78,1210,0
FPT,1/15/2019 11:05,31.78,31.78,31.78,31.78,1810,0
FPT,1/15/2019 11:06,31.78,31.78,31.78,31.78,1210,0
FPT,1/15/2019 11:07,31.78,31.78,31.78,31.78,40,0
FPT,1/15/2019 11:08,31.78,31.86,31.78,31.86,1240,0
FPT,1/15/2019 11:09,31.86,31.86,31.86,31.86,100,0
FPT,1/15/2019 11:12,31.86,31.86,31.86,31.86,500,0
FPT,1/15/2019 11:13,31.86,31.86,31.86,31.86,400,0
FPT,1/15/2019 11:15,31.86,31.86,31.86,31.86,200,0
FPT,1/15/2019 11:16,31.9,31.9,31.9,31.9,3000,0
FPT,1/15/2019 11:19,31.9,31.93,31.9,31.93,25780,0
FPT,1/15/2019 11:20,31.93,31.93,31.93,31.93,6630,0
FPT,1/15/2019 11:21,31.86,31.86,31.86,31.86,1210,0
FPT,1/15/2019 11:23,31.86,31.86,31.86,31.86,400,0
FPT,1/15/2019 11:25,31.86,31.86,31.86,31.86,2000,0
FPT,1/15/2019 11:28,31.86,31.86,31.86,31.86,1210,0
FPT,1/15/2019 11:29,31.86,31.86,31.86,31.86,1210,0
FPT,1/15/2019 13:02,31.86,31.86,31.86,31.86,1000,0
FPT,1/15/2019 13:05,31.93,31.93,31.93,31.93,9000,0
FPT,1/15/2019 13:07,31.9,31.9,31.9,31.9,600,0
FPT,1/15/2019 13:08,31.86,31.93,31.86,31.93,6850,0
FPT,1/15/2019 13:11,31.93,31.93,31.93,31.93,3230,0
FPT,1/15/2019 13:13,31.9,31.9,31.9,31.9,400,0
FPT,1/15/2019 13:14,31.9,31.9,31.9,31.9,50,0
FPT,1/15/2019 13:17,31.9,31.9,31.9,31.9,1940,0
FPT,1/15/2019 13:22,31.86,31.86,31.86,31.86,330,0
FPT,1/15/2019 13:23,31.9,31.9,31.9,31.9,280,0
FPT,1/15/2019 13:26,31.9,31.9,31.9,31.9,3000,0
FPT,1/15/2019 13:27,31.9,31.9,31.9,31.9,1210,0
FPT,1/15/2019 13:28,31.9,31.9,31.9,31.9,3000,0
FPT,1/15/2019 13:29,31.9,31.9,31.9,31.9,5910,0
FPT,1/15/2019 13:30,31.9,31.9,31.9,31.9,1310,0
FPT,1/15/2019 13:31,31.9,31.9,31.9,31.9,100,0
FPT,1/15/2019 13:32,31.9,31.9,31.9,31.9,2000,0
FPT,1/15/2019 13:33,31.9,31.9,31.9,31.9,1710,0
FPT,1/15/2019 13:34,31.9,31.9,31.86,31.86,1710,0
FPT,1/15/2019 13:35,31.86,31.86,31.86,31.86,1210,0
FPT,1/15/2019 13:36,31.9,31.9,31.9,31.9,1000,0
FPT,1/15/2019 13:38,31.86,31.86,31.86,31.86,2420,0
FPT,1/15/2019 13:39,31.86,31.9,31.86,31.9,2210,0
FPT,1/15/2019 13:40,31.9,31.9,31.9,31.9,100,0
FPT,1/15/2019 13:43,31.86,31.86,31.86,31.86,100,0
FPT,1/15/2019 13:44,31.86,31.86,31.86,31.86,500,0
FPT,1/15/2019 13:45,31.86,31.86,31.86,31.86,960,0
FPT,1/15/2019 13:48,31.9,31.9,31.9,31.9,9850,0
FPT,1/15/2019 13:49,31.93,31.93,31.93,31.93,610,0
FPT,1/15/2019 13:50,31.9,31.9,31.9,31.9,10,0
FPT,1/15/2019 13:51,31.9,31.9,31.9,31.9,1410,0
FPT,1/15/2019 13:52,31.9,31.9,31.9,31.9,10,0
FPT,1/15/2019 13:53,31.9,31.9,31.9,31.9,8920,0
FPT,1/15/2019 13:54,31.9,31.9,31.9,31.9,5390,0
FPT,1/15/2019 13:55,31.9,31.9,31.9,31.9,350,0
FPT,1/15/2019 13:56,31.9,31.9,31.9,31.9,5600,0
FPT,1/15/2019 13:57,31.9,31.9,31.9,31.9,2000,0
FPT,1/15/2019 13:58,31.9,31.9,31.9,31.9,2050,0
FPT,1/15/2019 13:59,31.9,31.9,31.9,31.9,4630,0
FPT,1/15/2019 14:01,31.9,31.9,31.9,31.9,1000,0
FPT,1/15/2019 14:04,31.9,31.9,31.9,31.9,1060,0
FPT,1/15/2019 14:05,31.9,31.9,31.9,31.9,3640,0
FPT,1/15/2019 14:08,31.86,31.86,31.86,31.86,50,0
FPT,1/15/2019 14:09,31.9,31.9,31.9,31.9,2000,0
FPT,1/15/2019 14:14,31.9,31.9,31.9,31.9,1960,0
FPT,1/15/2019 14:15,31.9,31.9,31.9,31.9,40,0
FPT,1/15/2019 14:17,31.86,31.9,31.86,31.9,2000,0
FPT,1/15/2019 14:19,31.9,31.9,31.9,31.9,50,0
FPT,1/15/2019 14:20,31.9,31.9,31.9,31.9,1400,0
FPT,1/15/2019 14:21,31.9,31.9,31.9,31.9,6300,0
FPT,1/15/2019 14:22,31.93,31.93,31.9,31.9,510,0
FPT,1/15/2019 14:23,31.9,31.9,31.9,31.9,4080,0
FPT,1/15/2019 14:24,31.9,31.9,31.9,31.9,16080,0
FPT,1/15/2019 14:25,31.9,31.9,31.9,31.9,500,0
FPT,1/15/2019 14:27,31.93,31.93,31.93,31.93,6340,0
FPT,1/15/2019 14:28,31.93,31.93,31.93,31.93,15350,0
FPT,1/15/2019 14:29,31.9,31.9,31.9,31.9,50,0
FPT,1/15/2019 14:30,31.9,31.9,31.9,31.9,2430,0
FPT,1/15/2019 14:46,31.93,31.93,31.93,31.93,23330,0
FPT,1/16/2019 9:15,32.08,32.08,32.08,32.08,5580,0
FPT,1/16/2019 9:17,32.01,32.01,31.86,31.86,1050,0
FPT,1/16/2019 9:18,32.01,32.01,32.01,32.01,40,0
FPT,1/16/2019 9:19,32.01,32.08,32.01,32.08,110,0
FPT,1/16/2019 9:20,32.01,32.01,32.01,32.01,60,0
FPT,1/16/2019 9:22,31.93,31.93,31.93,31.93,100,0
FPT,1/16/2019 9:24,31.93,31.93,31.93,31.93,100,0
FPT,1/16/2019 9:26,31.93,32.01,31.93,32.01,60,0
FPT,1/16/2019 9:28,32.01,32.01,32.01,32.01,50,0
FPT,1/16/2019 9:34,32.01,32.01,32.01,32.01,10,0
FPT,1/16/2019 9:35,32.01,32.01,32.01,32.01,200,0
FPT,1/16/2019 9:36,32.01,32.01,31.93,31.93,2250,0
FPT,1/16/2019 9:38,31.93,31.93,31.93,31.93,260,0
FPT,1/16/2019 9:39,31.93,31.93,31.93,31.93,520,0
FPT,1/16/2019 9:41,31.93,31.93,31.93,31.93,500,0
FPT,1/16/2019 9:44,31.93,31.93,31.93,31.93,140,0
FPT,1/16/2019 9:45,31.97,31.97,31.97,31.97,20,0
FPT,1/16/2019 9:49,31.93,31.93,31.93,31.93,200,0
FPT,1/16/2019 9:50,31.93,31.93,31.93,31.93,200,0
FPT,1/16/2019 9:53,31.97,31.97,31.97,31.97,10,0
FPT,1/16/2019 9:55,31.93,31.93,31.93,31.93,100,0
FPT,1/16/2019 9:56,31.97,31.97,31.93,31.93,1300,0
FPT,1/16/2019 9:57,31.93,31.93,31.93,31.93,1000,0
FPT,1/16/2019 9:58,31.93,31.93,31.93,31.93,500,0
FPT,1/16/2019 9:59,31.93,31.93,31.93,31.93,100,0
FPT,1/16/2019 10:00,31.93,31.93,31.93,31.93,1160,0
FPT,1/16/2019 10:02,31.93,31.93,31.93,31.93,100,0
FPT,1/16/2019 10:04,31.93,31.93,31.93,31.93,500,0
FPT,1/16/2019 10:05,31.93,31.93,31.93,31.93,10,0
FPT,1/16/2019 10:07,31.93,31.93,31.93,31.93,110,0
FPT,1/16/2019 10:08,31.93,31.93,31.93,31.93,120,0
FPT,1/16/2019 10:10,31.9,31.9,31.9,31.9,120,0
FPT,1/16/2019 10:11,31.9,31.9,31.9,31.9,3920,0
FPT,1/16/2019 10:13,31.86,31.86,31.86,31.86,50,0
FPT,1/16/2019 10:16,31.86,31.86,31.86,31.86,20,0
FPT,1/16/2019 10:18,31.9,31.9,31.9,31.9,2000,0
FPT,1/16/2019 10:20,31.9,31.9,31.9,31.9,100,0
FPT,1/16/2019 10:21,31.9,31.9,31.9,31.9,100,0
FPT,1/16/2019 10:25,31.9,31.9,31.9,31.9,1000,0
FPT,1/16/2019 10:26,31.86,31.86,31.86,31.86,150,0
FPT,1/16/2019 10:27,31.9,31.9,31.9,31.9,450,0
FPT,1/16/2019 10:29,31.93,31.93,31.93,31.93,200,0
FPT,1/16/2019 10:30,31.93,31.93,31.9,31.9,610,0
FPT,1/16/2019 10:31,31.9,31.9,31.9,31.9,500,0
FPT,1/16/2019 10:32,31.9,31.93,31.9,31.93,12780,0
FPT,1/16/2019 10:34,31.97,31.97,31.97,31.97,1210,0
FPT,1/16/2019 10:39,31.93,31.93,31.93,31.93,400,0
FPT,1/16/2019 10:42,31.9,31.9,31.9,31.9,250,0
FPT,1/16/2019 10:43,31.97,31.97,31.9,31.9,3630,0
FPT,1/16/2019 10:46,31.97,31.97,31.97,31.97,10,0
FPT,1/16/2019 10:50,31.93,31.93,31.93,31.93,200,0
FPT,1/16/2019 10:55,31.97,31.97,31.97,31.97,20,0
FPT,1/16/2019 10:56,32.01,32.01,32.01,32.01,20000,0
FPT,1/16/2019 11:00,31.97,31.97,31.97,31.97,5000,0
FPT,1/16/2019 11:02,31.97,31.97,31.97,31.97,5770,0
FPT,1/16/2019 11:04,31.97,31.97,31.97,31.97,1760,0
FPT,1/16/2019 11:10,31.93,31.93,31.93,31.93,3000,0
FPT,1/16/2019 11:12,31.93,31.93,31.93,31.93,2040,0
FPT,1/16/2019 11:23,31.97,31.97,31.93,31.93,3000,0
FPT,1/16/2019 11:24,31.93,31.93,31.93,31.93,400,0
FPT,1/16/2019 11:25,31.93,31.93,31.93,31.93,10,0
FPT,1/16/2019 11:27,31.93,31.93,31.93,31.93,5280,0
FPT,1/16/2019 11:28,31.9,31.9,31.9,31.9,1210,0
FPT,1/16/2019 11:29,31.93,31.93,31.93,31.93,10,0
FPT,1/16/2019 13:00,31.9,31.9,31.9,31.9,5150,0
FPT,1/16/2019 13:02,31.9,31.9,31.9,31.9,1230,0
FPT,1/16/2019 13:03,31.9,31.9,31.9,31.9,1220,0
FPT,1/16/2019 13:04,31.9,31.9,31.9,31.9,10,0
FPT,1/16/2019 13:07,31.9,31.9,31.9,31.9,1210,0
FPT,1/16/2019 13:09,31.86,31.86,31.86,31.86,1210,0
FPT,1/16/2019 13:13,31.86,31.86,31.86,31.86,1330,0
FPT,1/16/2019 13:17,31.86,31.86,31.86,31.86,120,0
FPT,1/16/2019 13:18,31.86,31.86,31.86,31.86,50,0
FPT,1/16/2019 13:19,31.86,31.86,31.86,31.86,1210,0
FPT,1/16/2019 13:22,31.86,31.9,31.86,31.9,350,0
FPT,1/16/2019 13:24,31.86,31.86,31.86,31.86,480,0
FPT,1/16/2019 13:26,31.86,31.86,31.86,31.86,1910,0
FPT,1/16/2019 13:27,31.9,31.9,31.9,31.9,600,0
FPT,1/16/2019 13:28,31.86,31.9,31.86,31.86,2570,0
FPT,1/16/2019 13:29,31.86,31.86,31.86,31.86,10450,0
FPT,1/16/2019 13:33,31.86,31.86,31.86,31.86,1500,0
FPT,1/16/2019 13:35,31.86,31.86,31.86,31.86,1210,0
FPT,1/16/2019 13:37,31.93,31.93,31.93,31.93,1200,0
FPT,1/16/2019 13:39,31.86,31.86,31.86,31.86,1210,0
FPT,1/16/2019 13:40,31.86,31.86,31.86,31.86,1210,0
FPT,1/16/2019 13:42,31.82,31.82,31.82,31.82,1210,0
FPT,1/16/2019 13:43,31.82,31.82,31.82,31.82,2420,0
FPT,1/16/2019 13:44,31.82,31.82,31.82,31.82,2210,0
FPT,1/16/2019 13:45,31.82,31.82,31.82,31.82,1000,0
FPT,1/16/2019 13:46,31.82,31.82,31.82,31.82,1260,0
FPT,1/16/2019 13:49,31.82,31.9,31.82,31.9,1440,0
FPT,1/16/2019 13:51,31.82,31.9,31.82,31.9,1340,0
FPT,1/16/2019 13:52,31.82,31.82,31.82,31.82,360,0
FPT,1/16/2019 13:56,31.82,31.82,31.82,31.82,1000,0
FPT,1/16/2019 13:57,31.82,31.82,31.78,31.78,3740,0
FPT,1/16/2019 13:58,31.82,31.82,31.82,31.82,1680,0
FPT,1/16/2019 13:59,31.78,31.78,31.78,31.78,1210,0
FPT,1/16/2019 14:00,31.78,31.78,31.78,31.78,40,0
FPT,1/16/2019 14:01,31.78,31.78,31.78,31.78,500,0
FPT,1/16/2019 14:02,31.82,31.82,31.75,31.82,4100,0
FPT,1/16/2019 14:03,31.75,31.75,31.75,31.75,3000,0
FPT,1/16/2019 14:04,31.75,31.75,31.75,31.75,300,0
FPT,1/16/2019 14:07,31.78,31.78,31.78,31.78,1210,0
FPT,1/16/2019 14:08,31.75,31.75,31.75,31.75,2420,0
FPT,1/16/2019 14:09,31.75,31.75,31.75,31.75,10,0
FPT,1/16/2019 14:12,31.75,31.75,31.75,31.75,1210,0
FPT,1/16/2019 14:14,31.75,31.82,31.75,31.82,1900,0
FPT,1/16/2019 14:15,31.82,31.82,31.82,31.82,2180,0
FPT,1/16/2019 14:16,31.86,31.86,31.82,31.82,90,0
FPT,1/16/2019 14:22,31.86,31.86,31.86,31.86,100,0
FPT,1/16/2019 14:23,31.86,31.86,31.86,31.86,2000,0
FPT,1/16/2019 14:25,31.86,31.86,31.86,31.86,850,0
FPT,1/16/2019 14:26,31.86,31.86,31.86,31.86,740,0
FPT,1/16/2019 14:27,31.86,31.86,31.86,31.86,950,0
FPT,1/16/2019 14:28,31.86,31.86,31.86,31.86,20,0
FPT,1/16/2019 14:46,31.75,31.75,31.75,31.75,19010,0
FPT,1/17/2019 9:15,31.71,31.71,31.71,31.71,2920,0
FPT,1/17/2019 9:21,31.71,31.71,31.71,31.71,570,0
FPT,1/17/2019 9:22,31.71,31.71,31.71,31.71,3990,0
FPT,1/17/2019 9:24,31.71,31.71,31.71,31.71,1210,0
FPT,1/17/2019 9:25,31.71,31.71,31.71,31.71,600,0
FPT,1/17/2019 9:26,31.71,31.71,31.71,31.71,2000,0
FPT,1/17/2019 9:32,31.71,31.71,31.71,31.71,10,0
FPT,1/17/2019 9:33,31.78,31.78,31.78,31.78,10000,0
FPT,1/17/2019 9:36,31.78,31.78,31.78,31.78,50,0
FPT,1/17/2019 9:40,31.78,31.78,31.78,31.78,1040,0
FPT,1/17/2019 9:41,31.78,31.78,31.78,31.78,1410,0
FPT,1/17/2019 9:43,31.78,31.78,31.78,31.78,1210,0
FPT,1/17/2019 9:44,31.78,31.78,31.78,31.78,1500,0
FPT,1/17/2019 9:45,31.78,31.78,31.78,31.78,1210,0
FPT,1/17/2019 9:46,31.78,31.78,31.78,31.78,1110,0
FPT,1/17/2019 9:51,31.78,31.78,31.78,31.78,2420,0
FPT,1/17/2019 9:54,31.78,31.78,31.78,31.78,1250,0
FPT,1/17/2019 9:56,31.78,31.78,31.75,31.75,1310,0
FPT,1/17/2019 9:57,31.75,31.75,31.75,31.75,1330,0
FPT,1/17/2019 9:58,31.75,31.75,31.75,31.75,1210,0
FPT,1/17/2019 9:59,31.75,31.75,31.71,31.71,6210,0
FPT,1/17/2019 10:01,31.71,31.71,31.71,31.71,970,0
FPT,1/17/2019 10:02,31.71,31.71,31.71,31.71,2260,0
FPT,1/17/2019 10:04,31.71,31.71,31.71,31.71,1210,0
FPT,1/17/2019 10:06,31.71,31.71,31.71,31.71,2420,0
FPT,1/17/2019 10:08,31.71,31.75,31.71,31.75,1740,0
FPT,1/17/2019 10:09,31.71,31.71,31.71,31.71,44250,0
FPT,1/17/2019 10:11,31.71,31.71,31.71,31.71,2200,0
FPT,1/17/2019 10:13,31.71,31.71,31.71,31.71,70,0
FPT,1/17/2019 10:17,31.71,31.71,31.71,31.71,1360,0
FPT,1/17/2019 10:21,31.71,31.78,31.71,31.71,310,0
FPT,1/17/2019 10:22,31.78,31.78,31.78,31.78,10,0
FPT,1/17/2019 10:26,31.78,31.78,31.78,31.78,110,0
FPT,1/17/2019 10:32,31.75,31.75,31.75,31.75,5420,0
FPT,1/17/2019 10:33,31.75,31.75,31.75,31.75,2580,0
FPT,1/17/2019 10:37,31.75,31.75,31.75,31.75,300,0
FPT,1/17/2019 10:38,31.75,31.75,31.75,31.75,3630,0
FPT,1/17/2019 10:39,31.75,31.75,31.75,31.75,1210,0
FPT,1/17/2019 10:40,31.71,31.71,31.71,31.71,1210,0
FPT,1/17/2019 10:42,31.71,31.78,31.71,31.78,4940,0
FPT,1/17/2019 10:45,31.86,31.86,31.86,31.86,2900,0
FPT,1/17/2019 10:47,31.86,31.86,31.86,31.86,880,0
FPT,1/17/2019 10:48,31.86,31.86,31.86,31.86,80,0
FPT,1/17/2019 10:54,31.9,31.9,31.9,31.9,4840,0
FPT,1/17/2019 10:55,31.9,31.9,31.9,31.9,30,0
FPT,1/17/2019 10:56,31.86,31.86,31.86,31.86,100,0
FPT,1/17/2019 10:57,31.9,31.9,31.9,31.9,50,0
FPT,1/17/2019 10:59,31.86,31.86,31.86,31.86,300,0
FPT,1/17/2019 11:03,31.78,31.78,31.78,31.78,380,0
FPT,1/17/2019 11:05,31.75,31.75,31.75,31.75,1800,0
FPT,1/17/2019 11:06,31.75,31.75,31.75,31.75,220,0
FPT,1/17/2019 11:09,31.75,31.75,31.75,31.75,20,0
FPT,1/17/2019 11:11,31.75,31.75,31.75,31.75,1860,0
FPT,1/17/2019 11:15,31.75,31.75,31.75,31.75,3140,0
FPT,1/17/2019 11:17,31.75,31.75,31.75,31.75,200,0
FPT,1/17/2019 11:19,31.75,31.75,31.75,31.75,10,0
FPT,1/17/2019 11:21,31.75,31.75,31.75,31.75,650,0
FPT,1/17/2019 11:25,31.75,31.75,31.75,31.75,250,0
FPT,1/17/2019 11:26,31.75,31.75,31.75,31.75,1000,0
FPT,1/17/2019 11:27,31.75,31.75,31.75,31.75,500,0
FPT,1/17/2019 13:00,31.71,31.71,31.71,31.71,3580,0
FPT,1/17/2019 13:08,31.75,31.75,31.75,31.75,10,0
FPT,1/17/2019 13:13,31.75,31.75,31.75,31.75,380,0
FPT,1/17/2019 13:14,31.75,31.75,31.75,31.75,60,0
FPT,1/17/2019 13:17,31.78,31.78,31.78,31.78,3000,0
FPT,1/17/2019 13:21,31.75,31.75,31.75,31.75,100,0
FPT,1/17/2019 13:26,31.78,31.78,31.78,31.78,10,0
FPT,1/17/2019 13:28,31.78,31.78,31.78,31.78,30,0
FPT,1/17/2019 13:29,31.75,31.75,31.75,31.75,1500,0
FPT,1/17/2019 13:35,31.78,31.78,31.78,31.78,50,0
FPT,1/17/2019 13:39,31.78,31.78,31.78,31.78,1000,0
FPT,1/17/2019 13:42,31.78,31.78,31.78,31.78,7710,0
FPT,1/17/2019 13:43,31.78,31.78,31.78,31.78,10,0
FPT,1/17/2019 13:44,31.78,31.78,31.78,31.78,100,0
FPT,1/17/2019 13:49,31.78,31.78,31.78,31.78,50,0
FPT,1/17/2019 13:52,31.78,31.78,31.78,31.78,290,0
FPT,1/17/2019 13:53,31.75,31.75,31.75,31.75,2000,0
FPT,1/17/2019 13:57,31.78,31.78,31.78,31.78,590,0
FPT,1/17/2019 13:58,31.75,31.75,31.75,31.75,1210,0
FPT,1/17/2019 14:00,31.71,31.71,31.71,31.71,1210,0
FPT,1/17/2019 14:01,31.71,31.71,31.71,31.71,30070,0
FPT,1/17/2019 14:02,31.71,31.71,31.67,31.67,40040,0
FPT,1/17/2019 14:03,31.67,31.67,31.67,31.67,5000,0
FPT,1/17/2019 14:04,31.67,31.67,31.67,31.67,1210,0
FPT,1/17/2019 14:05,31.67,31.71,31.67,31.71,11210,0
FPT,1/17/2019 14:06,31.67,31.67,31.67,31.67,1000,0
FPT,1/17/2019 14:07,31.67,31.71,31.67,31.71,9210,0
FPT,1/17/2019 14:08,31.71,31.71,31.71,31.71,1210,0
FPT,1/17/2019 14:09,31.78,31.78,31.78,31.78,1210,0
FPT,1/17/2019 14:10,31.71,31.71,31.71,31.71,1210,0
FPT,1/17/2019 14:11,31.71,31.71,31.71,31.71,4580,0
FPT,1/17/2019 14:12,31.71,31.71,31.71,31.71,5420,0
FPT,1/17/2019 14:13,31.71,31.71,31.71,31.71,1000,0
FPT,1/17/2019 14:14,31.71,31.71,31.71,31.71,2030,0
FPT,1/17/2019 14:18,31.71,31.71,31.71,31.71,3000,0
FPT,1/17/2019 14:24,31.71,31.71,31.71,31.71,1720,0
FPT,1/17/2019 14:25,31.71,31.71,31.67,31.67,5090,0
FPT,1/17/2019 14:26,31.63,31.71,31.63,31.71,2420,0
FPT,1/17/2019 14:27,31.56,31.56,31.49,31.49,2420,0
FPT,1/17/2019 14:28,31.49,31.49,31.49,31.49,1920,0
FPT,1/17/2019 14:29,31.49,31.52,31.49,31.52,1310,0
FPT,1/17/2019 14:46,31.34,31.34,31.34,31.34,86630,0
FPT,1/18/2019 9:15,31.41,31.41,31.41,31.41,510,0
FPT,1/18/2019 9:26,31.49,31.49,31.49,31.49,10,0
FPT,1/18/2019 9:28,31.56,31.56,31.56,31.56,270,0
FPT,1/18/2019 9:33,31.63,31.63,31.56,31.56,4430,0
FPT,1/18/2019 9:35,31.56,31.56,31.56,31.56,580,0
FPT,1/18/2019 9:37,31.56,31.56,31.56,31.56,30,0
FPT,1/18/2019 9:39,31.71,31.71,31.71,31.71,4190,0
FPT,1/18/2019 9:40,31.71,31.71,31.71,31.71,5810,0
FPT,1/18/2019 9:42,31.71,31.71,31.71,31.71,40,0
FPT,1/18/2019 9:43,31.71,31.71,31.71,31.71,510,0
FPT,1/18/2019 9:49,31.49,31.49,31.49,31.49,170,0
FPT,1/18/2019 9:53,31.49,31.49,31.49,31.49,50,0
FPT,1/18/2019 9:58,31.56,31.56,31.56,31.56,200,0
FPT,1/18/2019 9:59,31.56,31.56,31.56,31.56,210,0
FPT,1/18/2019 10:02,31.56,31.56,31.56,31.56,2000,0
FPT,1/18/2019 10:06,31.56,31.56,31.56,31.56,1010,0
FPT,1/18/2019 10:14,31.56,31.56,31.56,31.56,3240,0
FPT,1/18/2019 10:21,31.52,31.52,31.52,31.52,400,0
FPT,1/18/2019 10:24,31.52,31.52,31.52,31.52,10,0
FPT,1/18/2019 10:26,31.52,31.52,31.49,31.49,2030,0
FPT,1/18/2019 10:27,31.49,31.49,31.49,31.49,10310,0
FPT,1/18/2019 10:28,31.45,31.45,31.45,31.45,3330,0
FPT,1/18/2019 10:33,31.45,31.45,31.45,31.45,250,0
FPT,1/18/2019 10:36,31.45,31.45,31.45,31.45,130,0
FPT,1/18/2019 10:37,31.45,31.45,31.45,31.45,500,0
FPT,1/18/2019 10:38,31.45,31.45,31.45,31.45,4010,0
FPT,1/18/2019 10:41,31.41,31.41,31.41,31.41,100,0
FPT,1/18/2019 10:42,31.41,31.41,31.41,31.41,1210,0
FPT,1/18/2019 10:44,31.45,31.45,31.45,31.45,650,0
FPT,1/18/2019 10:45,31.49,31.49,31.49,31.49,1210,0
FPT,1/18/2019 10:46,31.49,31.49,31.49,31.49,1210,0
FPT,1/18/2019 10:48,31.49,31.49,31.49,31.49,50,0
FPT,1/18/2019 10:52,31.41,31.41,31.41,31.41,1210,0
FPT,1/18/2019 10:55,31.41,31.41,31.41,31.41,6940,0
FPT,1/18/2019 10:58,31.41,31.41,31.41,31.41,1000,0
FPT,1/18/2019 10:59,31.41,31.41,31.41,31.41,1210,0
FPT,1/18/2019 11:00,31.41,31.41,31.41,31.41,1210,0
FPT,1/18/2019 11:02,31.41,31.41,31.41,31.41,1210,0
FPT,1/18/2019 11:03,31.41,31.41,31.41,31.41,1000,0
FPT,1/18/2019 11:07,31.49,31.49,31.49,31.49,300,0
FPT,1/18/2019 11:08,31.49,31.49,31.49,31.49,3500,0
FPT,1/18/2019 11:09,31.49,31.49,31.49,31.49,1110,0
FPT,1/18/2019 11:10,31.41,31.49,31.41,31.49,1310,0
FPT,1/18/2019 11:13,31.49,31.49,31.49,31.49,1210,0
FPT,1/18/2019 11:14,31.49,31.49,31.49,31.49,1210,0
FPT,1/18/2019 11:15,31.49,31.49,31.49,31.49,1210,0
FPT,1/18/2019 11:19,31.49,31.49,31.45,31.45,1230,0
FPT,1/18/2019 11:20,31.41,31.41,31.41,31.41,1210,0
FPT,1/18/2019 11:22,31.41,31.41,31.41,31.41,1210,0
FPT,1/18/2019 11:25,31.52,31.52,31.52,31.52,20,0
FPT,1/18/2019 11:28,31.41,31.41,31.41,31.41,1210,0
FPT,1/18/2019 11:29,31.41,31.41,31.41,31.41,2420,0
FPT,1/18/2019 13:00,31.49,31.49,31.49,31.49,8010,0
FPT,1/18/2019 13:04,31.49,31.49,31.49,31.49,1090,0
FPT,1/18/2019 13:12,31.49,31.49,31.49,31.49,1410,0
FPT,1/18/2019 13:20,31.45,31.45,31.45,31.45,1000,0
FPT,1/18/2019 13:23,31.45,31.45,31.45,31.45,170,0
FPT,1/18/2019 13:24,31.49,31.49,31.49,31.49,4000,0
FPT,1/18/2019 13:25,31.49,31.49,31.49,31.49,100,0
FPT,1/18/2019 13:26,31.49,31.49,31.45,31.45,1230,0
FPT,1/18/2019 13:27,31.45,31.45,31.45,31.45,40,0
FPT,1/18/2019 13:28,31.45,31.45,31.41,31.41,1440,0
FPT,1/18/2019 13:29,31.45,31.45,31.45,31.45,1060,0
FPT,1/18/2019 13:30,31.45,31.45,31.45,31.45,600,0
FPT,1/18/2019 13:31,31.41,31.41,31.41,31.41,1210,0
FPT,1/18/2019 13:32,31.41,31.41,31.41,31.41,1210,0
FPT,1/18/2019 13:34,31.41,31.41,31.41,31.41,3000,0
FPT,1/18/2019 13:36,31.37,31.37,31.37,31.37,10000,0
FPT,1/18/2019 13:51,31.49,31.49,31.49,31.49,50,0
FPT,1/18/2019 13:52,31.49,31.49,31.49,31.49,20,0
FPT,1/18/2019 13:53,31.49,31.49,31.41,31.41,2210,0
FPT,1/18/2019 13:55,31.41,31.41,31.41,31.41,1210,0
FPT,1/18/2019 13:56,31.49,31.49,31.49,31.49,30,0
FPT,1/18/2019 13:57,31.41,31.41,31.41,31.41,1210,0
FPT,1/18/2019 13:58,31.41,31.41,31.41,31.41,1210,0
FPT,1/18/2019 13:59,31.41,31.41,31.41,31.41,1210,0
FPT,1/18/2019 14:00,31.41,31.41,31.41,31.41,50,0
FPT,1/18/2019 14:01,31.41,31.41,31.41,31.41,5800,0
FPT,1/18/2019 14:02,31.41,31.41,31.41,31.41,100,0
FPT,1/18/2019 14:12,31.45,31.45,31.45,31.45,1210,0
FPT,1/18/2019 14:13,31.41,31.41,31.41,31.41,1210,0
FPT,1/18/2019 14:14,31.41,31.41,31.41,31.41,1210,0
FPT,1/18/2019 14:15,31.34,31.34,31.34,31.34,40000,0
FPT,1/18/2019 14:19,31.34,31.34,31.34,31.34,2420,0
FPT,1/18/2019 14:23,31.34,31.34,31.34,31.34,1210,0
FPT,1/18/2019 14:24,31.34,31.34,31.34,31.34,1240,0
FPT,1/18/2019 14:25,31.34,31.45,31.34,31.45,6070,0
FPT,1/18/2019 14:28,31.34,31.37,31.34,31.37,2420,0
FPT,1/18/2019 14:29,31.37,31.37,31.37,31.37,1210,0
FPT,1/18/2019 14:46,31.34,31.34,31.34,31.34,40690,0
FPT,1/21/2019 9:15,31.49,31.49,31.49,31.49,2390,0
FPT,1/21/2019 9:19,31.49,31.49,31.49,31.49,800,0
FPT,1/21/2019 9:28,31.52,31.52,31.52,31.52,50,0
FPT,1/21/2019 9:32,31.56,31.56,31.56,31.56,20,0
FPT,1/21/2019 9:34,31.71,31.71,31.71,31.71,9190,0
FPT,1/21/2019 9:35,31.71,31.71,31.71,31.71,100,0
FPT,1/21/2019 9:36,31.71,31.71,31.71,31.71,10680,0
FPT,1/21/2019 9:39,31.63,31.63,31.63,31.63,10,0
FPT,1/21/2019 9:40,31.63,31.63,31.63,31.63,10,0
FPT,1/21/2019 9:45,31.63,31.63,31.63,31.63,20,0
FPT,1/21/2019 9:48,31.49,31.49,31.49,31.49,800,0
FPT,1/21/2019 9:51,31.49,31.49,31.49,31.49,340,0
FPT,1/21/2019 9:53,31.49,31.49,31.49,31.49,600,0
FPT,1/21/2019 10:02,31.49,31.56,31.49,31.56,5750,0
FPT,1/21/2019 10:07,31.49,31.49,31.49,31.49,2000,0
FPT,1/21/2019 10:08,31.49,31.49,31.49,31.49,20,0
FPT,1/21/2019 10:15,31.49,31.49,31.49,31.49,3000,0
FPT,1/21/2019 10:33,31.49,31.49,31.49,31.49,50,0
FPT,1/21/2019 10:38,31.49,31.49,31.49,31.49,450,0
FPT,1/21/2019 10:41,31.49,31.49,31.49,31.49,10,0
FPT,1/21/2019 10:50,31.56,31.56,31.56,31.56,1450,0
FPT,1/21/2019 11:09,31.56,31.56,31.56,31.56,13000,0
FPT,1/21/2019 11:10,31.56,31.56,31.56,31.56,4500,0
FPT,1/21/2019 11:11,31.56,31.56,31.56,31.56,10000,0
FPT,1/21/2019 11:12,31.56,31.56,31.56,31.56,840,0
FPT,1/21/2019 11:13,31.56,31.56,31.56,31.56,9660,0
FPT,1/21/2019 11:14,31.56,31.56,31.56,31.56,740,0
FPT,1/21/2019 11:15,31.56,31.56,31.56,31.56,300,0
FPT,1/21/2019 11:20,31.56,31.56,31.56,31.56,90,0
FPT,1/21/2019 11:21,31.56,31.56,31.56,31.56,10,0
FPT,1/21/2019 11:22,31.56,31.56,31.56,31.56,1210,0
FPT,1/21/2019 11:23,31.56,31.56,31.56,31.56,1580,0
FPT,1/21/2019 11:24,31.56,31.56,31.56,31.56,2210,0
FPT,1/21/2019 11:25,31.56,31.56,31.56,31.56,2700,0
FPT,1/21/2019 11:29,31.56,31.56,31.56,31.56,40,0
FPT,1/21/2019 13:00,31.56,31.56,31.56,31.56,3780,0
FPT,1/21/2019 13:01,31.52,31.52,31.52,31.52,60,0
FPT,1/21/2019 13:02,31.52,31.52,31.52,31.52,500,0
FPT,1/21/2019 13:03,31.52,31.56,31.52,31.56,3030,0
FPT,1/21/2019 13:04,31.56,31.56,31.56,31.56,60,0
FPT,1/21/2019 13:05,31.56,31.56,31.56,31.56,160,0
FPT,1/21/2019 13:08,31.6,31.6,31.6,31.6,1000,0
FPT,1/21/2019 13:12,31.56,31.56,31.56,31.56,1040,0
FPT,1/21/2019 13:14,31.52,31.56,31.52,31.56,1170,0
FPT,1/21/2019 13:15,31.56,31.56,31.56,31.56,2000,0
FPT,1/21/2019 13:16,31.52,31.6,31.52,31.6,5010,0
FPT,1/21/2019 13:17,31.56,31.56,31.56,31.56,1000,0
FPT,1/21/2019 13:21,31.6,31.6,31.6,31.6,500,0
FPT,1/21/2019 13:22,31.6,31.6,31.6,31.6,7000,0
FPT,1/21/2019 13:23,31.56,31.56,31.56,31.56,1000,0
FPT,1/21/2019 13:24,31.52,31.52,31.52,31.52,160,0
FPT,1/21/2019 13:25,31.63,31.78,31.63,31.78,45560,0
FPT,1/21/2019 13:26,31.86,31.93,31.86,31.93,23000,0
FPT,1/21/2019 13:27,31.86,31.86,31.86,31.86,50,0
FPT,1/21/2019 13:28,31.78,31.78,31.78,31.78,620,0
FPT,1/21/2019 13:30,31.78,31.86,31.78,31.86,7930,0
FPT,1/21/2019 13:31,31.9,31.9,31.78,31.78,11060,0
FPT,1/21/2019 13:33,31.9,31.9,31.9,31.9,700,0
FPT,1/21/2019 13:34,31.9,31.9,31.9,31.9,890,0
FPT,1/21/2019 13:36,31.9,31.9,31.9,31.9,2550,0
FPT,1/21/2019 13:37,31.9,31.9,31.9,31.9,350,0
FPT,1/21/2019 13:38,31.9,31.9,31.9,31.9,100,0
FPT,1/21/2019 13:39,31.71,31.71,31.71,31.71,500,0
FPT,1/21/2019 13:41,31.71,31.71,31.71,31.71,7000,0
FPT,1/21/2019 13:42,31.82,31.82,31.82,31.82,5000,0
FPT,1/21/2019 13:49,31.78,31.78,31.78,31.78,150,0
FPT,1/21/2019 13:50,31.78,31.78,31.78,31.78,1000,0
FPT,1/21/2019 13:51,31.86,31.86,31.86,31.86,10,0
FPT,1/21/2019 13:53,31.86,31.86,31.86,31.86,1210,0
FPT,1/21/2019 13:54,31.86,31.86,31.86,31.86,260,0
FPT,1/21/2019 13:57,31.86,31.86,31.82,31.82,1500,0
FPT,1/21/2019 13:58,31.82,31.82,31.82,31.82,550,0
FPT,1/21/2019 13:59,31.82,31.82,31.75,31.75,130,0
FPT,1/21/2019 14:02,31.78,31.78,31.78,31.78,770,0
FPT,1/21/2019 14:06,31.86,31.86,31.86,31.86,1470,0
FPT,1/21/2019 14:07,31.82,31.82,31.82,31.82,100,0
FPT,1/21/2019 14:11,31.82,31.86,31.82,31.86,2830,0
FPT,1/21/2019 14:12,31.86,31.86,31.82,31.82,2690,0
FPT,1/21/2019 14:16,31.82,31.82,31.82,31.82,150,0
FPT,1/21/2019 14:17,31.82,31.82,31.82,31.82,100,0
FPT,1/21/2019 14:18,31.82,31.82,31.82,31.82,70,0
FPT,1/21/2019 14:23,31.75,31.75,31.75,31.75,290,0
FPT,1/21/2019 14:25,31.75,31.75,31.75,31.75,1120,0
FPT,1/21/2019 14:46,31.71,31.71,31.71,31.71,16000,0
FPT,1/22/2019 9:15,31.71,31.71,31.71,31.71,290,0
FPT,1/22/2019 9:17,31.71,31.71,31.71,31.71,2350,0
FPT,1/22/2019 9:18,31.71,31.71,31.71,31.71,100,0
FPT,1/22/2019 9:31,31.71,31.71,31.71,31.71,2000,0
FPT,1/22/2019 9:37,31.71,31.71,31.71,31.71,230,0
FPT,1/22/2019 9:38,31.71,31.71,31.71,31.71,270,0
FPT,1/22/2019 9:42,31.71,31.71,31.71,31.71,300,0
FPT,1/22/2019 9:45,31.75,31.75,31.75,31.75,10,0
FPT,1/22/2019 9:51,31.75,31.75,31.75,31.75,40,0
FPT,1/22/2019 9:52,31.71,31.71,31.71,31.71,50,0
FPT,1/22/2019 9:53,31.71,31.71,31.71,31.71,5000,0
FPT,1/22/2019 9:54,31.71,31.71,31.71,31.71,1220,0
FPT,1/22/2019 9:57,31.71,31.71,31.71,31.71,2000,0
FPT,1/22/2019 9:59,31.75,31.75,31.75,31.75,100,0
FPT,1/22/2019 10:03,31.75,31.75,31.71,31.71,1830,0
FPT,1/22/2019 10:05,31.71,31.71,31.71,31.71,1210,0
FPT,1/22/2019 10:06,31.71,31.71,31.71,31.71,1000,0
FPT,1/22/2019 10:07,31.71,31.71,31.71,31.71,50,0
FPT,1/22/2019 10:10,31.75,31.75,31.75,31.75,10,0
FPT,1/22/2019 10:11,31.71,31.71,31.71,31.71,20,0
FPT,1/22/2019 10:12,31.71,31.71,31.71,31.71,50,0
FPT,1/22/2019 10:13,31.71,31.71,31.71,31.71,500,0
FPT,1/22/2019 10:15,31.71,31.71,31.71,31.71,500,0
FPT,1/22/2019 10:17,31.75,31.75,31.75,31.75,1020,0
FPT,1/22/2019 10:20,31.75,31.75,31.75,31.75,7000,0
FPT,1/22/2019 10:21,31.75,31.75,31.75,31.75,2200,0
FPT,1/22/2019 10:22,31.75,31.75,31.75,31.75,200,0
FPT,1/22/2019 10:26,31.75,31.75,31.75,31.75,4000,0
FPT,1/22/2019 10:27,31.71,31.71,31.71,31.71,10,0
FPT,1/22/2019 10:28,31.75,31.75,31.75,31.75,500,0
FPT,1/22/2019 10:30,31.75,31.75,31.75,31.75,1080,0
FPT,1/22/2019 10:32,31.75,31.78,31.75,31.78,5020,0
FPT,1/22/2019 10:33,31.78,31.86,31.78,31.86,13560,0
FPT,1/22/2019 10:35,31.75,31.75,31.75,31.75,70,0
FPT,1/22/2019 10:37,31.78,31.9,31.78,31.9,1680,0
FPT,1/22/2019 10:44,31.86,31.86,31.86,31.86,3000,0
FPT,1/22/2019 10:51,31.78,31.78,31.75,31.75,5150,0
FPT,1/22/2019 10:52,31.75,31.75,31.75,31.75,1970,0
FPT,1/22/2019 10:53,31.75,31.75,31.75,31.75,6000,0
FPT,1/22/2019 10:58,31.75,31.75,31.75,31.75,1000,0
FPT,1/22/2019 11:00,31.82,31.82,31.75,31.75,2010,0
FPT,1/22/2019 11:07,31.75,31.75,31.75,31.75,3890,0
FPT,1/22/2019 11:09,31.75,31.75,31.75,31.75,3000,0
FPT,1/22/2019 11:10,31.75,31.75,31.75,31.75,110,0
FPT,1/22/2019 11:12,31.75,31.75,31.75,31.75,40,0
FPT,1/22/2019 11:14,31.75,31.75,31.71,31.71,700,0
FPT,1/22/2019 11:16,31.71,31.71,31.71,31.71,200,0
FPT,1/22/2019 11:17,31.71,31.71,31.71,31.71,50,0
FPT,1/22/2019 11:23,31.75,31.75,31.75,31.75,210,0
FPT,1/22/2019 11:27,31.82,31.82,31.82,31.82,800,0
FPT,1/22/2019 11:28,31.71,31.71,31.71,31.71,20,0
FPT,1/22/2019 13:00,31.82,31.82,31.82,31.82,100,0
FPT,1/22/2019 13:07,31.75,31.75,31.75,31.75,2070,0
FPT,1/22/2019 13:09,31.75,31.75,31.75,31.75,1000,0
FPT,1/22/2019 13:10,31.71,31.71,31.71,31.71,3000,0
FPT,1/22/2019 13:11,31.78,31.78,31.78,31.78,10,0
FPT,1/22/2019 13:16,31.75,31.75,31.75,31.75,890,0
FPT,1/22/2019 13:18,31.71,31.71,31.71,31.71,3900,0
FPT,1/22/2019 13:19,31.75,31.75,31.75,31.75,20,0
FPT,1/22/2019 13:23,31.75,31.75,31.75,31.75,1030,0
FPT,1/22/2019 13:25,31.71,31.71,31.71,31.71,1000,0
FPT,1/22/2019 13:27,31.75,31.75,31.71,31.71,3180,0
FPT,1/22/2019 13:28,31.71,31.71,31.71,31.71,3430,0
FPT,1/22/2019 13:31,31.67,31.67,31.67,31.67,150,0
FPT,1/22/2019 13:32,31.67,31.67,31.67,31.67,50,0
FPT,1/22/2019 13:34,31.67,31.67,31.67,31.67,460,0
FPT,1/22/2019 13:35,31.71,31.71,31.71,31.71,10,0
FPT,1/22/2019 13:36,31.67,31.67,31.67,31.67,100,0
FPT,1/22/2019 13:37,31.67,31.67,31.67,31.67,200,0
FPT,1/22/2019 13:43,31.71,31.71,31.71,31.71,2000,0
FPT,1/22/2019 13:44,31.67,31.67,31.67,31.67,10,0
FPT,1/22/2019 13:45,31.67,31.67,31.67,31.67,150,0
FPT,1/22/2019 13:48,31.71,31.71,31.71,31.71,10,0
FPT,1/22/2019 13:50,31.71,31.71,31.71,31.71,1000,0
FPT,1/22/2019 13:54,31.71,31.71,31.71,31.71,1000,0
FPT,1/22/2019 13:57,31.67,31.67,31.67,31.67,5000,0
FPT,1/22/2019 13:59,31.67,31.67,31.67,31.67,1790,0
FPT,1/22/2019 14:01,31.63,31.63,31.63,31.63,2000,0
FPT,1/22/2019 14:04,31.63,31.63,31.63,31.63,300,0
FPT,1/22/2019 14:06,31.63,31.63,31.63,31.63,2870,0
FPT,1/22/2019 14:07,31.71,31.71,31.71,31.71,10,0
FPT,1/22/2019 14:21,31.71,31.71,31.71,31.71,10,0
FPT,1/22/2019 14:23,31.63,31.63,31.63,31.63,2100,0
FPT,1/22/2019 14:24,31.63,31.63,31.63,31.63,700,0
FPT,1/22/2019 14:25,31.63,31.63,31.63,31.63,500,0
FPT,1/22/2019 14:26,31.63,31.63,31.63,31.63,1570,0
FPT,1/22/2019 14:27,31.63,31.63,31.63,31.63,230,0
FPT,1/22/2019 14:46,31.6,31.6,31.6,31.6,16010,0
FPT,1/23/2019 9:15,31.56,31.56,31.56,31.56,2280,0
FPT,1/23/2019 9:18,31.49,31.49,31.49,31.49,350,0
FPT,1/23/2019 9:20,31.49,31.49,31.49,31.49,100,0
FPT,1/23/2019 9:21,31.56,31.56,31.56,31.56,100,0
FPT,1/23/2019 9:25,31.52,31.52,31.52,31.52,300,0
FPT,1/23/2019 9:26,31.52,31.52,31.52,31.52,100,0
FPT,1/23/2019 9:27,31.49,31.49,31.49,31.49,50,0
FPT,1/23/2019 9:30,31.49,31.49,31.49,31.49,4440,0
FPT,1/23/2019 9:31,31.49,31.49,31.49,31.49,200,0
FPT,1/23/2019 9:32,31.45,31.49,31.45,31.49,430,0
FPT,1/23/2019 9:35,31.49,31.49,31.49,31.49,1780,0
FPT,1/23/2019 9:38,31.49,31.49,31.49,31.49,1230,0
FPT,1/23/2019 9:39,31.49,31.49,31.45,31.45,60,0
FPT,1/23/2019 9:42,31.45,31.45,31.45,31.45,2000,0
FPT,1/23/2019 9:43,31.45,31.45,31.45,31.45,30,0
FPT,1/23/2019 9:44,31.45,31.45,31.45,31.45,20,0
FPT,1/23/2019 9:49,31.49,31.49,31.45,31.45,2210,0
FPT,1/23/2019 9:51,31.49,31.49,31.49,31.49,500,0
FPT,1/23/2019 9:53,31.49,31.49,31.49,31.49,3940,0
FPT,1/23/2019 9:54,31.49,31.49,31.45,31.49,4400,0
FPT,1/23/2019 9:55,31.49,31.49,31.49,31.49,750,0
FPT,1/23/2019 9:56,31.49,31.49,31.49,31.49,300,0
FPT,1/23/2019 9:58,31.52,31.52,31.52,31.52,200,0
FPT,1/23/2019 9:59,31.52,31.56,31.52,31.56,5050,0
FPT,1/23/2019 10:00,31.56,31.56,31.56,31.56,4880,0
FPT,1/23/2019 10:01,31.56,31.56,31.56,31.56,1070,0
FPT,1/23/2019 10:02,31.63,31.63,31.63,31.63,1300,0
FPT,1/23/2019 10:03,31.63,31.63,31.63,31.63,100,0
FPT,1/23/2019 10:08,31.6,31.6,31.6,31.6,40,0
FPT,1/23/2019 10:09,31.63,31.63,31.63,31.63,500,0
FPT,1/23/2019 10:10,31.63,31.63,31.6,31.6,130,0
FPT,1/23/2019 10:12,31.6,31.6,31.6,31.6,300,0
FPT,1/23/2019 10:14,31.63,31.63,31.6,31.6,870,0
FPT,1/23/2019 10:17,31.56,31.56,31.56,31.56,2000,0
FPT,1/23/2019 10:19,31.6,31.6,31.6,31.6,40,0
FPT,1/23/2019 10:20,31.6,31.6,31.6,31.6,1000,0
FPT,1/23/2019 10:21,31.6,31.6,31.6,31.6,3000,0
FPT,1/23/2019 10:22,31.63,31.63,31.63,31.63,1210,0
FPT,1/23/2019 10:26,31.63,31.63,31.63,31.63,10,0
FPT,1/23/2019 10:28,31.6,31.6,31.6,31.6,290,0
FPT,1/23/2019 10:32,31.6,31.6,31.6,31.6,3000,0
FPT,1/23/2019 10:33,31.6,31.6,31.6,31.6,3930,0
FPT,1/23/2019 10:34,31.6,31.6,31.56,31.56,1130,0
FPT,1/23/2019 10:35,31.6,31.6,31.6,31.6,220,0
FPT,1/23/2019 10:36,31.6,31.6,31.6,31.6,300,0
FPT,1/23/2019 10:38,31.6,31.63,31.6,31.63,690,0
FPT,1/23/2019 10:39,31.6,31.6,31.6,31.6,1400,0
FPT,1/23/2019 10:40,31.6,31.6,31.6,31.6,140,0
FPT,1/23/2019 10:44,31.6,31.6,31.6,31.6,1000,0
FPT,1/23/2019 10:46,31.6,31.6,31.6,31.6,4000,0
FPT,1/23/2019 10:52,31.6,31.6,31.6,31.6,3000,0
FPT,1/23/2019 10:54,31.6,31.6,31.6,31.6,510,0
FPT,1/23/2019 10:56,31.6,31.6,31.6,31.6,310,0
FPT,1/23/2019 10:59,31.56,31.56,31.56,31.56,5000,0
FPT,1/23/2019 11:03,31.6,31.6,31.56,31.56,1850,0
FPT,1/23/2019 11:07,31.49,31.49,31.49,31.49,20,0
FPT,1/23/2019 11:08,31.49,31.49,31.49,31.49,1900,0
FPT,1/23/2019 11:11,31.56,31.56,31.56,31.56,3630,0
FPT,1/23/2019 11:12,31.56,31.56,31.56,31.56,3270,0
FPT,1/23/2019 11:18,31.56,31.56,31.56,31.56,2470,0
FPT,1/23/2019 11:23,31.56,31.56,31.56,31.56,500,0
FPT,1/23/2019 13:00,31.56,31.56,31.56,31.56,320,0
FPT,1/23/2019 13:01,31.52,31.52,31.52,31.52,10,0
FPT,1/23/2019 13:03,31.52,31.52,31.52,31.52,230,0
FPT,1/23/2019 13:04,31.52,31.52,31.52,31.52,30,0
FPT,1/23/2019 13:05,31.52,31.52,31.52,31.52,430,0
FPT,1/23/2019 13:10,31.52,31.52,31.52,31.52,170,0
FPT,1/23/2019 13:13,31.49,31.49,31.49,31.49,2000,0
FPT,1/23/2019 13:14,31.49,31.49,31.49,31.49,5360,0
FPT,1/23/2019 13:16,31.49,31.49,31.49,31.49,50,0
FPT,1/23/2019 13:18,31.49,31.49,31.49,31.49,3040,0
FPT,1/23/2019 13:22,31.49,31.49,31.49,31.49,1850,0
FPT,1/23/2019 13:23,31.49,31.49,31.49,31.49,560,0
FPT,1/23/2019 13:29,31.49,31.49,31.49,31.49,2010,0
FPT,1/23/2019 13:31,31.49,31.49,31.49,31.49,1500,0
FPT,1/23/2019 13:32,31.49,31.49,31.49,31.49,990,0
FPT,1/23/2019 13:33,31.52,31.52,31.52,31.52,20,0
FPT,1/23/2019 13:35,31.49,31.49,31.49,31.49,10,0
FPT,1/23/2019 13:36,31.49,31.49,31.49,31.49,1990,0
FPT,1/23/2019 13:37,31.49,31.49,31.49,31.49,210,0
FPT,1/23/2019 13:38,31.49,31.49,31.49,31.49,140,0
FPT,1/23/2019 13:40,31.49,31.49,31.49,31.49,200,0
FPT,1/23/2019 13:41,31.49,31.49,31.49,31.49,30,0
FPT,1/23/2019 13:42,31.49,31.49,31.49,31.49,5420,0
FPT,1/23/2019 13:43,31.49,31.49,31.49,31.49,10,0
FPT,1/23/2019 13:44,31.49,31.49,31.49,31.49,100,0
FPT,1/23/2019 13:45,31.49,31.52,31.49,31.52,2210,0
FPT,1/23/2019 13:46,31.52,31.52,31.52,31.52,8360,0
FPT,1/23/2019 13:47,31.52,31.56,31.52,31.56,10830,0
FPT,1/23/2019 13:49,31.56,31.56,31.56,31.56,1550,0
FPT,1/23/2019 13:50,31.56,31.56,31.52,31.52,1520,0
FPT,1/23/2019 13:51,31.6,31.6,31.6,31.6,200,0
FPT,1/23/2019 13:52,31.6,31.6,31.6,31.6,10,0
FPT,1/23/2019 13:53,31.6,31.6,31.6,31.6,500,0
FPT,1/23/2019 13:55,31.6,31.6,31.6,31.6,5000,0
FPT,1/23/2019 13:56,31.6,31.6,31.6,31.6,250,0
FPT,1/23/2019 13:58,31.56,31.56,31.56,31.56,10,0
FPT,1/23/2019 13:59,31.56,31.56,31.56,31.56,700,0
FPT,1/23/2019 14:00,31.56,31.56,31.56,31.56,4290,0
FPT,1/23/2019 14:08,31.56,31.56,31.56,31.56,1000,0
FPT,1/23/2019 14:09,31.6,31.6,31.6,31.6,350,0
FPT,1/23/2019 14:10,31.63,31.63,31.63,31.63,30,0
FPT,1/23/2019 14:11,31.6,31.6,31.6,31.6,50,0
FPT,1/23/2019 14:12,31.6,31.6,31.6,31.6,10,0
FPT,1/23/2019 14:13,31.6,31.6,31.6,31.6,100,0
FPT,1/23/2019 14:14,31.56,31.56,31.56,31.56,1000,0
FPT,1/23/2019 14:20,31.56,31.6,31.56,31.6,2280,0
FPT,1/23/2019 14:23,31.6,31.6,31.56,31.56,2000,0
FPT,1/23/2019 14:24,31.56,31.56,31.56,31.56,2000,0
FPT,1/23/2019 14:25,31.56,31.56,31.56,31.56,1000,0
FPT,1/23/2019 14:26,31.56,31.56,31.56,31.56,3300,0
FPT,1/23/2019 14:27,31.56,31.56,31.56,31.56,2000,0
FPT,1/23/2019 14:28,31.56,31.56,31.56,31.56,5360,0
FPT,1/23/2019 14:29,31.56,31.56,31.56,31.56,1500,0
FPT,1/23/2019 14:46,31.6,31.6,31.6,31.6,23540,0
FPT,1/24/2019 9:20,31.63,31.63,31.63,31.63,340,0
FPT,1/24/2019 9:21,31.71,31.71,31.71,31.71,1210,0
FPT,1/24/2019 9:23,31.63,31.71,31.63,31.71,500,0
FPT,1/24/2019 9:24,31.63,31.63,31.63,31.63,300,0
FPT,1/24/2019 9:25,31.63,31.63,31.63,31.63,170,0
FPT,1/24/2019 9:29,31.6,31.6,31.6,31.6,1000,0
FPT,1/24/2019 9:34,31.63,31.63,31.63,31.63,1000,0
FPT,1/24/2019 9:35,31.63,31.67,31.63,31.67,9000,0
FPT,1/24/2019 9:37,31.67,31.67,31.67,31.67,2670,0
FPT,1/24/2019 9:38,31.67,31.67,31.67,31.67,1000,0
FPT,1/24/2019 9:39,31.67,31.67,31.67,31.67,80,0
FPT,1/24/2019 9:40,31.71,31.71,31.71,31.71,2420,0
FPT,1/24/2019 9:41,31.71,31.71,31.71,31.71,1210,0
FPT,1/24/2019 9:42,31.67,31.67,31.67,31.67,1000,0
FPT,1/24/2019 9:43,31.71,31.71,31.67,31.67,1240,0
FPT,1/24/2019 9:44,31.71,31.71,31.71,31.71,1310,0
FPT,1/24/2019 9:45,31.71,31.71,31.71,31.71,2720,0
FPT,1/24/2019 9:46,31.67,31.71,31.67,31.71,1310,0
FPT,1/24/2019 9:47,31.67,31.67,31.67,31.67,200,0
FPT,1/24/2019 9:48,31.71,31.71,31.71,31.71,200,0
FPT,1/24/2019 9:49,31.71,31.71,31.71,31.71,1210,0
FPT,1/24/2019 9:50,31.71,31.71,31.71,31.71,1510,0
FPT,1/24/2019 9:55,31.71,31.71,31.71,31.71,14170,0
FPT,1/24/2019 9:56,31.75,31.75,31.71,31.71,3530,0
FPT,1/24/2019 9:57,31.71,31.71,31.71,31.71,350,0
FPT,1/24/2019 9:59,31.71,31.71,31.71,31.71,100,0
FPT,1/24/2019 10:00,31.71,31.71,31.71,31.71,2000,0
FPT,1/24/2019 10:01,31.71,31.71,31.71,31.71,3570,0
FPT,1/24/2019 10:02,31.78,31.78,31.78,31.78,20000,0
FPT,1/24/2019 10:03,31.78,31.78,31.78,31.78,12400,0
FPT,1/24/2019 10:05,31.78,31.78,31.78,31.78,3000,0
FPT,1/24/2019 10:07,31.75,31.75,31.75,31.75,3000,0
FPT,1/24/2019 10:14,31.71,31.71,31.71,31.71,200,0
FPT,1/24/2019 10:15,31.71,31.71,31.71,31.71,30,0
FPT,1/24/2019 10:16,31.75,31.75,31.71,31.71,60,0
FPT,1/24/2019 10:17,31.71,31.71,31.71,31.71,200,0
FPT,1/24/2019 10:18,31.75,31.75,31.75,31.75,10,0
FPT,1/24/2019 10:21,31.71,31.71,31.71,31.71,100,0
FPT,1/24/2019 10:22,31.71,31.71,31.71,31.71,6530,0
FPT,1/24/2019 10:25,31.67,31.67,31.67,31.67,1130,0
FPT,1/24/2019 10:26,31.67,31.67,31.67,31.67,280,0
FPT,1/24/2019 10:27,31.71,31.71,31.71,31.71,1210,0
FPT,1/24/2019 10:28,31.71,31.71,31.71,31.71,2420,0
FPT,1/24/2019 10:29,31.71,31.71,31.71,31.71,1220,0
FPT,1/24/2019 10:30,31.71,31.71,31.71,31.71,1210,0
FPT,1/24/2019 10:32,31.71,31.71,31.71,31.71,1210,0
FPT,1/24/2019 10:34,31.67,31.67,31.67,31.67,930,0
FPT,1/24/2019 10:35,31.67,31.67,31.67,31.67,100,0
FPT,1/24/2019 10:36,31.67,31.67,31.67,31.67,2140,0
FPT,1/24/2019 10:37,31.67,31.67,31.67,31.67,410,0
FPT,1/24/2019 10:39,31.67,31.67,31.67,31.67,300,0
FPT,1/24/2019 10:42,31.63,31.63,31.63,31.63,880,0
FPT,1/24/2019 10:43,31.71,31.71,31.71,31.71,900,0
FPT,1/24/2019 10:49,31.6,31.6,31.6,31.6,7500,0
FPT,1/24/2019 10:50,31.6,31.6,31.6,31.6,50,0
FPT,1/24/2019 10:55,31.6,31.6,31.6,31.6,250,0
FPT,1/24/2019 10:56,31.6,31.6,31.6,31.6,3300,0
FPT,1/24/2019 10:57,31.63,31.63,31.63,31.63,1000,0
FPT,1/24/2019 11:00,31.63,31.63,31.63,31.63,50,0
FPT,1/24/2019 11:02,31.63,31.63,31.63,31.63,6210,0
FPT,1/24/2019 11:03,31.6,31.63,31.6,31.63,1670,0
FPT,1/24/2019 11:04,31.67,31.67,31.67,31.67,1210,0
FPT,1/24/2019 11:05,31.67,31.67,31.67,31.67,2420,0
FPT,1/24/2019 11:06,31.67,31.67,31.67,31.67,1210,0
FPT,1/24/2019 11:07,31.71,31.71,31.71,31.71,550,0
FPT,1/24/2019 11:16,31.63,31.63,31.63,31.63,90,0
FPT,1/24/2019 11:19,31.63,31.63,31.63,31.63,4910,0
FPT,1/24/2019 11:20,31.67,31.67,31.67,31.67,5830,0
FPT,1/24/2019 13:00,31.6,31.6,31.6,31.6,140,0
FPT,1/24/2019 13:01,31.6,31.6,31.6,31.6,220,0
FPT,1/24/2019 13:04,31.63,31.63,31.63,31.63,370,0
FPT,1/24/2019 13:06,31.63,31.63,31.63,31.63,20,0
FPT,1/24/2019 13:07,31.63,31.63,31.63,31.63,620,0
FPT,1/24/2019 13:08,31.6,31.6,31.6,31.6,500,0
FPT,1/24/2019 13:09,31.6,31.6,31.6,31.6,50,0
FPT,1/24/2019 13:10,31.63,31.63,31.63,31.63,2000,0
FPT,1/24/2019 13:11,31.63,31.63,31.63,31.63,1590,0
FPT,1/24/2019 13:12,31.63,31.63,31.63,31.63,100,0
FPT,1/24/2019 13:13,31.63,31.63,31.63,31.63,150,0
FPT,1/24/2019 13:18,31.63,31.63,31.63,31.63,200,0
FPT,1/24/2019 13:23,31.63,31.63,31.63,31.63,1000,0
FPT,1/24/2019 13:25,31.63,31.63,31.63,31.63,100,0
FPT,1/24/2019 13:26,31.63,31.63,31.63,31.63,640,0
FPT,1/24/2019 13:30,31.63,31.63,31.63,31.63,230,0
FPT,1/24/2019 13:32,31.71,31.75,31.71,31.75,7300,0
FPT,1/24/2019 13:33,31.71,31.71,31.71,31.71,3070,0
FPT,1/24/2019 13:36,31.63,31.63,31.63,31.63,3000,0
FPT,1/24/2019 13:37,31.71,31.71,31.71,31.71,70,0
FPT,1/24/2019 13:38,31.63,31.63,31.63,31.63,2590,0
FPT,1/24/2019 13:39,31.63,31.71,31.63,31.71,740,0
FPT,1/24/2019 13:40,31.63,31.63,31.63,31.63,290,0
FPT,1/24/2019 13:44,31.6,31.6,31.6,31.6,1000,0
FPT,1/24/2019 13:46,31.63,31.63,31.63,31.63,100,0
FPT,1/24/2019 13:47,31.71,31.71,31.71,31.71,10,0
FPT,1/24/2019 13:51,31.71,31.71,31.71,31.71,1210,0
FPT,1/24/2019 13:52,31.71,31.71,31.71,31.71,1210,0
FPT,1/24/2019 13:53,31.71,31.71,31.71,31.71,2420,0
FPT,1/24/2019 13:54,31.71,31.71,31.71,31.71,20,0
FPT,1/24/2019 13:55,31.71,31.71,31.71,31.71,5920,0
FPT,1/24/2019 13:56,31.71,31.71,31.71,31.71,1440,0
FPT,1/24/2019 13:57,31.71,31.71,31.71,31.71,2090,0
FPT,1/24/2019 14:04,31.71,31.71,31.71,31.71,4410,0
FPT,1/24/2019 14:06,31.71,31.71,31.71,31.71,5000,0
FPT,1/24/2019 14:08,31.71,31.71,31.71,31.71,590,0
FPT,1/24/2019 14:09,31.71,31.71,31.71,31.71,40,0
FPT,1/24/2019 14:11,31.67,31.67,31.67,31.67,500,0
FPT,1/24/2019 14:14,31.67,31.67,31.67,31.67,1000,0
FPT,1/24/2019 14:15,31.67,31.67,31.67,31.67,10,0
FPT,1/24/2019 14:18,31.71,31.71,31.71,31.71,10,0
FPT,1/24/2019 14:19,31.67,31.67,31.67,31.67,500,0
FPT,1/24/2019 14:23,31.67,31.67,31.67,31.67,5000,0
FPT,1/24/2019 14:25,31.67,31.67,31.67,31.67,500,0
FPT,1/24/2019 14:28,31.63,31.63,31.63,31.63,8770,0
FPT,1/24/2019 14:29,31.63,31.63,31.63,31.63,3340,0
FPT,1/24/2019 14:46,31.67,31.67,31.67,31.67,12950,0
FPT,1/25/2019 9:15,31.63,31.63,31.63,31.63,5520,0
FPT,1/25/2019 9:18,31.67,31.67,31.67,31.67,1090,0
FPT,1/25/2019 9:19,31.67,31.67,31.63,31.63,2560,0
FPT,1/25/2019 9:20,31.63,31.63,31.63,31.63,1620,0
FPT,1/25/2019 9:21,31.56,31.56,31.56,31.56,7100,0
FPT,1/25/2019 9:23,31.56,31.56,31.56,31.56,4380,0
FPT,1/25/2019 9:27,31.67,31.67,31.67,31.67,100,0
FPT,1/25/2019 9:29,31.67,31.67,31.67,31.67,920,0
FPT,1/25/2019 9:32,31.67,31.67,31.67,31.67,1000,0
FPT,1/25/2019 9:34,31.71,31.71,31.71,31.71,400,0
FPT,1/25/2019 9:35,31.75,31.78,31.75,31.78,50,0
FPT,1/25/2019 9:36,31.78,31.78,31.75,31.75,1310,0
FPT,1/25/2019 9:37,31.78,31.78,31.78,31.78,2420,0
FPT,1/25/2019 9:38,31.78,31.78,31.75,31.75,3440,0
FPT,1/25/2019 9:39,31.78,31.78,31.78,31.78,1210,0
FPT,1/25/2019 9:40,31.75,31.75,31.75,31.75,850,0
FPT,1/25/2019 9:49,31.75,31.75,31.75,31.75,100,0
FPT,1/25/2019 9:52,31.75,31.78,31.75,31.78,820,0
FPT,1/25/2019 9:55,31.78,31.78,31.78,31.78,40,0
FPT,1/25/2019 10:05,31.75,31.75,31.75,31.75,100,0
FPT,1/25/2019 10:07,31.75,31.75,31.75,31.75,10,0
FPT,1/25/2019 10:08,31.75,31.75,31.75,31.75,20,0
FPT,1/25/2019 10:09,31.71,31.71,31.71,31.71,500,0
FPT,1/25/2019 10:10,31.71,31.71,31.71,31.71,3420,0
FPT,1/25/2019 10:12,31.71,31.71,31.71,31.71,20,0
FPT,1/25/2019 10:14,31.71,31.71,31.71,31.71,5060,0
FPT,1/25/2019 10:15,31.71,31.71,31.71,31.71,2000,0
FPT,1/25/2019 10:16,31.71,31.71,31.71,31.71,30,0
FPT,1/25/2019 10:17,31.71,31.71,31.71,31.71,30,0
FPT,1/25/2019 10:18,31.71,31.71,31.71,31.71,2000,0
FPT,1/25/2019 10:19,31.67,31.71,31.67,31.71,10040,0
FPT,1/25/2019 10:20,31.71,31.71,31.71,31.71,2350,0
FPT,1/25/2019 10:21,31.71,31.71,31.71,31.71,3500,0
FPT,1/25/2019 10:22,31.71,31.71,31.71,31.71,900,0
FPT,1/25/2019 10:23,31.71,31.71,31.71,31.71,1570,0
FPT,1/25/2019 10:28,31.71,31.71,31.71,31.71,500,0
FPT,1/25/2019 10:30,31.71,31.71,31.71,31.71,150,0
FPT,1/25/2019 10:31,31.71,31.71,31.71,31.71,1470,0
FPT,1/25/2019 10:33,31.71,31.71,31.71,31.71,2320,0
FPT,1/25/2019 10:37,31.71,31.71,31.71,31.71,100,0
FPT,1/25/2019 10:39,31.71,31.71,31.71,31.71,2420,0
FPT,1/25/2019 10:45,31.67,31.67,31.67,31.67,250,0
FPT,1/25/2019 10:46,31.71,31.71,31.67,31.71,6230,0
FPT,1/25/2019 10:47,31.71,31.71,31.67,31.67,1510,0
FPT,1/25/2019 10:49,31.71,31.71,31.71,31.71,30,0
FPT,1/25/2019 10:52,31.71,31.71,31.71,31.71,1000,0
FPT,1/25/2019 10:54,31.71,31.71,31.71,31.71,8000,0
FPT,1/25/2019 10:56,31.71,31.71,31.71,31.71,60,0
FPT,1/25/2019 10:57,31.71,31.71,31.71,31.71,1440,0
FPT,1/25/2019 10:58,31.71,31.71,31.71,31.71,2460,0
FPT,1/25/2019 11:01,31.71,31.71,31.71,31.71,500,0
FPT,1/25/2019 11:04,31.71,31.71,31.71,31.71,40,0
FPT,1/25/2019 11:09,31.71,31.71,31.71,31.71,3010,0
FPT,1/25/2019 11:10,31.67,31.67,31.67,31.67,10,0
FPT,1/25/2019 11:12,31.71,31.71,31.71,31.71,460,0
FPT,1/25/2019 11:18,31.71,31.71,31.71,31.71,500,0
FPT,1/25/2019 11:21,31.71,31.71,31.71,31.71,1210,0
FPT,1/25/2019 11:27,31.71,31.71,31.71,31.71,2800,0
FPT,1/25/2019 11:28,31.71,31.71,31.71,31.71,4940,0
FPT,1/25/2019 13:00,31.63,31.63,31.63,31.63,6500,0
FPT,1/25/2019 13:02,31.71,31.71,31.63,31.63,3710,0
FPT,1/25/2019 13:03,31.71,31.71,31.71,31.71,1210,0
FPT,1/25/2019 13:04,31.71,31.71,31.71,31.71,1210,0
FPT,1/25/2019 13:05,31.71,31.71,31.71,31.71,2420,0
FPT,1/25/2019 13:07,31.71,31.71,31.71,31.71,1210,0
FPT,1/25/2019 13:10,31.63,31.63,31.63,31.63,1200,0
FPT,1/25/2019 13:12,31.71,31.71,31.71,31.71,2000,0
FPT,1/25/2019 13:14,31.71,31.71,31.71,31.71,30,0
FPT,1/25/2019 13:15,31.67,31.67,31.67,31.67,2000,0
FPT,1/25/2019 13:17,31.71,31.71,31.71,31.71,3630,0
FPT,1/25/2019 13:18,31.71,31.71,31.71,31.71,3640,0
FPT,1/25/2019 13:19,31.71,31.71,31.71,31.71,3630,0
FPT,1/25/2019 13:20,31.71,31.71,31.71,31.71,2750,0
FPT,1/25/2019 13:21,31.75,31.75,31.75,31.75,3630,0
FPT,1/25/2019 13:22,31.75,31.75,31.75,31.75,3630,0
FPT,1/25/2019 13:23,31.71,31.71,31.71,31.71,2670,0
FPT,1/25/2019 13:24,31.71,31.75,31.71,31.71,4730,0
FPT,1/25/2019 13:26,31.75,31.75,31.71,31.71,1330,0
FPT,1/25/2019 13:27,31.67,31.67,31.67,31.67,110,0
FPT,1/25/2019 13:28,31.71,31.71,31.71,31.71,100,0
FPT,1/25/2019 13:30,31.71,31.71,31.71,31.71,100,0
FPT,1/25/2019 13:33,31.71,31.71,31.71,31.71,100,0
FPT,1/25/2019 13:41,31.71,31.71,31.71,31.71,50,0
FPT,1/25/2019 13:42,31.71,31.71,31.71,31.71,5170,0
FPT,1/25/2019 13:43,31.71,31.71,31.71,31.71,770,0
FPT,1/25/2019 13:45,31.71,31.71,31.71,31.71,2000,0
FPT,1/25/2019 13:46,31.71,31.71,31.71,31.71,1000,0
FPT,1/25/2019 13:49,31.71,31.71,31.71,31.71,3900,0
FPT,1/25/2019 13:50,31.71,31.71,31.71,31.71,510,0
FPT,1/25/2019 13:51,31.67,31.67,31.67,31.67,1640,0
FPT,1/25/2019 13:58,31.71,31.71,31.71,31.71,710,0
FPT,1/25/2019 14:01,31.71,31.71,31.67,31.67,300,0
FPT,1/25/2019 14:02,31.67,31.67,31.67,31.67,170,0
FPT,1/25/2019 14:03,31.67,31.67,31.67,31.67,3380,0
FPT,1/25/2019 14:04,31.71,31.71,31.71,31.71,1980,0
FPT,1/25/2019 14:06,31.71,31.71,31.71,31.71,100,0
FPT,1/25/2019 14:08,31.71,31.71,31.71,31.71,4720,0
FPT,1/25/2019 14:09,31.67,31.67,31.67,31.67,6090,0
FPT,1/25/2019 14:10,31.67,31.67,31.67,31.67,810,0
FPT,1/25/2019 14:12,31.6,31.6,31.6,31.6,11500,0
FPT,1/25/2019 14:14,31.67,31.67,31.67,31.67,50,0
FPT,1/25/2019 14:18,31.6,31.6,31.6,31.6,160,0
FPT,1/25/2019 14:21,31.63,31.63,31.63,31.63,500,0
FPT,1/25/2019 14:22,31.63,31.63,31.63,31.63,50,0
FPT,1/25/2019 14:23,31.67,31.67,31.63,31.63,1130,0
FPT,1/25/2019 14:24,31.67,31.67,31.67,31.67,1210,0
FPT,1/25/2019 14:26,31.63,31.63,31.63,31.63,300,0
FPT,1/25/2019 14:29,31.67,31.67,31.67,31.67,90,0
FPT,1/25/2019 14:46,31.63,31.63,31.63,31.63,5750,0
FPT,1/28/2019 9:15,31.71,31.71,31.71,31.71,1050,0
FPT,1/28/2019 9:17,31.67,31.67,31.67,31.67,70,0
FPT,1/28/2019 9:20,31.67,31.67,31.67,31.67,500,0
FPT,1/28/2019 9:21,31.67,31.67,31.67,31.67,580,0
FPT,1/28/2019 9:22,31.67,31.67,31.67,31.67,300,0
FPT,1/28/2019 9:26,31.67,31.67,31.67,31.67,520,0
FPT,1/28/2019 9:27,31.67,31.71,31.67,31.71,1220,0
FPT,1/28/2019 9:28,31.71,31.71,31.71,31.71,3310,0
FPT,1/28/2019 9:29,31.71,31.71,31.71,31.71,1220,0
FPT,1/28/2019 9:30,31.67,31.71,31.67,31.67,3260,0
FPT,1/28/2019 9:31,31.67,31.67,31.67,31.67,1950,0
FPT,1/28/2019 9:34,31.67,31.67,31.67,31.67,500,0
FPT,1/28/2019 9:44,31.67,31.67,31.67,31.67,4000,0
FPT,1/28/2019 9:47,31.67,31.67,31.67,31.67,2060,0
FPT,1/28/2019 9:49,31.67,31.67,31.67,31.67,5500,0
FPT,1/28/2019 9:50,31.67,31.67,31.67,31.67,620,0
FPT,1/28/2019 9:51,31.67,31.67,31.67,31.67,380,0
FPT,1/28/2019 9:53,31.67,31.67,31.67,31.67,460,0
FPT,1/28/2019 9:54,31.63,31.63,31.63,31.63,200,0
FPT,1/28/2019 9:55,31.63,31.63,31.63,31.63,2000,0
FPT,1/28/2019 9:57,31.63,31.63,31.63,31.63,50,0
FPT,1/28/2019 9:59,31.63,31.63,31.63,31.63,120,0
FPT,1/28/2019 10:00,31.63,31.67,31.63,31.67,3660,0
FPT,1/28/2019 10:01,31.67,31.67,31.67,31.67,1210,0
FPT,1/28/2019 10:04,31.6,31.6,31.6,31.6,500,0
FPT,1/28/2019 10:07,31.6,31.6,31.6,31.6,3000,0
FPT,1/28/2019 10:11,31.63,31.63,31.63,31.63,30,0
FPT,1/28/2019 10:13,31.63,31.63,31.63,31.63,50,0
FPT,1/28/2019 10:14,31.63,31.63,31.63,31.63,620,0
FPT,1/28/2019 10:17,31.63,31.63,31.63,31.63,300,0
FPT,1/28/2019 10:20,31.67,31.67,31.67,31.67,40,0
FPT,1/28/2019 10:21,31.63,31.63,31.63,31.63,3700,0
FPT,1/28/2019 10:22,31.63,31.63,31.63,31.63,1900,0
FPT,1/28/2019 10:28,31.63,31.63,31.63,31.63,2000,0
FPT,1/28/2019 10:29,31.63,31.63,31.63,31.63,1000,0
FPT,1/28/2019 10:30,31.63,31.63,31.63,31.63,2000,0
FPT,1/28/2019 10:31,31.63,31.63,31.63,31.63,2000,0
FPT,1/28/2019 10:32,31.63,31.63,31.63,31.63,3630,0
FPT,1/28/2019 10:33,31.63,31.63,31.63,31.63,600,0
FPT,1/28/2019 10:34,31.63,31.63,31.63,31.63,100,0
FPT,1/28/2019 10:36,31.63,31.63,31.63,31.63,1770,0
FPT,1/28/2019 10:40,31.63,31.63,31.63,31.63,40,0
FPT,1/28/2019 10:55,31.63,31.63,31.63,31.63,3040,0
FPT,1/28/2019 10:56,31.63,31.63,31.63,31.63,810,0
FPT,1/28/2019 11:07,31.63,31.63,31.6,31.6,1300,0
FPT,1/28/2019 11:08,31.6,31.6,31.6,31.6,5000,0
FPT,1/28/2019 11:12,31.63,31.63,31.63,31.63,480,0
FPT,1/28/2019 11:22,31.6,31.6,31.6,31.6,1790,0
FPT,1/28/2019 11:24,31.6,31.6,31.6,31.6,460,0
FPT,1/28/2019 11:27,31.6,31.6,31.6,31.6,40,0
FPT,1/28/2019 11:28,31.56,31.56,31.56,31.56,20,0
FPT,1/28/2019 11:29,31.6,31.6,31.6,31.6,960,0
FPT,1/28/2019 13:00,31.6,31.6,31.6,31.6,220,0
FPT,1/28/2019 13:02,31.56,31.56,31.56,31.56,30,0
FPT,1/28/2019 13:07,31.56,31.56,31.56,31.56,10,0
FPT,1/28/2019 13:09,31.56,31.56,31.56,31.56,1410,0
FPT,1/28/2019 13:11,31.6,31.6,31.6,31.6,300,0
FPT,1/28/2019 13:12,31.56,31.56,31.56,31.56,40,0
FPT,1/28/2019 13:15,31.56,31.56,31.56,31.56,50,0
FPT,1/28/2019 13:16,31.63,31.63,31.56,31.56,11650,0
FPT,1/28/2019 13:17,31.6,31.6,31.6,31.6,20,0
FPT,1/28/2019 13:18,31.6,31.63,31.6,31.63,1410,0
FPT,1/28/2019 13:21,31.6,31.6,31.6,31.6,1200,0
FPT,1/28/2019 13:24,31.6,31.6,31.6,31.6,2000,0
FPT,1/28/2019 13:25,31.6,31.6,31.6,31.6,780,0
FPT,1/28/2019 13:28,31.6,31.6,31.6,31.6,910,0
FPT,1/28/2019 13:29,31.6,31.6,31.6,31.6,6040,0
FPT,1/28/2019 13:30,31.6,31.6,31.6,31.6,80,0
FPT,1/28/2019 13:32,31.6,31.6,31.6,31.6,1140,0
FPT,1/28/2019 13:33,31.6,31.6,31.6,31.6,700,0
FPT,1/28/2019 13:34,31.6,31.6,31.6,31.6,300,0
FPT,1/28/2019 13:36,31.6,31.6,31.6,31.6,660,0
FPT,1/28/2019 13:37,31.6,31.6,31.6,31.6,350,0
FPT,1/28/2019 13:38,31.6,31.6,31.6,31.6,3370,0
FPT,1/28/2019 13:39,31.6,31.6,31.6,31.6,10,0
FPT,1/28/2019 13:42,31.56,31.56,31.56,31.56,5000,0
FPT,1/28/2019 13:43,31.56,31.56,31.56,31.56,10000,0
FPT,1/28/2019 13:44,31.6,31.6,31.6,31.6,660,0
FPT,1/28/2019 13:46,31.56,31.56,31.56,31.56,4090,0
FPT,1/28/2019 13:48,31.56,31.56,31.56,31.56,1310,0
FPT,1/28/2019 13:50,31.52,31.52,31.52,31.52,30,0
FPT,1/28/2019 13:52,31.56,31.56,31.56,31.56,340,0
FPT,1/28/2019 13:54,31.52,31.52,31.52,31.52,2000,0
FPT,1/28/2019 13:56,31.52,31.52,31.52,31.52,6070,0
FPT,1/28/2019 13:57,31.49,31.52,31.49,31.52,1310,0
FPT,1/28/2019 13:58,31.49,31.49,31.49,31.49,4840,0
FPT,1/28/2019 13:59,31.49,31.49,31.49,31.49,6220,0
FPT,1/28/2019 14:00,31.45,31.45,31.45,31.45,170,0
FPT,1/28/2019 14:01,31.45,31.45,31.45,31.45,50,0
FPT,1/28/2019 14:02,31.41,31.45,31.41,31.45,2500,0
FPT,1/28/2019 14:03,31.41,31.45,31.41,31.45,1200,0
FPT,1/28/2019 14:04,31.45,31.49,31.45,31.45,1160,0
FPT,1/28/2019 14:05,31.45,31.45,31.41,31.41,1580,0
FPT,1/28/2019 14:06,31.41,31.41,31.41,31.41,5430,0
FPT,1/28/2019 14:07,31.41,31.41,31.41,31.41,2000,0
FPT,1/28/2019 14:08,31.41,31.41,31.41,31.41,600,0
FPT,1/28/2019 14:09,31.41,31.45,31.41,31.45,7500,0
FPT,1/28/2019 14:10,31.41,31.41,31.41,31.41,2000,0
FPT,1/28/2019 14:11,31.41,31.45,31.41,31.45,5200,0
FPT,1/28/2019 14:13,31.45,31.49,31.41,31.49,4050,0
FPT,1/28/2019 14:14,31.41,31.41,31.41,31.41,8410,0
FPT,1/28/2019 14:15,31.45,31.45,31.41,31.41,5210,0
FPT,1/28/2019 14:16,31.45,31.45,31.45,31.45,30,0
FPT,1/28/2019 14:17,31.45,31.45,31.45,31.45,50,0
FPT,1/28/2019 14:19,31.45,31.45,31.45,31.45,100,0
FPT,1/28/2019 14:20,31.45,31.45,31.45,31.45,2000,0
FPT,1/28/2019 14:21,31.41,31.41,31.41,31.41,2500,0
FPT,1/28/2019 14:22,31.41,31.41,31.41,31.41,1000,0
FPT,1/28/2019 14:24,31.49,31.49,31.49,31.49,100,0
FPT,1/28/2019 14:25,31.49,31.49,31.49,31.49,100,0
FPT,1/28/2019 14:27,31.41,31.41,31.41,31.41,350,0
FPT,1/28/2019 14:28,31.49,31.49,31.49,31.49,520,0
FPT,1/28/2019 14:29,31.45,31.45,31.45,31.45,100,0
FPT,1/28/2019 14:46,31.41,31.41,31.41,31.41,15950,0
FPT,1/29/2019 9:15,31.63,31.63,31.63,31.63,7500,0
FPT,1/29/2019 9:17,31.41,31.41,31.41,31.41,19000,0
FPT,1/29/2019 9:21,31.41,31.41,31.41,31.41,1210,0
FPT,1/29/2019 9:22,31.41,31.41,31.41,31.41,8710,0
FPT,1/29/2019 9:23,31.41,31.41,31.41,31.41,4690,0
FPT,1/29/2019 9:24,31.41,31.41,31.41,31.41,600,0
FPT,1/29/2019 9:25,31.41,31.41,31.41,31.41,1030,0
FPT,1/29/2019 9:32,31.41,31.41,31.41,31.41,1210,0
FPT,1/29/2019 9:33,31.41,31.41,31.41,31.41,4500,0
FPT,1/29/2019 9:34,31.41,31.41,31.41,31.41,50,0
FPT,1/29/2019 9:36,31.41,31.41,31.41,31.41,840,0
FPT,1/29/2019 9:37,31.37,31.37,31.37,31.37,3410,0
FPT,1/29/2019 9:38,31.37,31.37,31.34,31.34,1710,0
FPT,1/29/2019 9:39,31.34,31.37,31.34,31.37,330,0
FPT,1/29/2019 9:43,31.41,31.41,31.41,31.41,130,0
FPT,1/29/2019 9:44,31.37,31.41,31.37,31.41,1320,0
FPT,1/29/2019 9:45,31.41,31.41,31.41,31.41,300,0
FPT,1/29/2019 9:46,31.41,31.41,31.41,31.41,5000,0
FPT,1/29/2019 9:51,31.41,31.41,31.41,31.41,50,0
FPT,1/29/2019 9:52,31.37,31.37,31.37,31.37,4410,0
FPT,1/29/2019 9:53,31.37,31.37,31.37,31.37,5590,0
FPT,1/29/2019 9:57,31.41,31.41,31.37,31.37,2430,0
FPT,1/29/2019 9:58,31.41,31.41,31.41,31.41,70,0
FPT,1/29/2019 10:00,31.45,31.45,31.45,31.45,1000,0
FPT,1/29/2019 10:02,31.41,31.41,31.41,31.41,530,0
FPT,1/29/2019 10:03,31.49,31.49,31.49,31.49,1000,0
FPT,1/29/2019 10:04,31.49,31.49,31.49,31.49,60,0
FPT,1/29/2019 10:06,31.41,31.41,31.41,31.41,1630,0
FPT,1/29/2019 10:11,31.41,31.41,31.41,31.41,3630,0
FPT,1/29/2019 10:12,31.41,31.41,31.41,31.41,180,0
FPT,1/29/2019 10:13,31.41,31.41,31.41,31.41,3450,0
FPT,1/29/2019 10:19,31.41,31.41,31.41,31.41,2000,0
FPT,1/29/2019 10:21,31.49,31.49,31.49,31.49,100,0
FPT,1/29/2019 10:25,31.41,31.41,31.41,31.41,4000,0
FPT,1/29/2019 10:27,31.41,31.41,31.41,31.41,430,0
FPT,1/29/2019 10:28,31.37,31.37,31.37,31.37,3630,0
FPT,1/29/2019 10:32,31.41,31.41,31.41,31.41,50,0
FPT,1/29/2019 10:33,31.41,31.41,31.41,31.41,1170,0
FPT,1/29/2019 10:36,31.41,31.41,31.41,31.41,850,0
FPT,1/29/2019 10:37,31.41,31.41,31.41,31.41,220,0
FPT,1/29/2019 10:38,31.41,31.41,31.41,31.41,480,0
FPT,1/29/2019 10:40,31.45,31.45,31.45,31.45,200,0
FPT,1/29/2019 10:42,31.45,31.45,31.45,31.45,170,0
FPT,1/29/2019 10:46,31.45,31.45,31.45,31.45,630,0
FPT,1/29/2019 10:49,31.45,31.45,31.45,31.45,620,0
FPT,1/29/2019 10:51,31.45,31.45,31.45,31.45,50,0
FPT,1/29/2019 10:52,31.45,31.45,31.45,31.45,1140,0
FPT,1/29/2019 10:53,31.45,31.45,31.45,31.45,50,0
FPT,1/29/2019 10:55,31.41,31.41,31.41,31.41,1810,0
FPT,1/29/2019 10:57,31.41,31.41,31.41,31.41,20,0
FPT,1/29/2019 11:00,31.41,31.45,31.41,31.45,4470,0
FPT,1/29/2019 11:06,31.45,31.49,31.45,31.49,11000,0
FPT,1/29/2019 11:08,31.49,31.49,31.49,31.49,2770,0
FPT,1/29/2019 11:10,31.49,31.49,31.49,31.49,30,0
FPT,1/29/2019 11:16,31.49,31.49,31.49,31.49,1000,0
FPT,1/29/2019 11:18,31.45,31.45,31.45,31.45,5000,0
FPT,1/29/2019 11:25,31.45,31.45,31.45,31.45,100,0
FPT,1/29/2019 13:00,31.45,31.45,31.45,31.45,750,0
FPT,1/29/2019 13:12,31.45,31.49,31.45,31.49,2210,0
FPT,1/29/2019 13:13,31.49,31.49,31.49,31.49,1420,0
FPT,1/29/2019 13:16,31.49,31.52,31.49,31.49,1800,0
FPT,1/29/2019 13:17,31.49,31.49,31.49,31.49,10200,0
FPT,1/29/2019 13:19,31.45,31.45,31.45,31.45,15000,0
FPT,1/29/2019 13:20,31.45,31.45,31.45,31.45,25000,0
FPT,1/29/2019 13:21,31.45,31.45,31.45,31.45,25000,0
FPT,1/29/2019 13:23,31.52,31.52,31.52,31.52,6950,0
FPT,1/29/2019 13:24,31.49,31.49,31.49,31.49,5000,0
FPT,1/29/2019 13:25,31.49,31.49,31.49,31.49,15550,0
FPT,1/29/2019 13:26,31.49,31.49,31.45,31.45,12450,0
FPT,1/29/2019 13:27,31.49,31.49,31.49,31.49,10000,0
FPT,1/29/2019 13:28,31.49,31.49,31.49,31.49,16100,0
FPT,1/29/2019 13:29,31.49,31.49,31.49,31.49,10030,0
FPT,1/29/2019 13:30,31.49,31.49,31.49,31.49,2000,0
FPT,1/29/2019 13:33,31.56,31.56,31.56,31.56,10400,0
FPT,1/29/2019 13:35,31.56,31.56,31.56,31.56,10050,0
FPT,1/29/2019 13:36,31.56,31.56,31.56,31.56,5270,0
FPT,1/29/2019 13:37,31.56,31.56,31.56,31.56,300,0
FPT,1/29/2019 13:38,31.56,31.63,31.56,31.63,16390,0
FPT,1/29/2019 13:39,31.56,31.56,31.56,31.56,270,0
FPT,1/29/2019 13:40,31.6,31.6,31.6,31.6,330,0
FPT,1/29/2019 13:44,31.56,31.56,31.56,31.56,14000,0
FPT,1/29/2019 13:46,31.6,31.6,31.6,31.6,430,0
FPT,1/29/2019 13:48,31.63,31.63,31.63,31.63,5000,0
FPT,1/29/2019 14:03,31.63,31.63,31.63,31.63,40,0
FPT,1/29/2019 14:05,31.6,31.6,31.6,31.6,1000,0
FPT,1/29/2019 14:08,31.6,31.6,31.6,31.6,10,0
FPT,1/29/2019 14:09,31.6,31.6,31.6,31.6,220,0
FPT,1/29/2019 14:12,31.6,31.6,31.6,31.6,300,0
FPT,1/29/2019 14:13,31.63,31.63,31.63,31.63,10000,0
FPT,1/29/2019 14:14,31.6,31.6,31.6,31.6,200,0
FPT,1/29/2019 14:20,31.6,31.6,31.6,31.6,30,0
FPT,1/29/2019 14:21,31.63,31.63,31.63,31.63,5000,0
FPT,1/29/2019 14:23,31.63,31.63,31.63,31.63,1160,0
FPT,1/29/2019 14:25,31.63,31.63,31.63,31.63,1000,0
FPT,1/29/2019 14:27,31.63,31.63,31.63,31.63,6290,0
FPT,1/29/2019 14:28,31.67,31.67,31.67,31.67,10000,0
FPT,1/29/2019 14:29,31.67,31.71,31.67,31.71,5920,0
FPT,1/29/2019 14:46,31.71,31.71,31.71,31.71,39950,0
FPT,1/30/2019 9:15,31.71,31.71,31.71,31.71,1140,0
FPT,1/30/2019 9:20,31.71,31.71,31.71,31.71,2460,0
FPT,1/30/2019 9:23,31.71,31.71,31.71,31.71,500,0
FPT,1/30/2019 9:26,31.63,31.63,31.63,31.63,100,0
FPT,1/30/2019 9:30,31.63,31.63,31.63,31.63,250,0
FPT,1/30/2019 9:31,31.63,31.63,31.63,31.63,50,0
FPT,1/30/2019 9:32,31.63,31.63,31.63,31.63,500,0
FPT,1/30/2019 9:33,31.63,31.63,31.63,31.63,500,0
FPT,1/30/2019 9:35,31.63,31.63,31.63,31.63,3000,0
FPT,1/30/2019 9:36,31.71,31.71,31.63,31.71,610,0
FPT,1/30/2019 9:37,31.71,31.71,31.71,31.71,160,0
FPT,1/30/2019 9:39,31.63,31.63,31.63,31.63,2040,0
FPT,1/30/2019 9:40,31.63,31.63,31.63,31.63,600,0
FPT,1/30/2019 9:41,31.71,31.71,31.71,31.71,3940,0
FPT,1/30/2019 9:42,31.71,31.71,31.71,31.71,1000,0
FPT,1/30/2019 9:43,31.71,31.75,31.71,31.75,150,0
FPT,1/30/2019 9:45,31.78,31.78,31.75,31.75,1780,0
FPT,1/30/2019 9:51,31.75,31.75,31.75,31.75,240,0
FPT,1/30/2019 9:52,31.71,31.71,31.71,31.71,10000,0
FPT,1/30/2019 9:58,31.71,31.71,31.71,31.71,480,0
FPT,1/30/2019 9:59,31.71,31.71,31.71,31.71,30,0
FPT,1/30/2019 10:01,31.67,31.67,31.63,31.63,570,0
FPT,1/30/2019 10:07,31.63,31.63,31.63,31.63,100,0
FPT,1/30/2019 10:09,31.71,31.71,31.71,31.71,100,0
FPT,1/30/2019 10:14,31.71,31.71,31.71,31.71,1900,0
FPT,1/30/2019 10:17,31.67,31.67,31.67,31.67,1210,0
FPT,1/30/2019 10:18,31.67,31.67,31.63,31.63,740,0
FPT,1/30/2019 10:19,31.63,31.63,31.63,31.63,1210,0
FPT,1/30/2019 10:20,31.63,31.63,31.63,31.63,50,0
FPT,1/30/2019 10:21,31.63,31.63,31.63,31.63,1210,0
FPT,1/30/2019 10:22,31.67,31.67,31.67,31.67,340,0
FPT,1/30/2019 10:25,31.67,31.71,31.67,31.71,1000,0
FPT,1/30/2019 10:26,31.71,31.71,31.71,31.71,1080,0
FPT,1/30/2019 10:27,31.71,31.71,31.71,31.71,9420,0
FPT,1/30/2019 10:29,31.71,31.71,31.71,31.71,4130,0
FPT,1/30/2019 10:31,31.71,31.71,31.71,31.71,250,0
FPT,1/30/2019 10:32,31.71,31.71,31.71,31.71,90,0
FPT,1/30/2019 10:34,31.71,31.71,31.71,31.71,10000,0
FPT,1/30/2019 10:36,31.75,31.75,31.75,31.75,120,0
FPT,1/30/2019 10:37,31.75,31.75,31.75,31.75,130,0
FPT,1/30/2019 10:41,31.75,31.75,31.75,31.75,20,0
FPT,1/30/2019 10:45,31.75,31.75,31.75,31.75,7000,0
FPT,1/30/2019 10:49,31.75,31.75,31.75,31.75,2000,0
FPT,1/30/2019 10:53,31.75,31.75,31.75,31.75,2120,0
FPT,1/30/2019 10:54,31.78,31.78,31.78,31.78,2500,0
FPT,1/30/2019 10:55,31.78,31.78,31.78,31.78,1000,0
FPT,1/30/2019 10:56,31.78,31.78,31.78,31.78,6050,0
FPT,1/30/2019 10:57,31.78,31.82,31.78,31.82,16300,0
FPT,1/30/2019 10:58,31.82,31.82,31.82,31.82,1160,0
FPT,1/30/2019 10:59,31.82,31.86,31.82,31.86,10790,0
FPT,1/30/2019 11:00,31.86,31.86,31.86,31.86,10710,0
FPT,1/30/2019 11:01,31.86,31.86,31.86,31.86,5000,0
FPT,1/30/2019 11:03,31.9,31.9,31.9,31.9,2000,0
FPT,1/30/2019 11:04,31.9,31.9,31.9,31.9,50,0
FPT,1/30/2019 11:05,31.9,31.9,31.9,31.9,5000,0
FPT,1/30/2019 11:06,31.9,31.93,31.9,31.93,4400,0
FPT,1/30/2019 11:07,31.93,31.97,31.93,31.97,17160,0
FPT,1/30/2019 11:08,31.97,32.01,31.97,32.01,12530,0
FPT,1/30/2019 11:09,32.01,32.04,32.01,32.04,3660,0
FPT,1/30/2019 11:10,32.04,32.04,32.01,32.01,6860,0
FPT,1/30/2019 11:11,32.01,32.01,32.01,32.01,1330,0
FPT,1/30/2019 11:12,32.01,32.01,32.01,32.01,3530,0
FPT,1/30/2019 11:13,31.97,32.01,31.97,32.01,2300,0
FPT,1/30/2019 11:14,32.01,32.01,32.01,32.01,830,0
FPT,1/30/2019 11:15,31.97,31.97,31.97,31.97,1630,0
FPT,1/30/2019 11:17,31.97,31.97,31.97,31.97,500,0
FPT,1/30/2019 11:19,31.97,31.97,31.97,31.97,4500,0
FPT,1/30/2019 11:20,31.97,31.97,31.97,31.97,500,0
FPT,1/30/2019 11:21,31.97,31.97,31.97,31.97,500,0
FPT,1/30/2019 11:22,32.01,32.01,32.01,32.01,2000,0
FPT,1/30/2019 11:26,32.01,32.01,32.01,32.01,20,0
FPT,1/30/2019 11:29,32.01,32.01,32.01,32.01,2370,0
FPT,1/30/2019 13:00,32.01,32.01,32.01,32.01,10000,0
FPT,1/30/2019 13:01,32.01,32.01,32.01,32.01,80,0
FPT,1/30/2019 13:03,32.04,32.04,32.04,32.04,1000,0
FPT,1/30/2019 13:04,32.04,32.04,32.04,32.04,10000,0
FPT,1/30/2019 13:05,32.04,32.04,32.04,32.04,230,0
FPT,1/30/2019 13:08,32.08,32.08,32.08,32.08,5000,0
FPT,1/30/2019 13:09,32.08,32.08,32.01,32.08,20340,0
FPT,1/30/2019 13:11,32.04,32.04,32.04,32.04,2000,0
FPT,1/30/2019 13:12,32.04,32.04,32.04,32.04,6100,0
FPT,1/30/2019 13:13,32.04,32.04,32.04,32.04,10,0
FPT,1/30/2019 13:15,32.04,32.04,32.04,32.04,10000,0
FPT,1/30/2019 13:16,32.04,32.08,32.01,32.01,31560,0
FPT,1/30/2019 13:17,32.08,32.08,32.08,32.08,10090,0
FPT,1/30/2019 13:18,32.08,32.12,32.08,32.12,4510,0
FPT,1/30/2019 13:19,32.16,32.16,32.12,32.16,12450,0
FPT,1/30/2019 13:20,32.16,32.23,32.16,32.23,7370,0
FPT,1/30/2019 13:22,32.16,32.23,32.16,32.23,4940,0
FPT,1/30/2019 13:24,32.23,32.27,32.23,32.27,29970,0
FPT,1/30/2019 13:25,32.31,32.38,32.27,32.31,11180,0
FPT,1/30/2019 13:26,32.27,32.38,32.27,32.38,13900,0
FPT,1/30/2019 13:27,32.38,32.38,32.34,32.34,5070,0
FPT,1/30/2019 13:28,32.34,32.34,32.34,32.34,430,0
FPT,1/30/2019 13:29,32.34,32.34,32.34,32.34,530,0
FPT,1/30/2019 13:30,32.34,32.34,32.31,32.34,16390,0
FPT,1/30/2019 13:33,32.31,32.31,32.23,32.23,9440,0
FPT,1/30/2019 13:34,32.19,32.23,32.19,32.23,11500,0
FPT,1/30/2019 13:35,32.19,32.23,32.19,32.23,660,0
FPT,1/30/2019 13:36,32.23,32.23,32.23,32.23,1990,0
FPT,1/30/2019 13:37,32.23,32.27,32.23,32.27,110,0
FPT,1/30/2019 13:39,32.23,32.23,32.23,32.23,200,0
FPT,1/30/2019 13:40,32.23,32.27,32.23,32.27,6100,0
FPT,1/30/2019 13:41,32.27,32.27,32.27,32.27,1520,0
FPT,1/30/2019 13:42,32.27,32.27,32.27,32.27,2480,0
FPT,1/30/2019 13:43,32.27,32.27,32.27,32.27,1000,0
FPT,1/30/2019 13:44,32.23,32.23,32.19,32.19,8360,0
FPT,1/30/2019 13:45,32.19,32.23,32.16,32.16,6050,0
FPT,1/30/2019 13:46,32.16,32.16,32.16,32.16,40,0
FPT,1/30/2019 13:47,32.16,32.16,32.16,32.16,500,0
FPT,1/30/2019 13:49,32.16,32.23,32.16,32.23,570,0
FPT,1/30/2019 13:50,32.27,32.27,32.27,32.27,100,0
FPT,1/30/2019 13:51,32.23,32.27,32.23,32.27,5600,0
FPT,1/30/2019 13:54,32.16,32.16,32.16,32.16,13680,0
FPT,1/30/2019 13:56,32.16,32.16,32.16,32.16,5000,0
FPT,1/30/2019 13:57,32.19,32.19,32.19,32.19,10,0
FPT,1/30/2019 13:58,32.23,32.31,32.23,32.23,14200,0
FPT,1/30/2019 13:59,32.19,32.23,32.19,32.23,8030,0
FPT,1/30/2019 14:00,32.23,32.23,32.23,32.23,7400,0
FPT,1/30/2019 14:01,32.23,32.23,32.19,32.19,3930,0
FPT,1/30/2019 14:06,32.16,32.16,32.16,32.16,340,0
FPT,1/30/2019 14:07,32.19,32.19,32.19,32.19,4900,0
FPT,1/30/2019 14:08,32.19,32.19,32.19,32.19,300,0
FPT,1/30/2019 14:09,32.23,32.23,32.23,32.23,500,0
FPT,1/30/2019 14:11,32.23,32.23,32.19,32.19,10240,0
FPT,1/30/2019 14:12,32.19,32.19,32.19,32.19,1310,0
FPT,1/30/2019 14:13,32.19,32.19,32.19,32.19,200,0
FPT,1/30/2019 14:14,32.16,32.16,32.16,32.16,3000,0
FPT,1/30/2019 14:15,32.16,32.16,32.16,32.16,5000,0
FPT,1/30/2019 14:16,32.16,32.19,32.16,32.16,8420,0
FPT,1/30/2019 14:17,32.19,32.19,32.08,32.16,53600,0
FPT,1/30/2019 14:18,32.16,32.16,32.16,32.16,500,0
FPT,1/30/2019 14:19,32.16,32.16,32.16,32.16,1550,0
FPT,1/30/2019 14:20,32.16,32.16,32.08,32.08,370,0
FPT,1/30/2019 14:21,32.08,32.16,32.08,32.16,9960,0
FPT,1/30/2019 14:22,32.16,32.16,32.16,32.16,5000,0
FPT,1/30/2019 14:23,32.16,32.19,32.16,32.19,5060,0
FPT,1/30/2019 14:24,32.16,32.16,32.08,32.08,14290,0
FPT,1/30/2019 14:25,32.08,32.08,32.08,32.08,200,0
FPT,1/30/2019 14:27,32.08,32.08,32.01,32.01,4190,0
FPT,1/30/2019 14:28,32.01,32.01,32.01,32.01,1520,0
FPT,1/30/2019 14:46,32.23,32.23,32.23,32.23,37690,0
FPT,1/31/2019 9:15,32.31,32.38,32.31,32.38,3290,0
FPT,1/31/2019 9:16,32.38,32.38,32.38,32.38,40,0
FPT,1/31/2019 9:17,32.31,32.38,32.31,32.38,800,0
FPT,1/31/2019 9:18,32.31,32.31,32.31,32.31,100,0
FPT,1/31/2019 9:19,32.31,32.31,32.31,32.31,500,0
FPT,1/31/2019 9:20,32.23,32.23,32.23,32.23,17740,0
FPT,1/31/2019 9:21,32.23,32.23,32.23,32.23,100,0
FPT,1/31/2019 9:22,32.23,32.23,32.23,32.23,2160,0
FPT,1/31/2019 9:23,32.23,32.23,32.23,32.23,2960,0
FPT,1/31/2019 9:24,32.23,32.23,32.16,32.16,1070,0
FPT,1/31/2019 9:26,32.16,32.16,32.16,32.16,10070,0
FPT,1/31/2019 9:27,32.16,32.16,32.12,32.12,12470,0
FPT,1/31/2019 9:28,32.12,32.12,32.12,32.12,8000,0
FPT,1/31/2019 9:29,32.12,32.12,32.01,32.08,33370,0
FPT,1/31/2019 9:31,32.01,32.08,32.01,32.01,2130,0
FPT,1/31/2019 9:32,32.01,32.01,32.01,32.01,4050,0
FPT,1/31/2019 9:33,32.01,32.01,32.01,32.01,450,0
FPT,1/31/2019 9:36,32.08,32.08,32.08,32.08,2500,0
FPT,1/31/2019 9:37,32.08,32.08,32.08,32.08,9300,0
FPT,1/31/2019 9:38,32.16,32.16,32.16,32.16,2490,0
FPT,1/31/2019 9:39,32.16,32.23,32.16,32.23,5710,0
FPT,1/31/2019 9:45,32.19,32.19,32.19,32.19,60,0
FPT,1/31/2019 9:46,32.08,32.08,32.08,32.08,13000,0
FPT,1/31/2019 9:47,32.08,32.08,32.08,32.08,11100,0
FPT,1/31/2019 9:48,32.08,32.08,32.08,32.08,10370,0
FPT,1/31/2019 9:49,32.08,32.08,32.08,32.08,4330,0
FPT,1/31/2019 9:51,32.08,32.16,32.08,32.16,950,0
FPT,1/31/2019 9:52,32.08,32.08,32.08,32.08,300,0
FPT,1/31/2019 9:53,32.08,32.08,32.08,32.08,10200,0
FPT,1/31/2019 9:54,32.08,32.08,32.08,32.08,10560,0
FPT,1/31/2019 9:55,32.08,32.08,32.08,32.08,500,0
FPT,1/31/2019 9:56,32.08,32.08,32.08,32.08,24940,0
FPT,1/31/2019 9:57,32.08,32.08,32.08,32.08,10000,0
FPT,1/31/2019 9:58,32.08,32.08,32.08,32.08,15110,0
FPT,1/31/2019 9:59,32.08,32.08,32.08,32.08,1060,0
FPT,1/31/2019 10:00,32.08,32.08,32.08,32.08,10200,0
FPT,1/31/2019 10:01,32.08,32.08,32.08,32.08,200,0
FPT,1/31/2019 10:02,32.04,32.04,32.04,32.04,2350,0
FPT,1/31/2019 10:03,32.04,32.04,32.04,32.04,2650,0
FPT,1/31/2019 10:05,32.08,32.08,32.08,32.08,200,0
FPT,1/31/2019 10:06,32.08,32.08,32.08,32.08,1640,0
FPT,1/31/2019 10:07,32.08,32.08,32.08,32.08,1050,0
FPT,1/31/2019 10:08,32.08,32.08,32.08,32.08,10000,0
FPT,1/31/2019 10:10,32.08,32.08,32.08,32.08,50,0
FPT,1/31/2019 10:11,32.08,32.08,32.08,32.08,950,0
FPT,1/31/2019 10:15,32.19,32.19,32.08,32.08,25000,0
FPT,1/31/2019 10:17,32.08,32.08,32.08,32.08,10100,0
FPT,1/31/2019 10:18,32.08,32.08,32.08,32.08,6870,0
FPT,1/31/2019 10:19,32.08,32.12,32.08,32.12,3240,0
FPT,1/31/2019 10:20,32.08,32.16,32.08,32.16,8060,0
FPT,1/31/2019 10:21,32.19,32.19,32.19,32.19,5000,0
FPT,1/31/2019 10:22,32.19,32.19,32.19,32.19,190,0
FPT,1/31/2019 10:23,32.23,32.23,32.23,32.23,23730,0
FPT,1/31/2019 10:24,32.27,32.27,32.27,32.27,10,0
FPT,1/31/2019 10:25,32.27,32.27,32.27,32.27,190,0
FPT,1/31/2019 10:26,32.31,32.34,32.31,32.34,7400,0
FPT,1/31/2019 10:28,32.31,32.34,32.31,32.34,150,0
FPT,1/31/2019 10:31,32.27,32.27,32.27,32.27,2500,0
FPT,1/31/2019 10:36,32.27,32.27,32.27,32.27,3000,0
FPT,1/31/2019 10:37,32.27,32.27,32.23,32.23,10300,0
FPT,1/31/2019 10:40,32.23,32.23,32.23,32.23,1000,0
FPT,1/31/2019 10:41,32.23,32.23,32.23,32.23,830,0
FPT,1/31/2019 10:44,32.19,32.19,32.19,32.19,200,0
FPT,1/31/2019 10:45,32.19,32.19,32.19,32.19,700,0
FPT,1/31/2019 10:46,32.19,32.19,32.19,32.19,3410,0
FPT,1/31/2019 10:47,32.19,32.19,32.16,32.16,1300,0
FPT,1/31/2019 10:48,32.16,32.16,32.16,32.16,210,0
FPT,1/31/2019 10:49,32.16,32.19,32.16,32.19,2320,0
FPT,1/31/2019 10:50,32.23,32.23,32.23,32.23,1060,0
FPT,1/31/2019 10:51,32.23,32.27,32.23,32.27,4330,0
FPT,1/31/2019 10:52,32.31,32.31,32.31,32.31,1000,0
FPT,1/31/2019 10:54,32.23,32.31,32.23,32.31,490,0
FPT,1/31/2019 10:55,32.31,32.31,32.31,32.31,1000,0
FPT,1/31/2019 10:59,32.23,32.23,32.23,32.23,820,0
FPT,1/31/2019 11:02,32.23,32.23,32.23,32.23,1000,0
FPT,1/31/2019 11:03,32.23,32.23,32.23,32.23,220,0
FPT,1/31/2019 11:04,32.23,32.23,32.23,32.23,630,0
FPT,1/31/2019 11:05,32.23,32.23,32.23,32.23,3000,0
FPT,1/31/2019 11:08,32.19,32.19,32.19,32.19,400,0
FPT,1/31/2019 11:09,32.23,32.23,32.23,32.23,2500,0
FPT,1/31/2019 11:17,32.23,32.23,32.23,32.23,2500,0
FPT,1/31/2019 11:18,32.16,32.16,32.16,32.16,6510,0
FPT,1/31/2019 11:20,32.12,32.12,32.12,32.12,10,0
FPT,1/31/2019 11:22,32.23,32.23,32.23,32.23,8000,0
FPT,1/31/2019 11:23,32.23,32.23,32.23,32.23,7000,0
FPT,1/31/2019 11:24,32.23,32.23,32.23,32.23,150,0
FPT,1/31/2019 13:00,32.23,32.23,32.23,32.23,40,0
FPT,1/31/2019 13:04,32.23,32.23,32.23,32.23,500,0
FPT,1/31/2019 13:09,32.23,32.23,32.23,32.23,3090,0
FPT,1/31/2019 13:10,32.23,32.23,32.23,32.23,8200,0
FPT,1/31/2019 13:11,32.27,32.27,32.27,32.27,10,0
FPT,1/31/2019 13:12,32.27,32.27,32.27,32.27,2000,0
FPT,1/31/2019 13:13,32.27,32.27,32.27,32.27,500,0
FPT,1/31/2019 13:16,32.23,32.23,32.23,32.23,500,0
FPT,1/31/2019 13:17,32.23,32.23,32.23,32.23,3930,0
FPT,1/31/2019 13:19,32.23,32.23,32.23,32.23,6070,0
FPT,1/31/2019 13:20,32.23,32.23,32.23,32.23,2430,0
FPT,1/31/2019 13:22,32.23,32.23,32.23,32.23,2550,0
FPT,1/31/2019 13:27,32.19,32.19,32.19,32.19,1000,0
FPT,1/31/2019 13:30,32.23,32.23,32.23,32.23,1650,0
FPT,1/31/2019 13:32,32.23,32.23,32.23,32.23,10,0
FPT,1/31/2019 13:36,32.23,32.23,32.23,32.23,840,0
FPT,1/31/2019 13:37,32.23,32.23,32.23,32.23,160,0
FPT,1/31/2019 13:38,32.23,32.23,32.23,32.23,9120,0
FPT,1/31/2019 13:39,32.23,32.23,32.23,32.23,10,0
FPT,1/31/2019 13:40,32.27,32.27,32.27,32.27,200,0
FPT,1/31/2019 13:41,32.27,32.27,32.27,32.27,2820,0
FPT,1/31/2019 13:42,32.27,32.31,32.27,32.31,4380,0
FPT,1/31/2019 13:43,32.31,32.31,32.31,32.31,530,0
FPT,1/31/2019 13:44,32.27,32.27,32.27,32.27,2000,0
FPT,1/31/2019 13:46,32.27,32.27,32.27,32.27,40,0
FPT,1/31/2019 13:48,32.27,32.27,32.27,32.27,3720,0
FPT,1/31/2019 13:51,32.27,32.27,32.27,32.27,400,0
FPT,1/31/2019 13:52,32.27,32.27,32.27,32.27,4620,0
FPT,1/31/2019 13:57,32.23,32.23,32.23,32.23,500,0
FPT,1/31/2019 13:58,32.23,32.23,32.23,32.23,2300,0
FPT,1/31/2019 14:01,32.16,32.16,32.16,32.16,2000,0
FPT,1/31/2019 14:04,32.16,32.16,32.16,32.16,10,0
FPT,1/31/2019 14:06,32.16,32.16,32.16,32.16,920,0
FPT,1/31/2019 14:10,32.16,32.16,32.16,32.16,3010,0
FPT,1/31/2019 14:12,32.12,32.16,32.12,32.16,360,0
FPT,1/31/2019 14:13,32.12,32.16,32.12,32.16,2520,0
FPT,1/31/2019 14:14,32.12,32.12,32.12,32.12,3000,0
FPT,1/31/2019 14:15,32.16,32.16,32.16,32.16,40,0
FPT,1/31/2019 14:23,32.16,32.16,32.16,32.16,30,0
FPT,1/31/2019 14:25,32.12,32.12,32.12,32.12,100,0
FPT,1/31/2019 14:29,32.12,32.23,32.12,32.23,10580,0
FPT,1/31/2019 14:46,32.23,32.23,32.23,32.23,13170,0
FPT,2/1/2019 9:15,32.23,32.23,32.23,32.23,1030,0
FPT,2/1/2019 9:17,30.96,30.96,30.96,30.96,9520,0
FPT,2/1/2019 9:18,32.08,32.08,32.08,32.08,50,0
FPT,2/1/2019 9:21,32.08,32.08,32.08,32.08,50,0
FPT,2/1/2019 9:22,32.08,32.08,32.08,32.08,300,0
FPT,2/1/2019 9:23,32.08,32.08,32.08,32.08,50,0
FPT,2/1/2019 9:27,31.93,31.93,31.93,31.93,2000,0
FPT,2/1/2019 9:32,31.93,31.93,31.93,31.93,12520,0
FPT,2/1/2019 9:36,31.93,31.93,31.93,31.93,290,0
FPT,2/1/2019 9:38,31.93,31.93,31.93,31.93,20,0
FPT,2/1/2019 9:39,31.93,31.93,31.93,31.93,240,0
FPT,2/1/2019 9:40,32.08,32.08,32.08,32.08,1600,0
FPT,2/1/2019 9:41,31.78,31.78,31.78,31.78,8520,0
FPT,2/1/2019 9:43,31.82,31.82,31.82,31.82,3500,0
FPT,2/1/2019 9:44,31.82,31.82,31.82,31.82,100,0
FPT,2/1/2019 9:45,31.82,31.82,31.82,31.82,50,0
FPT,2/1/2019 9:47,31.9,31.9,31.9,31.9,120,0
FPT,2/1/2019 9:48,31.9,31.9,31.9,31.9,10,0
FPT,2/1/2019 9:49,31.93,31.93,31.93,31.93,3960,0
FPT,2/1/2019 9:51,32.08,32.08,32.08,32.08,19000,0
FPT,2/1/2019 9:52,31.86,31.86,31.86,31.86,8520,0
FPT,2/1/2019 9:55,32.08,32.08,32.08,32.08,10,0
FPT,2/1/2019 9:58,32.08,32.08,32.08,32.08,1920,0
FPT,2/1/2019 9:59,32.08,32.08,31.93,31.93,180,0
FPT,2/1/2019 10:01,32.08,32.08,32.08,32.08,210,0
FPT,2/1/2019 10:06,32.01,32.01,32.01,32.01,2000,0
FPT,2/1/2019 10:07,32.01,32.01,32.01,32.01,1000,0
FPT,2/1/2019 10:08,31.97,31.97,31.97,31.97,1900,0
FPT,2/1/2019 10:09,31.97,31.97,31.97,31.97,10,0
FPT,2/1/2019 10:10,31.97,31.97,31.97,31.97,80,0
FPT,2/1/2019 10:11,31.93,31.93,31.93,31.93,1770,0
FPT,2/1/2019 10:13,31.9,31.9,31.9,31.9,3050,0
FPT,2/1/2019 10:14,31.86,31.86,31.82,31.82,9020,0
FPT,2/1/2019 10:16,31.9,31.9,31.9,31.9,350,0
FPT,2/1/2019 10:17,31.97,31.97,31.97,31.97,10000,0
FPT,2/1/2019 10:19,31.97,31.97,31.97,31.97,80,0
FPT,2/1/2019 10:20,31.9,31.9,31.9,31.9,5000,0
FPT,2/1/2019 10:22,31.9,31.9,31.86,31.86,100,0
FPT,2/1/2019 10:24,31.86,31.86,31.86,31.86,8520,0
FPT,2/1/2019 10:26,31.86,31.86,31.86,31.86,2500,0
FPT,2/1/2019 10:28,31.86,31.86,31.86,31.86,80,0
FPT,2/1/2019 10:31,31.86,31.86,31.86,31.86,5000,0
FPT,2/1/2019 10:32,31.86,31.86,31.86,31.86,10,0
FPT,2/1/2019 10:38,31.9,31.9,31.9,31.9,1000,0
FPT,2/1/2019 10:40,31.82,31.82,31.82,31.82,8520,0
FPT,2/1/2019 10:42,31.82,31.82,31.82,31.82,50,0
FPT,2/1/2019 10:43,31.82,31.82,31.82,31.82,10,0
FPT,2/1/2019 10:45,31.86,31.86,31.86,31.86,30,0
FPT,2/1/2019 10:46,31.86,31.86,31.86,31.86,50,0
FPT,2/1/2019 10:47,31.86,31.86,31.86,31.86,20,0
FPT,2/1/2019 10:51,31.86,31.86,31.86,31.86,3630,0
FPT,2/1/2019 10:52,31.9,31.9,31.9,31.9,1030,0
FPT,2/1/2019 10:55,31.9,31.9,31.9,31.9,10,0
FPT,2/1/2019 10:57,31.9,31.9,31.9,31.9,2000,0
FPT,2/1/2019 10:58,31.9,31.9,31.9,31.9,500,0
FPT,2/1/2019 11:01,31.86,31.86,31.86,31.86,8520,0
FPT,2/1/2019 11:06,31.86,31.86,31.86,31.86,2490,0
FPT,2/1/2019 11:08,31.86,31.86,31.86,31.86,1010,0
FPT,2/1/2019 11:09,31.86,31.86,31.86,31.86,430,0
FPT,2/1/2019 11:16,31.86,31.86,31.86,31.86,770,0
FPT,2/1/2019 11:17,31.78,31.78,31.78,31.78,8520,0
FPT,2/1/2019 11:19,31.93,31.93,31.93,31.93,5000,0
FPT,2/1/2019 11:21,31.93,31.93,31.93,31.93,200,0
FPT,2/1/2019 11:23,31.78,31.78,31.78,31.78,8520,0
FPT,2/1/2019 13:00,31.86,31.86,31.86,31.86,2740,0
FPT,2/1/2019 13:04,31.78,31.93,31.78,31.93,14710,0
FPT,2/1/2019 13:05,31.93,31.93,31.93,31.93,3810,0
FPT,2/1/2019 13:08,31.93,31.93,31.93,31.93,1100,0
FPT,2/1/2019 13:16,31.78,31.78,31.78,31.78,8520,0
FPT,2/1/2019 13:21,31.78,31.78,31.78,31.78,110,0
FPT,2/1/2019 13:23,31.78,31.78,31.78,31.78,8520,0
FPT,2/1/2019 13:25,31.78,31.78,31.78,31.78,3630,0
FPT,2/1/2019 13:26,31.78,31.78,31.78,31.78,7260,0
FPT,2/1/2019 13:28,31.78,31.78,31.78,31.78,3000,0
FPT,2/1/2019 13:31,31.86,31.86,31.86,31.86,20,0
FPT,2/1/2019 13:33,31.86,31.86,31.78,31.78,2500,0
FPT,2/1/2019 13:34,31.78,31.86,31.78,31.86,8620,0
FPT,2/1/2019 13:35,31.78,31.78,31.78,31.78,150,0
FPT,2/1/2019 13:36,31.78,31.78,31.78,31.78,100,0
FPT,2/1/2019 13:44,31.86,31.9,31.86,31.9,6300,0
FPT,2/1/2019 13:45,31.78,31.78,31.78,31.78,2300,0
FPT,2/1/2019 13:48,31.78,31.78,31.78,31.78,8520,0
FPT,2/1/2019 13:49,31.78,31.78,31.78,31.78,30,0
FPT,2/1/2019 13:51,31.78,31.78,31.78,31.78,30,0
FPT,2/1/2019 13:56,31.78,31.78,31.78,31.78,8520,0
FPT,2/1/2019 13:57,31.78,31.78,31.78,31.78,1000,0
FPT,2/1/2019 13:58,31.78,31.78,31.78,31.78,8520,0
FPT,2/1/2019 14:07,31.86,31.86,31.86,31.86,1000,0
FPT,2/1/2019 14:08,31.86,31.86,31.86,31.86,930,0
FPT,2/1/2019 14:10,31.78,31.78,31.78,31.78,8520,0
FPT,2/1/2019 14:14,31.86,31.86,31.82,31.82,9520,0
FPT,2/1/2019 14:15,31.82,31.82,31.82,31.82,2000,0
FPT,2/1/2019 14:19,31.82,31.82,31.82,31.82,600,0
FPT,2/1/2019 14:21,31.86,31.86,31.86,31.86,520,0
FPT,2/1/2019 14:22,31.86,31.86,31.86,31.86,50,0
FPT,2/1/2019 14:23,31.86,31.86,31.86,31.86,460,0
FPT,2/1/2019 14:24,31.9,31.9,31.9,31.9,100,0
FPT,2/1/2019 14:25,31.9,31.93,31.9,31.93,4250,0
FPT,2/1/2019 14:26,31.93,31.93,31.93,31.93,9500,0
FPT,2/1/2019 14:27,31.93,31.93,31.86,31.93,14520,0
FPT,2/1/2019 14:28,31.93,31.93,31.93,31.93,6240,0
FPT,2/1/2019 14:29,31.9,31.93,31.9,31.93,2520,0
FPT,2/1/2019 14:46,31.78,31.78,31.78,31.78,262600,0
FPT,2/11/2019 9:15,32.08,32.08,32.08,32.08,5010,0
FPT,2/11/2019 9:17,32.08,32.08,32.04,32.04,1230,0
FPT,2/11/2019 9:19,32.08,32.08,32.08,32.08,5010,0
FPT,2/11/2019 9:22,31.97,31.97,31.97,31.97,2040,0
FPT,2/11/2019 9:23,31.93,31.93,31.93,31.93,10370,0
FPT,2/11/2019 9:24,31.93,31.93,31.93,31.93,4630,0
FPT,2/11/2019 9:27,31.86,31.86,31.86,31.86,2400,0
FPT,2/11/2019 9:29,31.93,31.93,31.93,31.93,3000,0
FPT,2/11/2019 9:30,31.97,31.97,31.97,31.97,5000,0
FPT,2/11/2019 9:32,31.97,31.97,31.97,31.97,20,0
FPT,2/11/2019 9:35,31.97,31.97,31.97,31.97,100,0
FPT,2/11/2019 9:36,31.97,31.97,31.97,31.97,270,0
FPT,2/11/2019 9:37,31.97,31.97,31.97,31.97,1880,0
FPT,2/11/2019 9:40,32.01,32.01,32.01,32.01,10,0
FPT,2/11/2019 9:41,32.01,32.01,32.01,32.01,1750,0
FPT,2/11/2019 9:43,32.08,32.08,32.08,32.08,21000,0
FPT,2/11/2019 9:44,32.08,32.08,32.08,32.08,2000,0
FPT,2/11/2019 9:45,32.16,32.16,32.16,32.16,1000,0
FPT,2/11/2019 9:46,32.16,32.16,32.16,32.16,400,0
FPT,2/11/2019 9:47,32.16,32.16,32.16,32.16,150,0
FPT,2/11/2019 9:48,32.16,32.19,32.16,32.19,3120,0
FPT,2/11/2019 9:49,32.04,32.04,32.04,32.04,6360,0
FPT,2/11/2019 9:50,32.04,32.23,32.04,32.23,6910,0
FPT,2/11/2019 9:51,32.23,32.23,32.23,32.23,1300,0
FPT,2/11/2019 9:52,32.23,32.23,32.23,32.23,1000,0
FPT,2/11/2019 9:54,32.23,32.23,32.23,32.23,9540,0
FPT,2/11/2019 9:55,32.23,32.23,32.23,32.23,3690,0
FPT,2/11/2019 9:59,32.23,32.23,32.23,32.23,3180,0
FPT,2/11/2019 10:01,32.16,32.16,32.16,32.16,100,0
FPT,2/11/2019 10:05,32.23,32.23,32.23,32.23,20000,0
FPT,2/11/2019 10:06,32.23,32.23,32.23,32.23,1200,0
FPT,2/11/2019 10:08,32.31,32.31,32.23,32.23,3300,0
FPT,2/11/2019 10:09,32.27,32.31,32.27,32.31,5680,0
FPT,2/11/2019 10:10,32.31,32.31,32.31,32.31,2050,0
FPT,2/11/2019 10:11,32.27,32.31,32.27,32.31,3380,0
FPT,2/11/2019 10:12,32.27,32.27,32.27,32.27,3500,0
FPT,2/11/2019 10:13,32.34,32.34,32.34,32.34,17000,0
FPT,2/11/2019 10:14,32.27,32.27,32.27,32.27,10,0
FPT,2/11/2019 10:15,32.34,32.34,32.34,32.34,6000,0
FPT,2/11/2019 10:16,32.38,32.38,32.38,32.38,29000,0
FPT,2/11/2019 10:17,32.38,32.38,32.38,32.38,10440,0
FPT,2/11/2019 10:18,32.42,32.45,32.42,32.45,15500,0
FPT,2/11/2019 10:19,32.6,32.6,32.6,32.6,2740,0
FPT,2/11/2019 10:20,32.68,32.83,32.6,32.6,19280,0
FPT,2/11/2019 10:21,32.68,32.68,32.68,32.68,280,0
FPT,2/11/2019 10:22,32.68,32.75,32.68,32.75,1870,0
FPT,2/11/2019 10:23,32.75,32.75,32.75,32.75,2450,0
FPT,2/11/2019 10:24,32.75,32.75,32.75,32.75,2660,0
FPT,2/11/2019 10:25,32.75,32.75,32.75,32.75,5890,0
FPT,2/11/2019 10:26,32.68,32.72,32.6,32.6,6400,0
FPT,2/11/2019 10:27,32.6,32.6,32.6,32.6,4370,0
FPT,2/11/2019 10:28,32.6,32.6,32.45,32.45,10240,0
FPT,2/11/2019 10:29,32.49,32.49,32.49,32.49,230,0
FPT,2/11/2019 10:32,32.53,32.53,32.53,32.53,80,0
FPT,2/11/2019 10:33,32.53,32.53,32.53,32.53,5420,0
FPT,2/11/2019 10:38,32.6,32.6,32.6,32.6,10,0
FPT,2/11/2019 10:39,32.6,32.6,32.6,32.6,90,0
FPT,2/11/2019 10:40,32.53,32.53,32.53,32.53,350,0
FPT,2/11/2019 10:42,32.53,32.53,32.53,32.53,10,0
FPT,2/11/2019 10:44,32.57,32.57,32.53,32.53,9740,0
FPT,2/11/2019 10:45,32.53,32.53,32.53,32.53,5000,0
FPT,2/11/2019 10:47,32.53,32.53,32.53,32.53,5420,0
FPT,2/11/2019 10:50,32.53,32.53,32.53,32.53,2790,0
FPT,2/11/2019 10:51,32.53,32.53,32.53,32.53,2210,0
FPT,2/11/2019 10:52,32.53,32.53,32.53,32.53,1000,0
FPT,2/11/2019 10:53,32.53,32.53,32.53,32.53,6790,0
FPT,2/11/2019 10:54,32.53,32.53,32.53,32.53,70,0
FPT,2/11/2019 10:55,32.53,32.53,32.53,32.53,2970,0
FPT,2/11/2019 10:57,32.53,32.53,32.53,32.53,10,0
FPT,2/11/2019 10:58,32.49,32.53,32.49,32.53,4960,0
FPT,2/11/2019 10:59,32.53,32.53,32.53,32.53,3540,0
FPT,2/11/2019 11:00,32.53,32.53,32.53,32.53,330,0
FPT,2/11/2019 11:01,32.53,32.53,32.53,32.53,100,0
FPT,2/11/2019 11:02,32.53,32.53,32.53,32.53,3100,0
FPT,2/11/2019 11:03,32.53,32.53,32.53,32.53,3010,0
FPT,2/11/2019 11:06,32.57,32.57,32.57,32.57,430,0
FPT,2/11/2019 11:09,32.57,32.57,32.57,32.57,100,0
FPT,2/11/2019 11:10,32.53,32.53,32.53,32.53,4140,0
FPT,2/11/2019 11:12,32.53,32.53,32.53,32.53,130,0
FPT,2/11/2019 11:15,32.53,32.53,32.53,32.53,90,0
FPT,2/11/2019 11:16,32.53,32.53,32.45,32.45,15860,0
FPT,2/11/2019 11:17,32.45,32.45,32.45,32.45,2470,0
FPT,2/11/2019 11:22,32.45,32.45,32.45,32.45,5500,0
FPT,2/11/2019 11:26,32.45,32.45,32.45,32.45,50,0
FPT,2/11/2019 13:00,32.53,32.53,32.53,32.53,13730,0
FPT,2/11/2019 13:01,32.53,32.53,32.53,32.53,7700,0
FPT,2/11/2019 13:02,32.53,32.53,32.53,32.53,2110,0
FPT,2/11/2019 13:03,32.53,32.57,32.53,32.57,7250,0
FPT,2/11/2019 13:04,32.57,32.6,32.57,32.6,3470,0
FPT,2/11/2019 13:05,32.6,32.72,32.6,32.72,16000,0
FPT,2/11/2019 13:06,32.68,32.75,32.68,32.72,25160,0
FPT,2/11/2019 13:07,32.72,32.72,32.72,32.72,5930,0
FPT,2/11/2019 13:08,32.75,32.75,32.75,32.75,2010,0
FPT,2/11/2019 13:09,32.75,32.79,32.75,32.79,3840,0
FPT,2/11/2019 13:10,32.79,32.79,32.79,32.79,2100,0
FPT,2/11/2019 13:11,32.79,32.79,32.79,32.79,4000,0
FPT,2/11/2019 13:12,32.79,32.79,32.79,32.79,2000,0
FPT,2/11/2019 13:13,32.75,32.75,32.75,32.75,3310,0
FPT,2/11/2019 13:14,32.75,32.75,32.75,32.75,6140,0
FPT,2/11/2019 13:15,32.75,32.75,32.72,32.75,7290,0
FPT,2/11/2019 13:16,32.75,32.75,32.72,32.72,3030,0
FPT,2/11/2019 13:17,32.72,32.72,32.72,32.72,2320,0
FPT,2/11/2019 13:18,32.72,32.72,32.72,32.72,5200,0
FPT,2/11/2019 13:20,32.75,32.75,32.75,32.75,2300,0
FPT,2/11/2019 13:21,32.75,32.75,32.75,32.75,3700,0
FPT,2/11/2019 13:22,32.75,32.75,32.75,32.75,6260,0
FPT,2/11/2019 13:23,32.75,32.75,32.75,32.75,3990,0
FPT,2/11/2019 13:24,32.75,32.79,32.75,32.79,4890,0
FPT,2/11/2019 13:25,32.75,32.75,32.75,32.75,160,0
FPT,2/11/2019 13:26,32.75,32.83,32.75,32.83,118690,0
FPT,2/11/2019 13:27,32.98,33.05,32.98,33.05,6360,0
FPT,2/11/2019 13:28,33.05,33.05,33.05,33.05,6740,0
FPT,2/11/2019 13:29,33.05,33.05,32.98,32.98,4030,0
FPT,2/11/2019 13:30,32.98,32.98,32.98,32.98,5870,0
FPT,2/11/2019 13:31,32.98,32.98,32.98,32.98,1990,0
FPT,2/11/2019 13:32,32.98,32.98,32.98,32.98,9640,0
FPT,2/11/2019 13:33,32.98,32.98,32.98,32.98,2930,0
FPT,2/11/2019 13:34,32.98,32.98,32.98,32.98,1990,0
FPT,2/11/2019 13:35,32.98,32.98,32.98,32.98,3960,0
FPT,2/11/2019 13:36,32.9,32.9,32.9,32.9,160,0
FPT,2/11/2019 13:37,32.9,32.9,32.9,32.9,2000,0
FPT,2/11/2019 13:38,32.94,32.94,32.94,32.94,100,0
FPT,2/11/2019 13:39,32.94,32.94,32.94,32.94,50,0
FPT,2/11/2019 13:40,32.94,32.94,32.94,32.94,350,0
FPT,2/11/2019 13:41,32.94,32.94,32.94,32.94,3000,0
FPT,2/11/2019 13:42,32.94,32.94,32.94,32.94,500,0
FPT,2/11/2019 13:43,32.94,32.94,32.94,32.94,500,0
FPT,2/11/2019 13:45,32.98,32.98,32.98,32.98,11350,0
FPT,2/11/2019 13:46,33.01,33.01,33.01,33.01,2000,0
FPT,2/11/2019 13:47,33.01,33.01,33.01,33.01,3240,0
FPT,2/11/2019 13:48,33.01,33.01,33.01,33.01,11100,0
FPT,2/11/2019 13:49,32.98,32.98,32.98,32.98,2000,0
FPT,2/11/2019 13:51,33.01,33.01,32.98,32.98,6230,0
FPT,2/11/2019 13:52,33.01,33.01,32.98,32.98,7000,0
FPT,2/11/2019 13:53,32.98,32.98,32.98,32.98,11500,0
FPT,2/11/2019 13:54,32.94,32.94,32.94,32.94,20010,0
FPT,2/11/2019 13:55,32.94,32.94,32.9,32.9,4100,0
FPT,2/11/2019 13:56,32.98,32.98,32.98,32.98,1980,0
FPT,2/11/2019 13:57,32.98,32.98,32.98,32.98,1970,0
FPT,2/11/2019 13:58,32.98,32.98,32.98,32.98,2070,0
FPT,2/11/2019 13:59,32.98,32.98,32.9,32.9,11990,0
FPT,2/11/2019 14:01,32.9,32.9,32.9,32.9,1050,0
FPT,2/11/2019 14:02,32.98,32.98,32.98,32.98,3210,0
FPT,2/11/2019 14:03,32.9,32.9,32.9,32.9,120,0
FPT,2/11/2019 14:04,32.9,32.9,32.83,32.83,14690,0
FPT,2/11/2019 14:05,32.83,32.83,32.83,32.83,7430,0
FPT,2/11/2019 14:06,32.83,32.83,32.83,32.83,3160,0
FPT,2/11/2019 14:07,32.83,32.83,32.83,32.83,2300,0
FPT,2/11/2019 14:08,32.83,32.83,32.83,32.83,800,0
FPT,2/11/2019 14:09,32.9,32.9,32.9,32.9,2950,0
FPT,2/11/2019 14:10,32.9,32.98,32.9,32.98,12030,0
FPT,2/11/2019 14:11,32.9,32.98,32.9,32.9,2710,0
FPT,2/11/2019 14:13,32.98,32.98,32.98,32.98,2570,0
FPT,2/11/2019 14:14,32.98,32.98,32.98,32.98,6410,0
FPT,2/11/2019 14:15,32.94,32.98,32.94,32.98,5190,0
FPT,2/11/2019 14:16,32.98,32.98,32.98,32.98,100,0
FPT,2/11/2019 14:17,32.98,32.98,32.98,32.98,600,0
FPT,2/11/2019 14:18,33.01,33.01,32.98,32.98,8520,0
FPT,2/11/2019 14:19,33.01,33.01,33.01,33.01,10710,0
FPT,2/11/2019 14:20,32.98,33.01,32.98,33.01,14070,0
FPT,2/11/2019 14:22,33.05,33.05,33.05,33.05,16600,0
FPT,2/11/2019 14:23,33.05,33.05,33.01,33.01,18650,0
FPT,2/11/2019 14:24,33.01,33.01,33.01,33.01,830,0
FPT,2/11/2019 14:25,33.01,33.01,33.01,33.01,120,0
FPT,2/11/2019 14:26,33.01,33.05,33.01,33.01,15650,0
FPT,2/11/2019 14:27,33.01,33.01,32.98,32.98,11010,0
FPT,2/11/2019 14:28,32.98,32.98,32.98,32.98,18500,0
FPT,2/11/2019 14:29,32.98,32.98,32.98,32.98,430,0
FPT,2/11/2019 14:46,32.94,32.94,32.94,32.94,49020,0
FPT,2/12/2019 9:15,32.83,32.9,32.83,32.9,7080,0
FPT,2/12/2019 9:16,32.9,32.94,32.9,32.94,950,0
FPT,2/12/2019 9:17,32.94,32.98,32.94,32.98,1010,0
FPT,2/12/2019 9:18,32.94,32.94,32.94,32.94,880,0
FPT,2/12/2019 9:19,32.98,32.98,32.98,32.98,2220,0
FPT,2/12/2019 9:20,32.98,32.98,32.98,32.98,10,0
FPT,2/12/2019 9:21,32.98,32.98,32.98,32.98,5000,0
FPT,2/12/2019 9:22,33.05,33.13,33.05,33.13,15490,0
FPT,2/12/2019 9:23,33.13,33.2,33.13,33.2,6870,0
FPT,2/12/2019 9:24,33.2,33.2,33.2,33.2,7790,0
FPT,2/12/2019 9:25,33.28,33.28,33.2,33.2,7150,0
FPT,2/12/2019 9:26,33.2,33.2,33.2,33.2,340,0
FPT,2/12/2019 9:27,33.13,33.13,33.13,33.13,580,0
FPT,2/12/2019 9:28,33.13,33.13,33.13,33.13,230,0
FPT,2/12/2019 9:29,32.94,32.94,32.9,32.9,16760,0
FPT,2/12/2019 9:30,32.9,32.94,32.9,32.94,5840,0
FPT,2/12/2019 9:31,33.05,33.05,32.94,32.94,5200,0
FPT,2/12/2019 9:32,32.94,32.94,32.94,32.94,14620,0
FPT,2/12/2019 9:33,32.94,32.94,32.94,32.94,5380,0
FPT,2/12/2019 9:36,33.13,33.13,33.01,33.01,11000,0
FPT,2/12/2019 9:40,32.98,32.98,32.98,32.98,500,0
FPT,2/12/2019 9:42,33.01,33.01,33.01,33.01,60,0
FPT,2/12/2019 9:43,33.05,33.05,33.05,33.05,6620,0
FPT,2/12/2019 9:44,33.05,33.05,33.05,33.05,80,0
FPT,2/12/2019 9:46,33.05,33.05,33.05,33.05,840,0
FPT,2/12/2019 9:47,33.05,33.05,33.05,33.05,2430,0
FPT,2/12/2019 9:48,33.01,33.09,33.01,33.09,11470,0
FPT,2/12/2019 9:50,33.05,33.09,33.05,33.09,420,0
FPT,2/12/2019 9:51,33.09,33.09,33.09,33.09,12000,0
FPT,2/12/2019 9:52,33.09,33.09,33.09,33.09,800,0
FPT,2/12/2019 9:53,33.09,33.09,33.09,33.09,430,0
FPT,2/12/2019 9:55,33.13,33.13,33.13,33.13,5930,0
FPT,2/12/2019 9:56,33.13,33.13,33.09,33.13,4240,0
FPT,2/12/2019 9:57,33.13,33.13,33.13,33.13,9000,0
FPT,2/12/2019 9:58,33.13,33.13,33.13,33.13,1030,0
FPT,2/12/2019 9:59,33.13,33.13,33.09,33.13,7100,0
FPT,2/12/2019 10:00,33.13,33.13,33.09,33.09,1050,0
FPT,2/12/2019 10:01,33.09,33.09,33.09,33.09,1400,0
FPT,2/12/2019 10:02,33.09,33.09,33.05,33.05,3280,0
FPT,2/12/2019 10:03,33.05,33.05,33.05,33.05,5120,0
FPT,2/12/2019 10:04,32.98,33.05,32.98,33.05,18220,0
FPT,2/12/2019 10:05,33.09,33.09,33.09,33.09,3000,0
FPT,2/12/2019 10:06,33.05,33.05,32.98,32.98,3230,0
FPT,2/12/2019 10:10,33.05,33.05,33.05,33.05,40,0
FPT,2/12/2019 10:11,32.98,32.98,32.98,32.98,960,0
FPT,2/12/2019 10:13,32.98,32.98,32.98,32.98,60,0
FPT,2/12/2019 10:14,32.98,32.98,32.98,32.98,2000,0
FPT,2/12/2019 10:15,33.01,33.01,32.98,33.01,4510,0
FPT,2/12/2019 10:16,33.01,33.01,33.01,33.01,3180,0
FPT,2/12/2019 10:17,33.01,33.01,33.01,33.01,4910,0
FPT,2/12/2019 10:18,33.01,33.01,32.98,32.98,5010,0
FPT,2/12/2019 10:19,32.98,33.01,32.98,33.01,6430,0
FPT,2/12/2019 10:20,33.01,33.01,33.01,33.01,100,0
FPT,2/12/2019 10:21,33.01,33.01,33.01,33.01,5000,0
FPT,2/12/2019 10:22,33.05,33.05,33.05,33.05,250,0
FPT,2/12/2019 10:23,33.05,33.05,33.01,33.01,4120,0
FPT,2/12/2019 10:25,32.98,32.98,32.98,32.98,13090,0
FPT,2/12/2019 10:26,32.94,32.94,32.94,32.94,3000,0
FPT,2/12/2019 10:27,32.98,32.98,32.98,32.98,170,0
FPT,2/12/2019 10:28,32.98,32.98,32.98,32.98,2850,0
FPT,2/12/2019 10:29,32.98,32.98,32.98,32.98,1000,0
FPT,2/12/2019 10:30,32.98,32.98,32.98,32.98,3000,0
FPT,2/12/2019 10:34,32.98,32.98,32.98,32.98,3150,0
FPT,2/12/2019 10:35,32.98,32.98,32.98,32.98,1850,0
FPT,2/12/2019 10:36,32.98,32.98,32.98,32.98,3000,0
FPT,2/12/2019 10:37,32.98,32.98,32.98,32.98,700,0
FPT,2/12/2019 10:38,32.98,32.98,32.98,32.98,3400,0
FPT,2/12/2019 10:40,32.98,32.98,32.98,32.98,50,0
FPT,2/12/2019 10:43,32.98,32.98,32.98,32.98,20,0
FPT,2/12/2019 10:45,32.98,32.98,32.98,32.98,400,0
FPT,2/12/2019 10:46,33.01,33.01,32.98,32.98,20630,0
FPT,2/12/2019 10:47,32.94,32.94,32.94,32.94,5000,0
FPT,2/12/2019 10:48,32.94,32.98,32.94,32.98,120,0
FPT,2/12/2019 10:49,32.98,32.98,32.98,32.98,700,0
FPT,2/12/2019 10:51,32.98,32.98,32.98,32.98,1000,0
FPT,2/12/2019 10:52,32.98,32.98,32.98,32.98,5000,0
FPT,2/12/2019 10:53,32.98,32.98,32.98,32.98,400,0
FPT,2/12/2019 10:54,32.98,33.01,32.98,33.01,850,0
FPT,2/12/2019 10:55,32.98,32.98,32.98,32.98,5000,0
FPT,2/12/2019 10:58,32.98,32.98,32.98,32.98,230,0
FPT,2/12/2019 11:01,32.98,32.98,32.98,32.98,400,0
FPT,2/12/2019 11:03,32.98,32.98,32.98,32.98,6320,0
FPT,2/12/2019 11:05,32.98,32.98,32.98,32.98,10,0
FPT,2/12/2019 11:10,32.98,32.98,32.98,32.98,5060,0
FPT,2/12/2019 11:11,32.98,32.98,32.98,32.98,970,0
FPT,2/12/2019 11:15,33.01,33.01,32.98,32.98,5050,0
FPT,2/12/2019 11:16,33.01,33.01,33.01,33.01,25010,0
FPT,2/12/2019 11:18,33.01,33.01,33.01,33.01,10,0
FPT,2/12/2019 11:19,33.01,33.01,33.01,33.01,170,0
FPT,2/12/2019 11:21,32.98,32.98,32.98,32.98,11000,0
FPT,2/12/2019 11:22,33.01,33.01,32.98,32.98,5790,0
FPT,2/12/2019 11:24,32.98,32.98,32.98,32.98,10,0
FPT,2/12/2019 11:25,32.94,32.94,32.94,32.94,2000,0
FPT,2/12/2019 11:27,32.98,32.98,32.94,32.94,20900,0
FPT,2/12/2019 11:28,32.9,32.9,32.9,32.9,1000,0
FPT,2/12/2019 13:00,32.98,32.98,32.9,32.9,6680,0
FPT,2/12/2019 13:02,32.9,32.9,32.9,32.9,5000,0
FPT,2/12/2019 13:03,32.94,32.94,32.94,32.94,60,0
FPT,2/12/2019 13:04,32.94,32.94,32.94,32.94,20,0
FPT,2/12/2019 13:05,32.9,32.94,32.9,32.94,80,0
FPT,2/12/2019 13:12,32.98,33.01,32.98,33.01,19090,0
FPT,2/12/2019 13:13,32.98,32.98,32.98,32.98,810,0
FPT,2/12/2019 13:14,32.98,32.98,32.98,32.98,2000,0
FPT,2/12/2019 13:15,32.98,32.98,32.98,32.98,4000,0
FPT,2/12/2019 13:16,32.98,32.98,32.98,32.98,2350,0
FPT,2/12/2019 13:17,32.94,32.98,32.94,32.98,160,0
FPT,2/12/2019 13:20,32.94,32.98,32.94,32.98,120,0
FPT,2/12/2019 13:23,32.98,32.98,32.94,32.94,15500,0
FPT,2/12/2019 13:24,32.98,32.98,32.98,32.98,3000,0
FPT,2/12/2019 13:27,32.98,32.98,32.98,32.98,5010,0
FPT,2/12/2019 13:28,32.98,32.98,32.98,32.98,5400,0
FPT,2/12/2019 13:30,32.98,32.98,32.98,32.98,300,0
FPT,2/12/2019 13:31,32.94,32.94,32.94,32.94,4150,0
FPT,2/12/2019 13:33,32.94,32.94,32.94,32.94,5600,0
FPT,2/12/2019 13:34,32.94,32.94,32.94,32.94,70,0
FPT,2/12/2019 13:35,32.94,32.94,32.94,32.94,200,0
FPT,2/12/2019 13:37,32.94,32.94,32.94,32.94,18990,0
FPT,2/12/2019 13:39,32.94,32.94,32.94,32.94,6320,0
FPT,2/12/2019 13:40,32.94,32.94,32.94,32.94,24280,0
FPT,2/12/2019 13:41,32.94,32.94,32.94,32.94,700,0
FPT,2/12/2019 13:42,32.94,32.94,32.94,32.94,10,0
FPT,2/12/2019 13:43,32.94,32.94,32.94,32.94,150,0
FPT,2/12/2019 13:44,32.94,32.94,32.94,32.94,510,0
FPT,2/12/2019 13:45,32.94,32.94,32.94,32.94,200,0
FPT,2/12/2019 13:47,32.9,32.9,32.9,32.9,4000,0
FPT,2/12/2019 13:48,32.94,32.94,32.94,32.94,5000,0
FPT,2/12/2019 13:49,32.94,32.94,32.94,32.94,1130,0
FPT,2/12/2019 13:50,32.94,32.94,32.94,32.94,3690,0
FPT,2/12/2019 13:51,32.87,32.94,32.87,32.94,45640,0
FPT,2/12/2019 13:52,32.83,32.87,32.83,32.87,26660,0
FPT,2/12/2019 13:54,32.83,32.83,32.83,32.83,40,0
FPT,2/12/2019 13:55,32.83,32.83,32.83,32.83,2110,0
FPT,2/12/2019 13:56,32.83,32.83,32.83,32.83,3870,0
FPT,2/12/2019 13:57,32.83,32.83,32.83,32.83,4450,0
FPT,2/12/2019 13:58,32.83,32.83,32.83,32.83,1170,0
FPT,2/12/2019 14:01,32.83,32.83,32.75,32.83,1610,0
FPT,2/12/2019 14:02,32.83,32.83,32.83,32.83,100,0
FPT,2/12/2019 14:03,32.75,32.83,32.75,32.83,1500,0
FPT,2/12/2019 14:05,32.75,32.75,32.75,32.75,100,0
FPT,2/12/2019 14:06,32.75,32.75,32.75,32.75,140,0
FPT,2/12/2019 14:07,32.79,32.79,32.79,32.79,3000,0
FPT,2/12/2019 14:12,32.75,32.75,32.75,32.75,30,0
FPT,2/12/2019 14:14,32.79,32.79,32.79,32.79,260,0
FPT,2/12/2019 14:16,32.83,32.83,32.79,32.79,3200,0
FPT,2/12/2019 14:18,32.79,32.79,32.79,32.79,1700,0
FPT,2/12/2019 14:19,32.79,32.79,32.79,32.79,100,0
FPT,2/12/2019 14:21,32.83,32.83,32.83,32.83,10,0
FPT,2/12/2019 14:22,32.79,32.79,32.75,32.75,2180,0
FPT,2/12/2019 14:24,32.79,32.79,32.79,32.79,110,0
FPT,2/12/2019 14:26,32.79,32.79,32.79,32.79,1000,0
FPT,2/12/2019 14:27,32.79,32.83,32.79,32.83,13310,0
FPT,2/12/2019 14:28,32.83,32.9,32.83,32.9,2330,0
FPT,2/12/2019 14:29,32.94,32.94,32.94,32.94,2830,0
FPT,2/12/2019 14:46,32.75,32.75,32.75,32.75,32010,0
FPT,2/13/2019 9:15,32.83,32.9,32.83,32.9,13530,0
FPT,2/13/2019 9:16,32.9,32.9,32.9,32.9,520,0
FPT,2/13/2019 9:17,32.9,32.9,32.9,32.9,100,0
FPT,2/13/2019 9:18,32.83,32.83,32.83,32.83,1000,0
FPT,2/13/2019 9:20,32.94,32.98,32.94,32.98,11000,0
FPT,2/13/2019 9:21,32.98,32.98,32.98,32.98,2020,0
FPT,2/13/2019 9:22,32.98,32.98,32.98,32.98,120,0
FPT,2/13/2019 9:23,33.05,33.05,33.05,33.05,1100,0
FPT,2/13/2019 9:24,33.05,33.09,33.05,33.09,8030,0
FPT,2/13/2019 9:25,33.09,33.09,33.05,33.05,5920,0
FPT,2/13/2019 9:26,33.05,33.09,33.05,33.09,3000,0
FPT,2/13/2019 9:27,33.09,33.09,33.09,33.09,1000,0
FPT,2/13/2019 9:28,33.09,33.09,33.09,33.09,5000,0
FPT,2/13/2019 9:29,33.09,33.09,33.09,33.09,500,0
FPT,2/13/2019 9:31,33.09,33.09,33.09,33.09,3770,0
FPT,2/13/2019 9:32,33.09,33.09,33.09,33.09,1700,0
FPT,2/13/2019 9:33,33.09,33.13,33.09,33.13,19250,0
FPT,2/13/2019 9:34,33.2,33.2,33.13,33.13,26780,0
FPT,2/13/2019 9:35,33.2,33.2,33.2,33.2,16010,0
FPT,2/13/2019 9:36,33.2,33.2,33.16,33.2,7450,0
FPT,2/13/2019 9:37,33.24,33.57,33.24,33.28,62040,0
FPT,2/13/2019 9:38,33.31,33.57,33.31,33.57,10650,0
FPT,2/13/2019 9:40,33.5,33.5,33.35,33.35,2030,0
FPT,2/13/2019 9:41,33.35,33.35,33.35,33.35,130,0
FPT,2/13/2019 9:42,33.31,33.35,33.28,33.35,7530,0
FPT,2/13/2019 9:43,33.35,33.35,33.28,33.28,530,0
FPT,2/13/2019 9:44,33.24,33.24,33.2,33.2,14800,0
FPT,2/13/2019 9:45,33.24,33.24,33.2,33.2,7500,0
FPT,2/13/2019 9:46,33.2,33.2,33.2,33.2,1000,0
FPT,2/13/2019 9:47,33.2,33.2,33.2,33.2,1100,0
FPT,2/13/2019 9:48,33.2,33.2,33.2,33.2,1560,0
FPT,2/13/2019 9:49,33.2,33.28,33.2,33.28,10260,0
FPT,2/13/2019 9:50,33.2,33.2,33.2,33.2,1170,0
FPT,2/13/2019 9:51,33.2,33.2,33.2,33.2,340,0
FPT,2/13/2019 9:52,33.2,33.28,33.2,33.28,5280,0
FPT,2/13/2019 9:53,33.2,33.28,33.2,33.28,11500,0
FPT,2/13/2019 9:54,33.2,33.28,33.2,33.28,130,0
FPT,2/13/2019 9:55,33.28,33.28,33.28,33.28,3030,0
FPT,2/13/2019 9:56,33.28,33.28,33.28,33.28,5000,0
FPT,2/13/2019 9:57,33.28,33.28,33.28,33.28,11700,0
FPT,2/13/2019 9:58,33.28,33.28,33.2,33.28,17760,0
FPT,2/13/2019 9:59,33.28,33.28,33.28,33.28,500,0
FPT,2/13/2019 10:00,33.28,33.28,33.28,33.28,4100,0
FPT,2/13/2019 10:02,33.35,33.35,33.35,33.35,12000,0
FPT,2/13/2019 10:03,33.35,33.35,33.35,33.35,970,0
FPT,2/13/2019 10:04,33.35,33.35,33.35,33.35,4030,0
FPT,2/13/2019 10:05,33.35,33.35,33.35,33.35,170,0
FPT,2/13/2019 10:06,33.35,33.35,33.35,33.35,200,0
FPT,2/13/2019 10:07,33.28,33.28,33.28,33.28,10000,0
FPT,2/13/2019 10:10,33.24,33.24,33.24,33.24,20000,0
FPT,2/13/2019 10:11,33.24,33.28,33.24,33.28,6000,0
FPT,2/13/2019 10:12,33.28,33.28,33.28,33.28,8350,0
FPT,2/13/2019 10:13,33.28,33.35,33.28,33.35,28570,0
FPT,2/13/2019 10:14,33.31,33.31,33.31,33.31,130,0
FPT,2/13/2019 10:15,33.31,33.35,33.31,33.35,41660,0
FPT,2/13/2019 10:16,33.35,33.35,33.35,33.35,8020,0
FPT,2/13/2019 10:17,33.35,33.35,33.35,33.35,60,0
FPT,2/13/2019 10:18,33.39,33.39,33.39,33.39,100,0
FPT,2/13/2019 10:19,33.35,33.35,33.35,33.35,560,0
FPT,2/13/2019 10:20,33.31,33.35,33.31,33.35,8840,0
FPT,2/13/2019 10:22,33.31,33.31,33.31,33.31,70,0
FPT,2/13/2019 10:23,33.31,33.31,33.31,33.31,5300,0
FPT,2/13/2019 10:25,33.31,33.31,33.31,33.31,30,0
FPT,2/13/2019 10:26,33.31,33.31,33.31,33.31,1000,0
FPT,2/13/2019 10:29,33.31,33.31,33.31,33.31,4710,0
FPT,2/13/2019 10:30,33.35,33.35,33.31,33.35,5050,0
FPT,2/13/2019 10:31,33.35,33.35,33.35,33.35,1000,0
FPT,2/13/2019 10:32,33.35,33.35,33.35,33.35,100,0
FPT,2/13/2019 10:35,33.31,33.31,33.31,33.31,3480,0
FPT,2/13/2019 10:37,33.31,33.31,33.31,33.31,1520,0
FPT,2/13/2019 10:39,33.35,33.35,33.35,33.35,20,0
FPT,2/13/2019 10:40,33.28,33.35,33.28,33.28,60000,0
FPT,2/13/2019 10:41,33.28,33.28,33.28,33.28,50,0
FPT,2/13/2019 10:42,33.35,33.35,33.28,33.28,18520,0
FPT,2/13/2019 10:43,33.28,33.28,33.28,33.28,8000,0
FPT,2/13/2019 10:44,33.28,33.28,33.28,33.28,10330,0
FPT,2/13/2019 10:45,33.28,33.28,33.28,33.28,1720,0
FPT,2/13/2019 10:48,33.31,33.35,33.31,33.35,30000,0
FPT,2/13/2019 10:51,33.31,33.31,33.31,33.31,500,0
FPT,2/13/2019 10:55,33.31,33.31,33.31,33.31,4540,0
FPT,2/13/2019 10:56,33.31,33.35,33.31,33.31,1160,0
FPT,2/13/2019 10:57,33.31,33.31,33.31,33.31,3400,0
FPT,2/13/2019 10:59,33.31,33.31,33.31,33.31,2000,0
FPT,2/13/2019 11:01,33.28,33.28,33.28,33.28,220,0
FPT,2/13/2019 11:02,33.31,33.31,33.28,33.28,6000,0
FPT,2/13/2019 11:07,33.31,33.31,33.28,33.28,910,0
FPT,2/13/2019 11:08,33.28,33.28,33.28,33.28,10000,0
FPT,2/13/2019 11:11,33.28,33.28,33.28,33.28,260,0
FPT,2/13/2019 11:12,33.28,33.28,33.28,33.28,6500,0
FPT,2/13/2019 11:13,33.28,33.28,33.28,33.28,5890,0
FPT,2/13/2019 11:14,33.28,33.28,33.28,33.28,160,0
FPT,2/13/2019 11:15,33.28,33.28,33.28,33.28,40,0
FPT,2/13/2019 11:16,33.28,33.31,33.28,33.31,5030,0
FPT,2/13/2019 11:17,33.28,33.28,33.28,33.28,140,0
FPT,2/13/2019 11:18,33.28,33.28,33.28,33.28,1000,0
FPT,2/13/2019 11:19,33.28,33.28,33.28,33.28,90,0
FPT,2/13/2019 11:23,33.28,33.28,33.28,33.28,300,0
FPT,2/13/2019 11:24,33.28,33.28,33.28,33.28,1900,0
FPT,2/13/2019 11:26,33.31,33.31,33.31,33.31,340,0
FPT,2/13/2019 11:28,33.28,33.28,33.28,33.28,5000,0
FPT,2/13/2019 11:29,33.28,33.28,33.28,33.28,5000,0
FPT,2/13/2019 13:00,33.28,33.28,33.28,33.28,18710,0
FPT,2/13/2019 13:02,33.28,33.28,33.28,33.28,200,0
FPT,2/13/2019 13:06,33.24,33.24,33.24,33.24,400,0
FPT,2/13/2019 13:07,33.24,33.28,33.24,33.28,9390,0
FPT,2/13/2019 13:08,33.24,33.24,33.24,33.24,20,0
FPT,2/13/2019 13:09,33.24,33.24,33.2,33.2,15870,0
FPT,2/13/2019 13:10,33.2,33.24,33.2,33.2,16660,0
FPT,2/13/2019 13:11,33.2,33.2,33.2,33.2,500,0
FPT,2/13/2019 13:12,33.28,33.28,33.28,33.28,15000,0
FPT,2/13/2019 13:13,33.2,33.2,33.2,33.2,3120,0
FPT,2/13/2019 13:15,33.2,33.2,33.2,33.2,3120,0
FPT,2/13/2019 13:16,33.2,33.2,33.2,33.2,140,0
FPT,2/13/2019 13:17,33.2,33.2,33.2,33.2,10,0
FPT,2/13/2019 13:18,33.2,33.2,33.16,33.16,9220,0
FPT,2/13/2019 13:20,33.28,33.28,33.28,33.28,1000,0
FPT,2/13/2019 13:22,33.28,33.28,33.28,33.28,2000,0
FPT,2/13/2019 13:24,33.2,33.2,33.2,33.2,2000,0
FPT,2/13/2019 13:25,33.2,33.2,33.2,33.2,1800,0
FPT,2/13/2019 13:28,33.2,33.2,33.2,33.2,10000,0
FPT,2/13/2019 13:31,33.2,33.2,33.2,33.2,1000,0
FPT,2/13/2019 13:33,33.2,33.2,33.2,33.2,20,0
FPT,2/13/2019 13:34,33.24,33.24,33.24,33.24,10,0
FPT,2/13/2019 13:35,33.28,33.28,33.28,33.28,16180,0
FPT,2/13/2019 13:36,33.28,33.28,33.28,33.28,4220,0
FPT,2/13/2019 13:37,33.24,33.28,33.24,33.28,6850,0
FPT,2/13/2019 13:38,33.24,33.24,33.24,33.24,5000,0
FPT,2/13/2019 13:39,33.24,33.24,33.24,33.24,8420,0
FPT,2/13/2019 13:40,33.24,33.28,33.24,33.24,16010,0
FPT,2/13/2019 13:41,33.24,33.24,33.24,33.24,100,0
FPT,2/13/2019 13:42,33.2,33.2,33.2,33.2,5000,0
FPT,2/13/2019 13:43,33.2,33.2,33.2,33.2,2480,0
FPT,2/13/2019 13:44,33.13,33.13,33.13,33.13,12500,0
FPT,2/13/2019 13:45,33.09,33.09,33.09,33.09,4500,0
FPT,2/13/2019 13:46,33.09,33.09,33.09,33.09,30,0
FPT,2/13/2019 13:47,33.09,33.09,33.09,33.09,970,0
FPT,2/13/2019 13:48,33.09,33.09,33.09,33.09,50,0
FPT,2/13/2019 13:49,33.09,33.09,33.09,33.09,20,0
FPT,2/13/2019 13:50,33.09,33.09,33.09,33.09,1000,0
FPT,2/13/2019 13:51,33.09,33.09,33.09,33.09,460,0
FPT,2/13/2019 13:53,33.09,33.09,33.09,33.09,150,0
FPT,2/13/2019 13:55,33.2,33.2,33.13,33.13,6000,0
FPT,2/13/2019 13:56,33.2,33.2,33.13,33.13,5120,0
FPT,2/13/2019 13:58,33.2,33.2,33.13,33.13,2200,0
FPT,2/13/2019 14:00,33.13,33.13,33.13,33.13,2750,0
FPT,2/13/2019 14:02,33.13,33.13,33.13,33.13,15450,0
FPT,2/13/2019 14:03,33.13,33.13,33.13,33.13,4600,0
FPT,2/13/2019 14:04,33.13,33.13,33.13,33.13,15750,0
FPT,2/13/2019 14:05,33.13,33.2,33.13,33.13,37950,0
FPT,2/13/2019 14:06,33.13,33.2,33.13,33.13,1830,0
FPT,2/13/2019 14:07,33.13,33.13,33.13,33.13,3750,0
FPT,2/13/2019 14:09,33.13,33.13,33.13,33.13,4500,0
FPT,2/13/2019 14:10,33.13,33.13,33.13,33.13,17900,0
FPT,2/13/2019 14:11,33.13,33.13,33.13,33.13,2100,0
FPT,2/13/2019 14:12,33.13,33.13,33.13,33.13,5500,0
FPT,2/13/2019 14:13,33.13,33.13,33.13,33.13,300,0
FPT,2/13/2019 14:14,33.13,33.13,33.13,33.13,50,0
FPT,2/13/2019 14:15,33.13,33.13,33.13,33.13,4950,0
FPT,2/13/2019 14:17,33.13,33.13,33.13,33.13,9920,0
FPT,2/13/2019 14:18,33.13,33.13,33.13,33.13,20,0
FPT,2/13/2019 14:19,33.13,33.13,33.13,33.13,5410,0
FPT,2/13/2019 14:20,33.13,33.13,33.13,33.13,10850,0
FPT,2/13/2019 14:22,33.13,33.13,33.13,33.13,5760,0
FPT,2/13/2019 14:23,33.13,33.13,33.09,33.09,3520,0
FPT,2/13/2019 14:26,33.13,33.16,33.13,33.16,19280,0
FPT,2/13/2019 14:27,33.2,33.2,33.2,33.2,13000,0
FPT,2/13/2019 14:28,33.2,33.2,33.16,33.16,10100,0
FPT,2/13/2019 14:29,33.2,33.2,33.2,33.2,17350,0
FPT,2/13/2019 14:46,33.24,33.24,33.24,33.24,36950,0
FPT,2/14/2019 9:15,33.31,33.35,33.31,33.31,35920,0
FPT,2/14/2019 9:16,33.31,33.35,33.28,33.28,2520,0
FPT,2/14/2019 9:17,33.28,33.28,33.28,33.28,570,0
FPT,2/14/2019 9:19,33.28,33.28,33.28,33.28,100,0
FPT,2/14/2019 9:20,33.28,33.28,33.28,33.28,1300,0
FPT,2/14/2019 9:21,33.28,33.28,33.28,33.28,140,0
FPT,2/14/2019 9:22,33.28,33.28,33.28,33.28,1060,0
FPT,2/14/2019 9:23,33.31,33.31,33.31,33.31,16150,0
FPT,2/14/2019 9:24,33.31,33.31,33.28,33.28,1900,0
FPT,2/14/2019 9:25,33.28,33.28,33.28,33.28,1150,0
FPT,2/14/2019 9:26,33.31,33.31,33.28,33.28,600,0
FPT,2/14/2019 9:28,33.28,33.28,33.24,33.24,4120,0
FPT,2/14/2019 9:30,33.28,33.31,33.28,33.31,5240,0
FPT,2/14/2019 9:31,33.35,33.35,33.24,33.28,7790,0
FPT,2/14/2019 9:32,33.28,33.28,33.28,33.28,1300,0
FPT,2/14/2019 9:33,33.28,33.28,33.28,33.28,3160,0
FPT,2/14/2019 9:35,33.28,33.28,33.28,33.28,520,0
FPT,2/14/2019 9:36,33.28,33.28,33.28,33.28,500,0
FPT,2/14/2019 9:37,33.28,33.28,33.28,33.28,1500,0
FPT,2/14/2019 9:38,33.28,33.28,33.28,33.28,700,0
FPT,2/14/2019 9:40,33.28,33.28,33.28,33.28,5250,0
FPT,2/14/2019 9:41,33.28,33.28,33.24,33.24,2800,0
FPT,2/14/2019 9:43,33.24,33.24,33.24,33.24,8920,0
FPT,2/14/2019 9:44,33.24,33.24,33.24,33.24,800,0
FPT,2/14/2019 9:45,33.2,33.2,33.2,33.2,470,0
FPT,2/14/2019 9:46,33.2,33.2,33.2,33.2,4350,0
FPT,2/14/2019 9:47,33.2,33.2,33.2,33.2,5000,0
FPT,2/14/2019 9:48,33.16,33.16,33.16,33.16,1000,0
FPT,2/14/2019 9:49,33.16,33.16,33.16,33.16,100,0
FPT,2/14/2019 9:50,33.16,33.2,33.16,33.16,32080,0
FPT,2/14/2019 9:51,33.24,33.24,33.24,33.24,4640,0
FPT,2/14/2019 9:52,33.16,33.16,33.16,33.16,1000,0
FPT,2/14/2019 9:53,33.16,33.16,33.16,33.16,12180,0
FPT,2/14/2019 9:54,33.13,33.16,33.13,33.16,2030,0
FPT,2/14/2019 9:56,33.16,33.16,33.13,33.13,7610,0
FPT,2/14/2019 9:57,33.13,33.13,33.13,33.13,30,0
FPT,2/14/2019 9:58,33.16,33.16,33.13,33.13,5100,0
FPT,2/14/2019 10:00,33.13,33.13,33.13,33.13,10,0
FPT,2/14/2019 10:01,33.16,33.28,33.09,33.28,22790,0
FPT,2/14/2019 10:03,33.13,33.13,33.13,33.13,320,0
FPT,2/14/2019 10:04,33.13,33.13,33.13,33.13,2730,0
FPT,2/14/2019 10:05,33.13,33.13,33.13,33.13,650,0
FPT,2/14/2019 10:06,33.35,33.35,33.35,33.35,19900,0
FPT,2/14/2019 10:07,33.13,33.35,33.13,33.35,9150,0
FPT,2/14/2019 10:09,33.2,33.2,33.2,33.2,10000,0
FPT,2/14/2019 10:10,33.28,33.28,33.28,33.28,40,0
FPT,2/14/2019 10:11,33.42,33.42,33.42,33.42,20000,0
FPT,2/14/2019 10:13,33.35,33.42,33.35,33.35,8690,0
FPT,2/14/2019 10:14,33.42,33.46,33.42,33.42,5150,0
FPT,2/14/2019 10:15,33.42,33.42,33.42,33.42,10,0
FPT,2/14/2019 10:16,33.5,33.5,33.42,33.42,7110,0
FPT,2/14/2019 10:17,33.42,33.42,33.42,33.42,210,0
FPT,2/14/2019 10:18,33.42,33.5,33.28,33.5,34000,0
FPT,2/14/2019 10:20,33.35,33.35,33.35,33.35,3770,0
FPT,2/14/2019 10:22,33.35,33.35,33.28,33.28,1650,0
FPT,2/14/2019 10:23,33.28,33.31,33.28,33.31,520,0
FPT,2/14/2019 10:24,33.28,33.31,33.28,33.31,5100,0
FPT,2/14/2019 10:25,33.28,33.28,33.28,33.28,50,0
FPT,2/14/2019 10:26,33.35,33.35,33.35,33.35,5000,0
FPT,2/14/2019 10:28,33.28,33.28,33.28,33.28,10,0
FPT,2/14/2019 10:34,33.28,33.28,33.28,33.28,1530,0
FPT,2/14/2019 10:36,33.24,33.24,33.24,33.24,520,0
FPT,2/14/2019 10:37,33.28,33.28,33.28,33.28,2690,0
FPT,2/14/2019 10:38,33.24,33.28,33.24,33.28,4610,0
FPT,2/14/2019 10:40,33.24,33.24,33.24,33.24,5000,0
FPT,2/14/2019 10:42,33.28,33.28,33.28,33.28,16190,0
FPT,2/14/2019 10:44,33.28,33.28,33.28,33.28,170,0
FPT,2/14/2019 10:47,33.31,33.31,33.28,33.28,2240,0
FPT,2/14/2019 10:50,33.28,33.28,33.28,33.28,400,0
FPT,2/14/2019 10:51,33.28,33.28,33.28,33.28,1180,0
FPT,2/14/2019 10:52,33.28,33.28,33.28,33.28,150,0
FPT,2/14/2019 10:53,33.24,33.24,33.24,33.24,500,0
FPT,2/14/2019 10:55,33.28,33.28,33.28,33.28,5060,0
FPT,2/14/2019 10:58,33.28,33.28,33.28,33.28,40,0
FPT,2/14/2019 10:59,33.24,33.24,33.24,33.24,500,0
FPT,2/14/2019 11:00,33.28,33.28,33.28,33.28,60,0
FPT,2/14/2019 11:02,33.28,33.28,33.28,33.28,2950,0
FPT,2/14/2019 11:03,33.28,33.28,33.28,33.28,50,0
FPT,2/14/2019 11:04,33.31,33.31,33.31,33.31,50,0
FPT,2/14/2019 11:05,33.28,33.28,33.28,33.28,80,0
FPT,2/14/2019 11:07,33.28,33.28,33.28,33.28,40,0
FPT,2/14/2019 11:09,33.28,33.28,33.28,33.28,110,0
FPT,2/14/2019 11:11,33.24,33.24,33.24,33.24,5000,0
FPT,2/14/2019 11:12,33.24,33.24,33.24,33.24,12410,0
FPT,2/14/2019 11:14,33.2,33.2,33.2,33.2,790,0
FPT,2/14/2019 11:18,33.2,33.24,33.2,33.24,3660,0
FPT,2/14/2019 11:21,33.24,33.24,33.24,33.24,320,0
FPT,2/14/2019 11:22,33.28,33.28,33.28,33.28,270,0
FPT,2/14/2019 11:24,33.24,33.24,33.24,33.24,1390,0
FPT,2/14/2019 11:25,33.24,33.24,33.24,33.24,20,0
FPT,2/14/2019 13:00,33.2,33.2,33.2,33.2,3080,0
FPT,2/14/2019 13:04,33.2,33.2,33.2,33.2,300,0
FPT,2/14/2019 13:06,33.2,33.2,33.2,33.2,3000,0
FPT,2/14/2019 13:08,33.28,33.28,33.28,33.28,10,0
FPT,2/14/2019 13:13,33.2,33.2,33.2,33.2,2000,0
FPT,2/14/2019 13:14,33.24,33.24,33.24,33.24,2500,0
FPT,2/14/2019 13:15,33.24,33.24,33.24,33.24,2500,0
FPT,2/14/2019 13:22,33.2,33.2,33.2,33.2,730,0
FPT,2/14/2019 13:23,33.2,33.24,33.2,33.24,1010,0
FPT,2/14/2019 13:25,33.2,33.2,33.2,33.2,300,0
FPT,2/14/2019 13:26,33.2,33.2,33.2,33.2,1320,0
FPT,2/14/2019 13:27,33.2,33.2,33.2,33.2,1700,0
FPT,2/14/2019 13:28,33.2,33.2,33.2,33.2,29330,0
FPT,2/14/2019 13:29,33.16,33.16,33.16,33.16,3000,0
FPT,2/14/2019 13:30,33.16,33.16,33.16,33.16,7100,0
FPT,2/14/2019 13:32,33.16,33.16,33.13,33.16,1700,0
FPT,2/14/2019 13:34,33.16,33.2,33.16,33.2,11200,0
FPT,2/14/2019 13:35,33.2,33.2,33.2,33.2,15190,0
FPT,2/14/2019 13:36,33.2,33.2,33.2,33.2,300,0
FPT,2/14/2019 13:37,33.2,33.2,33.2,33.2,5070,0
FPT,2/14/2019 13:44,33.16,33.16,33.16,33.16,1900,0
FPT,2/14/2019 13:45,33.16,33.2,33.16,33.16,4590,0
FPT,2/14/2019 13:46,33.16,33.16,33.16,33.16,3820,0
FPT,2/14/2019 13:47,33.16,33.16,33.16,33.16,1570,0
FPT,2/14/2019 13:50,33.16,33.16,33.16,33.16,500,0
FPT,2/14/2019 13:51,33.16,33.16,33.16,33.16,30,0
FPT,2/14/2019 13:52,33.2,33.2,33.2,33.2,800,0
FPT,2/14/2019 13:54,33.16,33.16,33.16,33.16,1500,0
FPT,2/14/2019 13:55,33.2,33.2,33.16,33.16,3710,0
FPT,2/14/2019 13:56,33.16,33.16,33.16,33.16,2040,0
FPT,2/14/2019 13:59,33.16,33.16,33.16,33.16,5010,0
FPT,2/14/2019 14:00,33.2,33.2,33.2,33.2,200,0
FPT,2/14/2019 14:01,33.2,33.2,33.2,33.2,4040,0
FPT,2/14/2019 14:02,33.2,33.2,33.2,33.2,8010,0
FPT,2/14/2019 14:03,33.2,33.2,33.2,33.2,400,0
FPT,2/14/2019 14:04,33.2,33.2,33.2,33.2,100,0
FPT,2/14/2019 14:05,33.16,33.16,33.13,33.13,10560,0
FPT,2/14/2019 14:06,33.09,33.16,33.05,33.05,20200,0
FPT,2/14/2019 14:10,33.09,33.09,33.05,33.05,15100,0
FPT,2/14/2019 14:11,33.05,33.05,33.05,33.05,340,0
FPT,2/14/2019 14:12,33.16,33.16,33.16,33.16,480,0
FPT,2/14/2019 14:13,33.2,33.2,33.2,33.2,1520,0
FPT,2/14/2019 14:14,33.2,33.2,33.16,33.16,20,0
FPT,2/14/2019 14:15,33.13,33.13,33.13,33.13,40,0
FPT,2/14/2019 14:16,33.2,33.2,33.2,33.2,50,0
FPT,2/14/2019 14:18,33.13,33.13,33.05,33.05,110,0
FPT,2/14/2019 14:22,33.05,33.05,33.05,33.05,50,0
FPT,2/14/2019 14:24,33.2,33.2,33.2,33.2,240,0
FPT,2/14/2019 14:26,33.2,33.2,33.2,33.2,200,0
FPT,2/14/2019 14:27,33.2,33.2,33.2,33.2,200,0
FPT,2/14/2019 14:28,33.2,33.2,33.2,33.2,200,0
FPT,2/14/2019 14:29,33.2,33.2,33.2,33.2,300,0
FPT,2/14/2019 14:46,33.01,33.01,33.01,33.01,33370,0
FPT,2/15/2019 9:15,33.01,33.01,33.01,33.01,1240,0
FPT,2/15/2019 9:16,33.01,33.01,33.01,33.01,100,0
FPT,2/15/2019 9:18,32.98,32.98,32.9,32.9,1600,0
FPT,2/15/2019 9:21,32.94,32.94,32.94,32.94,1190,0
FPT,2/15/2019 9:22,32.94,32.94,32.9,32.9,6550,0
FPT,2/15/2019 9:23,32.9,32.9,32.9,32.9,5400,0
FPT,2/15/2019 9:25,32.9,32.9,32.87,32.9,2650,0
FPT,2/15/2019 9:26,32.9,32.9,32.9,32.9,3700,0
FPT,2/15/2019 9:27,32.98,32.98,32.98,32.98,2300,0
FPT,2/15/2019 9:28,32.98,32.98,32.98,32.98,210,0
FPT,2/15/2019 9:29,33.05,33.05,32.94,32.94,14600,0
FPT,2/15/2019 9:31,32.94,32.98,32.94,32.98,1530,0
FPT,2/15/2019 9:32,33.01,33.09,33.01,33.09,3900,0
FPT,2/15/2019 9:33,33.09,33.09,32.98,32.98,24650,0
FPT,2/15/2019 9:34,32.98,32.98,32.94,32.98,5150,0
FPT,2/15/2019 9:35,32.98,32.98,32.98,32.98,2560,0
FPT,2/15/2019 9:36,32.83,32.83,32.83,32.83,59300,0
FPT,2/15/2019 9:37,32.83,32.98,32.83,32.98,900,0
FPT,2/15/2019 9:39,32.98,32.98,32.98,32.98,70,0
FPT,2/15/2019 9:40,32.98,33.01,32.98,33.01,570,0
FPT,2/15/2019 9:43,33.01,33.01,33.01,33.01,1160,0
FPT,2/15/2019 9:44,33.01,33.01,33.01,33.01,40,0
FPT,2/15/2019 9:45,33.01,33.01,33.01,33.01,9080,0
FPT,2/15/2019 9:46,33.05,33.05,33.01,33.01,4120,0
FPT,2/15/2019 9:47,33.05,33.05,33.05,33.05,5200,0
FPT,2/15/2019 9:48,33.09,33.13,33.09,33.13,1610,0
FPT,2/15/2019 9:49,33.13,33.13,33.13,33.13,4120,0
FPT,2/15/2019 9:50,33.09,33.09,33.05,33.05,1580,0
FPT,2/15/2019 9:51,33.09,33.09,33.05,33.05,3020,0
FPT,2/15/2019 9:52,33.01,33.01,33.01,33.01,1000,0
FPT,2/15/2019 9:53,33.01,33.01,33.01,33.01,6870,0
FPT,2/15/2019 9:55,33.01,33.01,33.01,33.01,1200,0
FPT,2/15/2019 9:57,33.01,33.01,33.01,33.01,1930,0
FPT,2/15/2019 10:02,33.05,33.05,33.01,33.01,6500,0
FPT,2/15/2019 10:03,33.01,33.01,33.01,33.01,6000,0
FPT,2/15/2019 10:05,33.01,33.01,33.01,33.01,2340,0
FPT,2/15/2019 10:08,33.01,33.01,33.01,33.01,10010,0
FPT,2/15/2019 10:09,33.01,33.01,33.01,33.01,1390,0
FPT,2/15/2019 10:10,33.01,33.01,33.01,33.01,3630,0
FPT,2/15/2019 10:12,33.01,33.01,33.01,33.01,9000,0
FPT,2/15/2019 10:13,33.01,33.01,33.01,33.01,3000,0
FPT,2/15/2019 10:14,33.01,33.01,33.01,33.01,50,0
FPT,2/15/2019 10:15,33.01,33.01,33.01,33.01,50,0
FPT,2/15/2019 10:18,33.01,33.01,33.01,33.01,1500,0
FPT,2/15/2019 10:22,33.01,33.01,33.01,33.01,30,0
FPT,2/15/2019 10:25,33.01,33.01,33.01,33.01,5100,0
FPT,2/15/2019 10:26,33.01,33.01,33.01,33.01,10,0
FPT,2/15/2019 10:28,33.05,33.05,33.05,33.05,10340,0
FPT,2/15/2019 10:29,33.09,33.09,33.09,33.09,1000,0
FPT,2/15/2019 10:31,33.01,33.01,33.01,33.01,6720,0
FPT,2/15/2019 10:32,32.98,32.98,32.98,32.98,540,0
FPT,2/15/2019 10:33,32.98,33.01,32.98,33.01,2380,0
FPT,2/15/2019 10:39,33.01,33.01,33.01,33.01,100,0
FPT,2/15/2019 10:40,33.05,33.05,33.05,33.05,2700,0
FPT,2/15/2019 10:41,33.01,33.01,32.98,32.98,10800,0
FPT,2/15/2019 10:42,33.05,33.05,33.05,33.05,3600,0
FPT,2/15/2019 10:43,33.05,33.13,33.05,33.13,6010,0
FPT,2/15/2019 10:44,33.13,33.13,33.05,33.05,5100,0
FPT,2/15/2019 10:45,33.05,33.05,33.05,33.05,11490,0
FPT,2/15/2019 10:46,33.01,33.05,33.01,33.05,10510,0
FPT,2/15/2019 10:47,33.05,33.05,33.05,33.05,6490,0
FPT,2/15/2019 10:48,33.01,33.01,33.01,33.01,1800,0
FPT,2/15/2019 10:50,33.01,33.01,33.01,33.01,300,0
FPT,2/15/2019 10:52,33.01,33.01,33.01,33.01,6100,0
FPT,2/15/2019 10:57,33.01,33.01,33.01,33.01,3100,0
FPT,2/15/2019 10:58,33.01,33.01,33.01,33.01,100,0
FPT,2/15/2019 11:00,33.01,33.01,33.01,33.01,2100,0
FPT,2/15/2019 11:02,33.01,33.05,33.01,33.05,2300,0
FPT,2/15/2019 11:03,33.05,33.05,33.05,33.05,50,0
FPT,2/15/2019 11:06,33.01,33.01,33.01,33.01,500,0
FPT,2/15/2019 11:07,33.05,33.05,33.05,33.05,6850,0
FPT,2/15/2019 11:08,33.09,33.09,33.09,33.09,3250,0
FPT,2/15/2019 11:09,33.09,33.09,33.09,33.09,1000,0
FPT,2/15/2019 11:10,33.05,33.05,33.05,33.05,15000,0
FPT,2/15/2019 11:11,33.05,33.05,33.05,33.05,200,0
FPT,2/15/2019 11:12,33.01,33.01,32.98,33.01,24470,0
FPT,2/15/2019 11:13,32.98,33.01,32.98,33.01,15450,0
FPT,2/15/2019 11:14,33.01,33.01,33.01,33.01,1630,0
FPT,2/15/2019 11:16,33.01,33.01,33.01,33.01,11920,0
FPT,2/15/2019 11:17,33.01,33.01,33.01,33.01,3080,0
FPT,2/15/2019 11:26,33.01,33.01,33.01,33.01,5000,0
FPT,2/15/2019 13:00,33.01,33.01,33.01,33.01,600,0
FPT,2/15/2019 13:04,33.05,33.05,33.05,33.05,1820,0
FPT,2/15/2019 13:07,33.09,33.09,33.09,33.09,5100,0
FPT,2/15/2019 13:08,33.09,33.09,33.09,33.09,2000,0
FPT,2/15/2019 13:09,33.09,33.09,33.09,33.09,4070,0
FPT,2/15/2019 13:12,33.13,33.13,33.13,33.13,120,0
FPT,2/15/2019 13:13,33.13,33.13,33.13,33.13,50,0
FPT,2/15/2019 13:14,33.13,33.13,33.13,33.13,100,0
FPT,2/15/2019 13:16,33.13,33.13,33.05,33.05,4000,0
FPT,2/15/2019 13:17,33.13,33.13,33.13,33.13,11000,0
FPT,2/15/2019 13:20,33.13,33.16,33.13,33.16,1480,0
FPT,2/15/2019 13:21,33.13,33.13,33.13,33.13,400,0
FPT,2/15/2019 13:23,33.13,33.13,33.13,33.13,680,0
FPT,2/15/2019 13:24,33.09,33.09,33.09,33.09,40,0
FPT,2/15/2019 13:25,33.13,33.13,33.13,33.13,2000,0
FPT,2/15/2019 13:26,33.13,33.13,33.13,33.13,300,0
FPT,2/15/2019 13:27,33.09,33.09,33.09,33.09,5360,0
FPT,2/15/2019 13:30,33.09,33.09,33.09,33.09,7820,0
FPT,2/15/2019 13:33,33.16,33.16,33.16,33.16,400,0
FPT,2/15/2019 13:37,33.09,33.09,33.09,33.09,50,0
FPT,2/15/2019 13:39,33.09,33.09,33.09,33.09,800,0
FPT,2/15/2019 13:40,33.09,33.09,33.09,33.09,100,0
FPT,2/15/2019 13:41,33.13,33.13,33.13,33.13,90,0
FPT,2/15/2019 13:43,33.13,33.13,33.13,33.13,6000,0
FPT,2/15/2019 13:45,33.09,33.13,33.05,33.05,15210,0
FPT,2/15/2019 13:46,33.09,33.09,33.09,33.09,1190,0
FPT,2/15/2019 13:47,33.09,33.09,33.09,33.09,3810,0
FPT,2/15/2019 13:48,33.05,33.05,33.05,33.05,5000,0
FPT,2/15/2019 13:49,33.05,33.05,33.01,33.05,41160,0
FPT,2/15/2019 13:50,33.05,33.05,33.01,33.01,2210,0
FPT,2/15/2019 13:51,33.01,33.01,33.01,33.01,1000,0
FPT,2/15/2019 13:52,33.01,33.01,33.01,33.01,10200,0
FPT,2/15/2019 13:53,33.01,33.01,33.01,33.01,140,0
FPT,2/15/2019 13:55,33.01,33.01,33.01,33.01,400,0
FPT,2/15/2019 13:59,33.01,33.01,32.98,32.98,15000,0
FPT,2/15/2019 14:00,32.98,32.98,32.98,32.98,3000,0
FPT,2/15/2019 14:05,32.98,32.98,32.98,32.98,1000,0
FPT,2/15/2019 14:07,32.98,32.98,32.98,32.98,50,0
FPT,2/15/2019 14:09,32.98,32.98,32.98,32.98,200,0
FPT,2/15/2019 14:12,32.98,32.98,32.98,32.98,5050,0
FPT,2/15/2019 14:13,32.94,32.94,32.94,32.94,5000,0
FPT,2/15/2019 14:14,32.94,32.94,32.9,32.9,14030,0
FPT,2/15/2019 14:15,32.9,32.9,32.9,32.9,1000,0
FPT,2/15/2019 14:16,32.9,32.9,32.9,32.9,800,0
FPT,2/15/2019 14:17,32.9,32.9,32.9,32.9,5000,0
FPT,2/15/2019 14:19,32.87,32.87,32.87,32.87,14310,0
FPT,2/15/2019 14:20,32.87,32.87,32.87,32.87,600,0
FPT,2/15/2019 14:21,32.9,32.9,32.87,32.87,150,0
FPT,2/15/2019 14:22,32.9,32.9,32.9,32.9,1000,0
FPT,2/15/2019 14:24,32.87,32.9,32.87,32.9,650,0
FPT,2/15/2019 14:25,32.9,32.9,32.9,32.9,950,0
FPT,2/15/2019 14:27,32.98,32.98,32.98,32.98,700,0
FPT,2/15/2019 14:28,32.98,32.98,32.98,32.98,180,0
FPT,2/15/2019 14:29,32.98,32.98,32.98,32.98,5500,0
FPT,2/15/2019 14:46,32.98,32.98,32.98,32.98,28670,0
FPT,2/18/2019 9:15,33.2,33.2,33.2,33.2,6720,0
FPT,2/18/2019 9:18,33.2,33.2,33.2,33.2,6000,0
FPT,2/18/2019 9:19,33.2,33.2,33.2,33.2,120,0
FPT,2/18/2019 9:21,33.2,33.2,33.2,33.2,9000,0
FPT,2/18/2019 9:24,33.2,33.28,33.2,33.28,620,0
FPT,2/18/2019 9:25,33.28,33.28,33.28,33.28,1220,0
FPT,2/18/2019 9:29,33.28,33.28,33.28,33.28,1760,0
FPT,2/18/2019 9:30,33.28,33.28,33.28,33.28,10,0
FPT,2/18/2019 9:31,33.28,33.28,33.28,33.28,3480,0
FPT,2/18/2019 9:32,33.28,33.28,33.28,33.28,20,0
FPT,2/18/2019 9:34,33.28,33.28,33.28,33.28,20,0
FPT,2/18/2019 9:37,33.28,33.28,33.28,33.28,10,0
FPT,2/18/2019 9:38,33.28,33.28,33.28,33.28,5980,0
FPT,2/18/2019 9:39,33.28,33.28,33.28,33.28,2020,0
FPT,2/18/2019 9:41,33.2,33.2,33.13,33.13,4500,0
FPT,2/18/2019 9:42,33.2,33.2,33.13,33.13,13320,0
FPT,2/18/2019 9:43,33.13,33.13,33.13,33.13,10,0
FPT,2/18/2019 9:44,33.13,33.13,33.13,33.13,10,0
FPT,2/18/2019 9:45,33.16,33.16,33.16,33.16,1000,0
FPT,2/18/2019 9:46,33.2,33.2,33.2,33.2,10,0
FPT,2/18/2019 9:49,33.16,33.16,33.16,33.16,100,0
FPT,2/18/2019 9:51,33.16,33.16,33.16,33.16,1090,0
FPT,2/18/2019 9:52,33.2,33.2,33.2,33.2,30,0
FPT,2/18/2019 9:53,33.16,33.16,33.16,33.16,80,0
FPT,2/18/2019 9:55,33.16,33.16,33.13,33.13,2040,0
FPT,2/18/2019 9:56,33.13,33.13,33.13,33.13,870,0
FPT,2/18/2019 9:58,33.13,33.13,33.13,33.13,1500,0
FPT,2/18/2019 10:00,33.13,33.13,33.13,33.13,3130,0
FPT,2/18/2019 10:01,33.13,33.13,33.13,33.13,990,0
FPT,2/18/2019 10:03,33.13,33.13,33.13,33.13,1140,0
FPT,2/18/2019 10:06,33.13,33.13,33.13,33.13,1040,0
FPT,2/18/2019 10:08,33.05,33.05,33.05,33.05,300,0
FPT,2/18/2019 10:09,33.05,33.05,33.05,33.05,50,0
FPT,2/18/2019 10:10,33.05,33.05,33.05,33.05,6460,0
FPT,2/18/2019 10:11,33.05,33.05,33.05,33.05,30,0
FPT,2/18/2019 10:13,33.01,33.01,33.01,33.01,100,0
FPT,2/18/2019 10:14,33.01,33.01,33.01,33.01,2590,0
FPT,2/18/2019 10:15,33.01,33.01,33.01,33.01,2000,0
FPT,2/18/2019 10:16,33.01,33.01,33.01,33.01,1870,0
FPT,2/18/2019 10:17,32.98,32.98,32.98,32.98,3020,0
FPT,2/18/2019 10:18,32.9,32.98,32.9,32.98,220,0
FPT,2/18/2019 10:19,32.98,32.98,32.9,32.98,600,0
FPT,2/18/2019 10:20,32.98,32.98,32.98,32.98,1600,0
FPT,2/18/2019 10:21,32.98,32.98,32.98,32.98,1000,0
FPT,2/18/2019 10:22,32.98,32.98,32.9,32.9,7020,0
FPT,2/18/2019 10:23,32.9,32.9,32.9,32.9,1000,0
FPT,2/18/2019 10:24,32.98,32.98,32.98,32.98,200,0
FPT,2/18/2019 10:25,32.98,32.98,32.98,32.98,10,0
FPT,2/18/2019 10:26,32.98,32.98,32.98,32.98,1000,0
FPT,2/18/2019 10:28,32.98,32.98,32.98,32.98,30,0
FPT,2/18/2019 10:29,32.94,32.94,32.94,32.94,30,0
FPT,2/18/2019 10:30,32.94,32.94,32.94,32.94,100,0
FPT,2/18/2019 10:32,32.98,32.98,32.98,32.98,1000,0
FPT,2/18/2019 10:33,32.98,32.98,32.98,32.98,10,0
FPT,2/18/2019 10:34,32.98,32.98,32.98,32.98,10,0
FPT,2/18/2019 10:36,33.01,33.01,33.01,33.01,3150,0
FPT,2/18/2019 10:39,33.01,33.01,33.01,33.01,1000,0
FPT,2/18/2019 10:40,33.01,33.01,33.01,33.01,100,0
FPT,2/18/2019 10:44,33.01,33.01,33.01,33.01,420,0
FPT,2/18/2019 10:47,33.01,33.01,33.01,33.01,10,0
FPT,2/18/2019 10:48,33.01,33.01,33.01,33.01,380,0
FPT,2/18/2019 10:49,32.98,32.98,32.98,32.98,3070,0
FPT,2/18/2019 10:51,32.98,32.98,32.98,32.98,500,0
FPT,2/18/2019 10:52,32.98,32.98,32.98,32.98,40,0
FPT,2/18/2019 10:55,32.98,32.98,32.98,32.98,13000,0
FPT,2/18/2019 10:57,32.98,32.98,32.98,32.98,1000,0
FPT,2/18/2019 10:58,32.98,32.98,32.98,32.98,100,0
FPT,2/18/2019 10:59,32.98,32.98,32.98,32.98,6100,0
FPT,2/18/2019 11:02,32.98,32.98,32.98,32.98,500,0
FPT,2/18/2019 11:03,32.98,32.98,32.98,32.98,80,0
FPT,2/18/2019 11:04,33.01,33.01,33.01,33.01,10,0
FPT,2/18/2019 11:08,32.98,33.01,32.98,33.01,540,0
FPT,2/18/2019 11:09,32.98,32.98,32.98,32.98,4000,0
FPT,2/18/2019 11:12,33.01,33.01,33.01,33.01,500,0
FPT,2/18/2019 11:20,33.01,33.01,32.98,32.98,1010,0
FPT,2/18/2019 11:27,32.98,32.98,32.98,32.98,30,0
FPT,2/18/2019 11:28,32.98,32.98,32.98,32.98,2300,0
FPT,2/18/2019 13:00,32.98,32.98,32.98,32.98,6390,0
FPT,2/18/2019 13:04,32.98,33.01,32.98,33.01,4300,0
FPT,2/18/2019 13:05,33.01,33.01,33.01,33.01,200,0
FPT,2/18/2019 13:08,33.01,33.01,33.01,33.01,500,0
FPT,2/18/2019 13:09,33.05,33.05,33.05,33.05,90,0
FPT,2/18/2019 13:11,33.05,33.05,33.05,33.05,2000,0
FPT,2/18/2019 13:15,33.05,33.05,33.05,33.05,530,0
FPT,2/18/2019 13:16,33.05,33.05,33.05,33.05,50,0
FPT,2/18/2019 13:19,33.01,33.01,33.01,33.01,450,0
FPT,2/18/2019 13:21,33.01,33.01,33.01,33.01,300,0
FPT,2/18/2019 13:22,33.05,33.05,33.05,33.05,200,0
FPT,2/18/2019 13:26,33.05,33.05,33.05,33.05,2010,0
FPT,2/18/2019 13:28,33.05,33.05,33.05,33.05,1000,0
FPT,2/18/2019 13:30,33.05,33.05,33.05,33.05,5100,0
FPT,2/18/2019 13:31,33.05,33.05,33.05,33.05,1430,0
FPT,2/18/2019 13:32,33.05,33.05,33.05,33.05,100,0
FPT,2/18/2019 13:33,33.09,33.09,33.09,33.09,2790,0
FPT,2/18/2019 13:34,33.09,33.13,33.09,33.13,1590,0
FPT,2/18/2019 13:36,33.05,33.05,33.05,33.05,250,0
FPT,2/18/2019 13:45,33.05,33.05,33.05,33.05,3390,0
FPT,2/18/2019 13:46,33.05,33.13,33.05,33.13,5450,0
FPT,2/18/2019 13:47,33.13,33.13,33.13,33.13,250,0
FPT,2/18/2019 13:48,33.13,33.13,33.09,33.13,5010,0
FPT,2/18/2019 13:50,33.09,33.09,33.09,33.09,1500,0
FPT,2/18/2019 13:51,33.13,33.13,33.13,33.13,500,0
FPT,2/18/2019 13:53,33.13,33.13,33.13,33.13,520,0
FPT,2/18/2019 13:57,33.13,33.13,33.13,33.13,10,0
FPT,2/18/2019 13:58,33.09,33.09,33.09,33.09,1000,0
FPT,2/18/2019 13:59,33.13,33.13,33.13,33.13,660,0
FPT,2/18/2019 14:01,33.16,33.16,33.16,33.16,100,0
FPT,2/18/2019 14:03,33.13,33.13,33.13,33.13,520,0
FPT,2/18/2019 14:04,33.2,33.2,33.2,33.2,29500,0
FPT,2/18/2019 14:05,33.2,33.28,33.2,33.28,15910,0
FPT,2/18/2019 14:07,33.28,33.28,33.2,33.2,1650,0
FPT,2/18/2019 14:10,33.2,33.2,33.2,33.2,3100,0
FPT,2/18/2019 14:11,33.2,33.2,33.13,33.13,2500,0
FPT,2/18/2019 14:12,33.13,33.13,33.13,33.13,100,0
FPT,2/18/2019 14:14,33.13,33.13,33.13,33.13,4500,0
FPT,2/18/2019 14:15,33.13,33.13,33.13,33.13,1840,0
FPT,2/18/2019 14:17,33.2,33.2,33.09,33.09,4260,0
FPT,2/18/2019 14:18,33.09,33.09,33.09,33.09,8050,0
FPT,2/18/2019 14:19,33.09,33.09,33.09,33.09,8000,0
FPT,2/18/2019 14:20,33.09,33.09,33.09,33.09,4000,0
FPT,2/18/2019 14:21,33.09,33.09,33.09,33.09,1950,0
FPT,2/18/2019 14:22,33.09,33.13,33.09,33.09,2380,0
FPT,2/18/2019 14:24,33.09,33.09,33.09,33.09,240,0
FPT,2/18/2019 14:25,33.09,33.09,33.09,33.09,4000,0
FPT,2/18/2019 14:26,33.09,33.09,33.09,33.09,70,0
FPT,2/18/2019 14:28,33.13,33.13,33.13,33.13,10,0
FPT,2/18/2019 14:29,33.09,33.09,33.09,33.09,390,0
FPT,2/18/2019 14:46,33.13,33.13,33.13,33.13,29740,0
FPT,2/19/2019 9:15,33.35,33.35,33.35,33.35,3600,0
FPT,2/19/2019 9:16,33.35,33.35,33.2,33.2,5160,0
FPT,2/19/2019 9:18,33.2,33.35,33.2,33.2,1150,0
FPT,2/19/2019 9:20,33.2,33.2,33.2,33.2,120,0
FPT,2/19/2019 9:21,33.35,33.35,33.2,33.2,40,0
FPT,2/19/2019 9:24,33.2,33.28,33.2,33.28,4580,0
FPT,2/19/2019 9:25,33.13,33.2,33.13,33.2,2000,0
FPT,2/19/2019 9:26,33.28,33.28,33.28,33.28,820,0
FPT,2/19/2019 9:27,33.28,33.28,33.28,33.28,300,0
FPT,2/19/2019 9:30,33.35,33.35,33.35,33.35,5000,0
FPT,2/19/2019 9:31,33.28,33.28,33.28,33.28,4380,0
FPT,2/19/2019 9:33,33.2,33.2,33.2,33.2,5300,0
FPT,2/19/2019 9:34,33.2,33.2,33.2,33.2,1800,0
FPT,2/19/2019 9:35,33.13,33.13,33.13,33.13,5010,0
FPT,2/19/2019 9:37,33.13,33.13,33.13,33.13,250,0
FPT,2/19/2019 9:38,33.13,33.13,33.13,33.13,1160,0
FPT,2/19/2019 9:40,33.13,33.13,33.13,33.13,1000,0
FPT,2/19/2019 9:41,33.13,33.13,33.13,33.13,7760,0
FPT,2/19/2019 9:42,33.09,33.09,33.09,33.09,700,0
FPT,2/19/2019 9:43,33.09,33.09,33.09,33.09,490,0
FPT,2/19/2019 9:46,33.09,33.09,33.09,33.09,8700,0
FPT,2/19/2019 9:47,33.05,33.05,33.05,33.05,12490,0
FPT,2/19/2019 9:48,33.05,33.09,33.05,33.09,250,0
FPT,2/19/2019 9:49,33.09,33.09,33.09,33.09,1500,0
FPT,2/19/2019 9:50,33.05,33.05,33.05,33.05,2000,0
FPT,2/19/2019 9:51,33.05,33.09,33.05,33.09,8010,0
FPT,2/19/2019 9:53,33.09,33.13,33.09,33.09,320,0
FPT,2/19/2019 9:54,33.09,33.09,33.09,33.09,2660,0
FPT,2/19/2019 9:55,33.09,33.13,33.09,33.13,30,0
FPT,2/19/2019 9:56,33.13,33.13,33.13,33.13,11020,0
FPT,2/19/2019 9:57,33.13,33.13,33.13,33.13,31030,0
FPT,2/19/2019 10:00,33.13,33.13,33.09,33.09,25000,0
FPT,2/19/2019 10:01,33.13,33.13,33.13,33.13,440,0
FPT,2/19/2019 10:02,33.13,33.13,33.13,33.13,1180,0
FPT,2/19/2019 10:03,33.13,33.13,33.13,33.13,470,0
FPT,2/19/2019 10:04,33.13,33.13,33.13,33.13,9530,0
FPT,2/19/2019 10:05,33.13,33.13,33.13,33.13,100,0
FPT,2/19/2019 10:06,33.2,33.2,33.09,33.09,10620,0
FPT,2/19/2019 10:07,33.13,33.13,33.09,33.09,10090,0
FPT,2/19/2019 10:08,33.09,33.13,33.09,33.13,2100,0
FPT,2/19/2019 10:10,33.09,33.09,33.09,33.09,250,0
FPT,2/19/2019 10:11,33.09,33.13,33.09,33.13,1500,0
FPT,2/19/2019 10:12,33.13,33.13,33.13,33.13,60,0
FPT,2/19/2019 10:13,33.13,33.13,33.13,33.13,100,0
FPT,2/19/2019 10:14,33.13,33.13,33.13,33.13,100,0
FPT,2/19/2019 10:16,33.09,33.09,33.09,33.09,1000,0
FPT,2/19/2019 10:21,33.09,33.09,33.09,33.09,5000,0
FPT,2/19/2019 10:22,33.09,33.13,33.09,33.13,2650,0
FPT,2/19/2019 10:24,33.13,33.13,33.13,33.13,7160,0
FPT,2/19/2019 10:26,33.13,33.13,33.13,33.13,600,0
FPT,2/19/2019 10:27,33.2,33.2,33.13,33.13,1100,0
FPT,2/19/2019 10:28,33.13,33.13,33.13,33.13,5500,0
FPT,2/19/2019 10:29,33.13,33.13,33.13,33.13,8150,0
FPT,2/19/2019 10:30,33.13,33.13,33.13,33.13,1950,0
FPT,2/19/2019 10:31,33.13,33.13,33.13,33.13,13160,0
FPT,2/19/2019 10:32,33.09,33.13,33.09,33.09,6000,0
FPT,2/19/2019 10:33,33.13,33.13,33.13,33.13,4000,0
FPT,2/19/2019 10:34,33.13,33.13,33.13,33.13,840,0
FPT,2/19/2019 10:35,33.13,33.13,33.09,33.09,3460,0
FPT,2/19/2019 10:36,33.13,33.13,33.13,33.13,50,0
FPT,2/19/2019 10:37,33.09,33.13,33.09,33.13,640,0
FPT,2/19/2019 10:39,33.09,33.13,33.09,33.13,2010,0
FPT,2/19/2019 10:40,33.13,33.13,33.13,33.13,100,0
FPT,2/19/2019 10:42,33.13,33.13,33.13,33.13,10000,0
FPT,2/19/2019 10:43,33.13,33.13,33.09,33.09,240,0
FPT,2/19/2019 10:45,33.13,33.13,33.13,33.13,5000,0
FPT,2/19/2019 10:46,33.13,33.13,33.09,33.09,1080,0
FPT,2/19/2019 10:47,33.13,33.13,33.13,33.13,40,0
FPT,2/19/2019 10:50,33.13,33.13,33.13,33.13,14770,0
FPT,2/19/2019 10:51,33.09,33.09,33.09,33.09,10000,0
FPT,2/19/2019 10:54,33.13,33.13,33.13,33.13,8000,0
FPT,2/19/2019 10:55,33.13,33.13,33.13,33.13,10100,0
FPT,2/19/2019 10:56,33.13,33.13,33.13,33.13,5790,0
FPT,2/19/2019 10:58,33.13,33.13,33.13,33.13,2000,0
FPT,2/19/2019 10:59,33.16,33.16,33.16,33.16,200,0
FPT,2/19/2019 11:00,33.16,33.2,33.16,33.2,9800,0
FPT,2/19/2019 11:01,33.2,33.2,33.2,33.2,5700,0
FPT,2/19/2019 11:02,33.2,33.24,33.2,33.24,10010,0
FPT,2/19/2019 11:03,33.28,33.28,33.28,33.28,160,0
FPT,2/19/2019 11:04,33.28,33.35,33.28,33.35,6110,0
FPT,2/19/2019 11:05,33.35,33.39,33.35,33.39,68390,0
FPT,2/19/2019 11:06,33.42,33.46,33.39,33.46,25640,0
FPT,2/19/2019 11:07,33.5,33.5,33.5,33.5,2400,0
FPT,2/19/2019 11:08,33.5,33.5,33.5,33.5,5500,0
FPT,2/19/2019 11:09,33.46,33.46,33.46,33.46,5820,0
FPT,2/19/2019 11:10,33.46,33.5,33.46,33.5,19880,0
FPT,2/19/2019 11:11,33.46,33.46,33.46,33.46,7550,0
FPT,2/19/2019 11:12,33.46,33.5,33.46,33.46,2860,0
FPT,2/19/2019 11:13,33.46,33.46,33.46,33.46,6600,0
FPT,2/19/2019 11:14,33.46,33.46,33.42,33.42,3000,0
FPT,2/19/2019 11:15,33.42,33.42,33.42,33.42,3000,0
FPT,2/19/2019 11:16,33.42,33.42,33.42,33.42,7960,0
FPT,2/19/2019 11:17,33.46,33.46,33.42,33.42,5550,0
FPT,2/19/2019 11:18,33.42,33.42,33.42,33.42,15760,0
FPT,2/19/2019 11:19,33.42,33.42,33.42,33.42,2500,0
FPT,2/19/2019 11:20,33.42,33.42,33.42,33.42,920,0
FPT,2/19/2019 11:21,33.42,33.42,33.42,33.42,2680,0
FPT,2/19/2019 11:22,33.42,33.42,33.42,33.42,1000,0
FPT,2/19/2019 11:23,33.42,33.42,33.42,33.42,1450,0
FPT,2/19/2019 11:24,33.42,33.42,33.42,33.42,4000,0
FPT,2/19/2019 11:25,33.42,33.46,33.42,33.46,580,0
FPT,2/19/2019 11:27,33.46,33.46,33.42,33.42,1100,0
FPT,2/19/2019 11:28,33.42,33.42,33.42,33.42,7000,0
FPT,2/19/2019 13:00,33.42,33.42,33.42,33.42,9300,0
FPT,2/19/2019 13:05,33.46,33.46,33.46,33.46,520,0
FPT,2/19/2019 13:07,33.42,33.42,33.42,33.42,2000,0
FPT,2/19/2019 13:08,33.46,33.46,33.46,33.46,1730,0
FPT,2/19/2019 13:10,33.46,33.46,33.46,33.46,1270,0
FPT,2/19/2019 13:11,33.39,33.39,33.39,33.39,90050,0
FPT,2/19/2019 13:13,33.42,33.42,33.42,33.42,2100,0
FPT,2/19/2019 13:15,33.42,33.42,33.42,33.42,1000,0
FPT,2/19/2019 13:18,33.42,33.42,33.42,33.42,10,0
FPT,2/19/2019 13:19,33.42,33.42,33.42,33.42,500,0
FPT,2/19/2019 13:20,33.42,33.42,33.42,33.42,2370,0
FPT,2/19/2019 13:21,33.42,33.42,33.42,33.42,1000,0
FPT,2/19/2019 13:23,33.42,33.42,33.42,33.42,16040,0
FPT,2/19/2019 13:24,33.42,33.42,33.42,33.42,6200,0
FPT,2/19/2019 13:25,33.42,33.46,33.42,33.46,12000,0
FPT,2/19/2019 13:26,33.42,33.42,33.42,33.42,3060,0
FPT,2/19/2019 13:27,33.46,33.54,33.46,33.54,29280,0
FPT,2/19/2019 13:28,33.54,33.54,33.54,33.54,6500,0
FPT,2/19/2019 13:29,33.5,33.5,33.5,33.5,5330,0
FPT,2/19/2019 13:30,33.5,33.5,33.46,33.46,1040,0
FPT,2/19/2019 13:31,33.5,33.54,33.5,33.54,14620,0
FPT,2/19/2019 13:32,33.57,33.57,33.57,33.57,80330,0
FPT,2/19/2019 13:33,33.61,33.65,33.61,33.65,7340,0
FPT,2/19/2019 13:34,33.65,33.69,33.65,33.69,6180,0
FPT,2/19/2019 13:35,33.69,33.69,33.65,33.65,1620,0
FPT,2/19/2019 13:36,33.65,33.65,33.65,33.65,6670,0
FPT,2/19/2019 13:37,33.65,33.65,33.61,33.61,1550,0
FPT,2/19/2019 13:38,33.65,33.65,33.61,33.61,26940,0
FPT,2/19/2019 13:39,33.61,33.69,33.57,33.69,7060,0
FPT,2/19/2019 13:40,33.69,33.69,33.69,33.69,2000,0
FPT,2/19/2019 13:41,33.65,33.69,33.65,33.65,9210,0
FPT,2/19/2019 13:42,33.61,33.65,33.57,33.57,77960,0
FPT,2/19/2019 13:43,33.57,33.57,33.57,33.57,3730,0
FPT,2/19/2019 13:44,33.57,33.57,33.57,33.57,5600,0
FPT,2/19/2019 13:45,33.57,33.57,33.57,33.57,900,0
FPT,2/19/2019 13:46,33.57,33.57,33.57,33.57,200,0
FPT,2/19/2019 13:47,33.57,33.57,33.57,33.57,30,0
FPT,2/19/2019 13:48,33.57,33.57,33.57,33.57,10,0
FPT,2/19/2019 13:49,33.57,33.57,33.54,33.54,1020,0
FPT,2/19/2019 13:50,33.54,33.54,33.54,33.54,8570,0
FPT,2/19/2019 13:51,33.54,33.54,33.54,33.54,11640,0
FPT,2/19/2019 13:52,33.5,33.54,33.5,33.5,10370,0
FPT,2/19/2019 13:53,33.5,33.5,33.5,33.5,5060,0
FPT,2/19/2019 13:54,33.46,33.46,33.46,33.46,5000,0
FPT,2/19/2019 13:55,33.46,33.46,33.46,33.46,5090,0
FPT,2/19/2019 13:56,33.46,33.46,33.46,33.46,500,0
FPT,2/19/2019 13:57,33.5,33.5,33.5,33.5,90,0
FPT,2/19/2019 13:58,33.5,33.5,33.5,33.5,100,0
FPT,2/19/2019 13:59,33.5,33.5,33.5,33.5,5000,0
FPT,2/19/2019 14:01,33.46,33.46,33.46,33.46,31920,0
FPT,2/19/2019 14:02,33.42,33.46,33.42,33.46,3150,0
FPT,2/19/2019 14:03,33.46,33.46,33.46,33.46,100,0
FPT,2/19/2019 14:05,33.42,33.42,33.42,33.42,20,0
FPT,2/19/2019 14:08,33.42,33.42,33.42,33.42,200,0
FPT,2/19/2019 14:10,33.42,33.46,33.42,33.46,2630,0
FPT,2/19/2019 14:11,33.46,33.46,33.42,33.42,1430,0
FPT,2/19/2019 14:12,33.42,33.42,33.39,33.39,70700,0
FPT,2/19/2019 14:13,33.39,33.42,33.35,33.35,35520,0
FPT,2/19/2019 14:14,33.35,33.35,33.35,33.35,12550,0
FPT,2/19/2019 14:15,33.35,33.39,33.35,33.35,5070,0
FPT,2/19/2019 14:16,33.28,33.28,33.28,33.28,83560,0
FPT,2/19/2019 14:18,33.28,33.28,33.28,33.28,130,0
FPT,2/19/2019 14:19,33.28,33.28,33.28,33.28,3580,0
FPT,2/19/2019 14:20,33.28,33.28,33.24,33.24,4000,0
FPT,2/19/2019 14:21,33.24,33.24,33.24,33.24,500,0
FPT,2/19/2019 14:22,33.24,33.24,33.24,33.24,11820,0
FPT,2/19/2019 14:23,33.24,33.24,33.24,33.24,1000,0
FPT,2/19/2019 14:24,33.24,33.24,33.24,33.24,670,0
FPT,2/19/2019 14:25,33.24,33.24,33.24,33.24,1000,0
FPT,2/19/2019 14:26,33.24,33.28,33.24,33.28,10600,0
FPT,2/19/2019 14:27,33.24,33.24,33.24,33.24,11260,0
FPT,2/19/2019 14:28,33.24,33.28,33.2,33.28,13200,0
FPT,2/19/2019 14:29,33.2,33.28,33.2,33.28,31200,0
FPT,2/19/2019 14:46,33.13,33.13,33.13,33.13,85700,0
FPT,2/20/2019 9:15,33.05,33.05,33.05,33.05,4950,0
FPT,2/20/2019 9:16,33.13,33.13,33.13,33.13,10,0
FPT,2/20/2019 9:17,33.13,33.13,33.13,33.13,40,0
FPT,2/20/2019 9:18,33.13,33.13,33.13,33.13,50,0
FPT,2/20/2019 9:19,33.2,33.2,33.2,33.2,10,0
FPT,2/20/2019 9:20,33.5,33.57,33.5,33.57,45000,0
FPT,2/20/2019 9:22,33.57,33.61,33.57,33.57,29750,0
FPT,2/20/2019 9:23,33.57,33.57,33.42,33.42,25800,0
FPT,2/20/2019 9:24,33.42,33.5,33.42,33.5,6010,0
FPT,2/20/2019 9:25,33.42,33.42,33.42,33.42,4990,0
FPT,2/20/2019 9:26,33.42,33.42,33.42,33.42,10160,0
FPT,2/20/2019 9:27,33.54,33.54,33.42,33.42,11050,0
FPT,2/20/2019 9:31,33.42,33.42,33.42,33.42,60,0
FPT,2/20/2019 9:32,33.42,33.42,33.42,33.42,100,0
FPT,2/20/2019 9:33,33.5,33.5,33.5,33.5,5000,0
FPT,2/20/2019 9:34,33.5,33.54,33.5,33.54,3200,0
FPT,2/20/2019 9:36,33.54,33.57,33.5,33.5,18280,0
FPT,2/20/2019 9:37,33.57,33.57,33.57,33.57,2600,0
FPT,2/20/2019 9:38,33.54,33.54,33.54,33.54,1860,0
FPT,2/20/2019 9:39,33.54,33.54,33.54,33.54,150,0
FPT,2/20/2019 9:40,33.54,33.54,33.54,33.54,5750,0
FPT,2/20/2019 9:43,33.42,33.42,33.42,33.42,50,0
FPT,2/20/2019 9:45,33.42,33.42,33.42,33.42,1000,0
FPT,2/20/2019 9:46,33.46,33.46,33.42,33.46,9550,0
FPT,2/20/2019 9:47,33.42,33.42,33.42,33.42,500,0
FPT,2/20/2019 9:48,33.42,33.42,33.42,33.42,600,0
FPT,2/20/2019 9:49,33.46,33.46,33.46,33.46,1400,0
FPT,2/20/2019 9:50,33.42,33.42,33.42,33.42,1800,0
FPT,2/20/2019 9:53,33.42,33.42,33.42,33.42,20,0
FPT,2/20/2019 9:56,33.42,33.42,33.42,33.42,20,0
FPT,2/20/2019 9:57,33.42,33.42,33.35,33.35,4320,0
FPT,2/20/2019 9:58,33.42,33.42,33.35,33.35,10910,0
FPT,2/20/2019 9:59,33.35,33.35,33.35,33.35,200,0
FPT,2/20/2019 10:00,33.35,33.35,33.35,33.35,700,0
FPT,2/20/2019 10:01,33.28,33.28,33.28,33.28,2070,0
FPT,2/20/2019 10:02,33.28,33.28,33.28,33.28,1000,0
FPT,2/20/2019 10:03,33.24,33.24,33.24,33.24,40,0
FPT,2/20/2019 10:04,33.28,33.28,33.24,33.28,5490,0
FPT,2/20/2019 10:05,33.28,33.28,33.28,33.28,5160,0
FPT,2/20/2019 10:07,33.28,33.28,33.28,33.28,200,0
FPT,2/20/2019 10:08,33.28,33.28,33.28,33.28,1000,0
FPT,2/20/2019 10:11,33.24,33.24,33.24,33.24,2550,0
FPT,2/20/2019 10:12,33.24,33.24,33.24,33.24,100,0
FPT,2/20/2019 10:13,33.24,33.24,33.24,33.24,1580,0
FPT,2/20/2019 10:14,33.24,33.24,33.24,33.24,400,0
FPT,2/20/2019 10:15,33.24,33.24,33.24,33.24,200,0
FPT,2/20/2019 10:18,33.2,33.2,33.2,33.2,2100,0
FPT,2/20/2019 10:19,33.24,33.24,33.24,33.24,740,0
FPT,2/20/2019 10:20,33.24,33.28,33.24,33.28,3640,0
FPT,2/20/2019 10:23,33.28,33.28,33.28,33.28,200,0
FPT,2/20/2019 10:24,33.28,33.28,33.28,33.28,200,0
FPT,2/20/2019 10:25,33.31,33.31,33.31,33.31,500,0
FPT,2/20/2019 10:27,33.28,33.31,33.28,33.31,380,0
FPT,2/20/2019 10:28,33.31,33.31,33.31,33.31,4300,0
FPT,2/20/2019 10:33,33.31,33.31,33.31,33.31,400,0
FPT,2/20/2019 10:40,33.35,33.35,33.35,33.35,10,0
FPT,2/20/2019 10:41,33.35,33.35,33.35,33.35,990,0
FPT,2/20/2019 10:44,33.35,33.35,33.35,33.35,10,0
FPT,2/20/2019 10:45,33.35,33.35,33.35,33.35,10,0
FPT,2/20/2019 10:46,33.35,33.35,33.35,33.35,1980,0
FPT,2/20/2019 10:50,33.39,33.39,33.39,33.39,10,0
FPT,2/20/2019 10:55,33.39,33.39,33.39,33.39,300,0
FPT,2/20/2019 10:56,33.39,33.39,33.39,33.39,50,0
FPT,2/20/2019 10:57,33.39,33.39,33.39,33.39,410,0
FPT,2/20/2019 10:58,33.35,33.35,33.35,33.35,10,0
FPT,2/20/2019 10:59,33.39,33.39,33.39,33.39,720,0
FPT,2/20/2019 11:00,33.42,33.42,33.42,33.42,8080,0
FPT,2/20/2019 11:01,33.42,33.42,33.42,33.42,1000,0
FPT,2/20/2019 11:03,33.42,33.42,33.42,33.42,10,0
FPT,2/20/2019 11:04,33.42,33.42,33.42,33.42,250,0
FPT,2/20/2019 11:09,33.39,33.39,33.39,33.39,10,0
FPT,2/20/2019 11:16,33.39,33.39,33.39,33.39,530,0
FPT,2/20/2019 11:17,33.39,33.39,33.39,33.39,10,0
FPT,2/20/2019 11:18,33.39,33.39,33.39,33.39,10,0
FPT,2/20/2019 11:20,33.35,33.35,33.35,33.35,70,0
FPT,2/20/2019 11:21,33.35,33.35,33.35,33.35,450,0
FPT,2/20/2019 11:23,33.31,33.35,33.31,33.35,5750,0
FPT,2/20/2019 11:26,33.28,33.28,33.28,33.28,3000,0
FPT,2/20/2019 11:28,33.39,33.39,33.28,33.28,4040,0
FPT,2/20/2019 13:00,33.39,33.39,33.31,33.31,3490,0
FPT,2/20/2019 13:03,33.35,33.35,33.35,33.35,1500,0
FPT,2/20/2019 13:05,33.35,33.35,33.35,33.35,200,0
FPT,2/20/2019 13:10,33.35,33.35,33.31,33.31,2500,0
FPT,2/20/2019 13:12,33.31,33.31,33.31,33.31,1000,0
FPT,2/20/2019 13:16,33.35,33.35,33.35,33.35,2690,0
FPT,2/20/2019 13:17,33.35,33.35,33.35,33.35,10,0
FPT,2/20/2019 13:20,33.35,33.35,33.35,33.35,4950,0
FPT,2/20/2019 13:21,33.31,33.31,33.31,33.31,1030,0
FPT,2/20/2019 13:22,33.28,33.28,33.28,33.28,1550,0
FPT,2/20/2019 13:23,33.28,33.28,33.28,33.28,13500,0
FPT,2/20/2019 13:24,33.28,33.28,33.28,33.28,1000,0
FPT,2/20/2019 13:25,33.28,33.28,33.28,33.28,2500,0
FPT,2/20/2019 13:27,33.31,33.31,33.28,33.28,1010,0
FPT,2/20/2019 13:28,33.28,33.28,33.28,33.28,700,0
FPT,2/20/2019 13:29,33.28,33.31,33.28,33.31,980,0
FPT,2/20/2019 13:30,33.31,33.31,33.28,33.31,1300,0
FPT,2/20/2019 13:31,33.31,33.31,33.28,33.28,510,0
FPT,2/20/2019 13:33,33.31,33.31,33.31,33.31,250,0
FPT,2/20/2019 13:34,33.28,33.28,33.24,33.24,5600,0
FPT,2/20/2019 13:35,33.28,33.28,33.28,33.28,5000,0
FPT,2/20/2019 13:36,33.28,33.28,33.28,33.28,9800,0
FPT,2/20/2019 13:37,33.28,33.28,33.28,33.28,400,0
FPT,2/20/2019 13:38,33.28,33.28,33.28,33.28,200,0
FPT,2/20/2019 13:39,33.24,33.24,33.24,33.24,16080,0
FPT,2/20/2019 13:40,33.2,33.2,33.2,33.2,3500,0
FPT,2/20/2019 13:41,33.2,33.2,33.2,33.2,24500,0
FPT,2/20/2019 13:42,33.2,33.2,33.16,33.16,10150,0
FPT,2/20/2019 13:43,33.13,33.13,33.13,33.13,700,0
FPT,2/20/2019 13:44,33.16,33.16,33.16,33.16,1000,0
FPT,2/20/2019 13:45,33.16,33.16,33.16,33.16,1000,0
FPT,2/20/2019 13:47,33.16,33.16,33.16,33.16,400,0
FPT,2/20/2019 13:49,33.13,33.13,33.13,33.13,10,0
FPT,2/20/2019 13:50,33.13,33.13,33.13,33.13,3500,0
FPT,2/20/2019 13:51,33.24,33.24,33.13,33.13,3010,0
FPT,2/20/2019 13:52,33.24,33.24,33.24,33.24,10,0
FPT,2/20/2019 13:53,33.24,33.24,33.24,33.24,1050,0
FPT,2/20/2019 13:59,33.16,33.24,33.16,33.24,70,0
FPT,2/20/2019 14:04,33.24,33.24,33.24,33.24,2530,0
FPT,2/20/2019 14:09,33.16,33.16,33.16,33.16,5000,0
FPT,2/20/2019 14:10,33.16,33.16,33.16,33.16,2270,0
FPT,2/20/2019 14:11,33.13,33.13,33.13,33.13,17530,0
FPT,2/20/2019 14:12,33.13,33.13,33.13,33.13,500,0
FPT,2/20/2019 14:13,33.13,33.13,33.09,33.09,820,0
FPT,2/20/2019 14:15,33.09,33.09,33.09,33.09,80,0
FPT,2/20/2019 14:16,33.13,33.13,33.13,33.13,480,0
FPT,2/20/2019 14:18,33.16,33.16,33.16,33.16,4170,0
FPT,2/20/2019 14:19,33.16,33.16,33.16,33.16,930,0
FPT,2/20/2019 14:20,33.16,33.16,33.13,33.13,5030,0
FPT,2/20/2019 14:22,33.13,33.13,33.13,33.13,1700,0
FPT,2/20/2019 14:23,33.13,33.13,33.13,33.13,2060,0
FPT,2/20/2019 14:24,33.13,33.13,33.13,33.13,740,0
FPT,2/20/2019 14:25,33.13,33.13,33.13,33.13,3260,0
FPT,2/20/2019 14:26,33.16,33.16,33.13,33.13,1300,0
FPT,2/20/2019 14:29,33.13,33.13,33.13,33.13,5000,0
FPT,2/20/2019 14:46,33.46,33.46,33.46,33.46,53530,0
FPT,2/21/2019 9:15,33.28,33.28,33.28,33.28,7030,0
FPT,2/21/2019 9:19,33.28,33.28,33.28,33.28,40,0
FPT,2/21/2019 9:21,33.42,33.42,33.42,33.42,1510,0
FPT,2/21/2019 9:22,33.42,33.42,33.42,33.42,200,0
FPT,2/21/2019 9:23,33.46,33.46,33.42,33.42,250,0
FPT,2/21/2019 9:24,33.42,33.42,33.42,33.42,20,0
FPT,2/21/2019 9:25,33.46,33.46,33.42,33.42,15860,0
FPT,2/21/2019 9:26,33.42,33.42,33.42,33.42,5000,0
FPT,2/21/2019 9:27,33.42,33.42,33.42,33.42,140,0
FPT,2/21/2019 9:28,33.46,33.46,33.46,33.46,1500,0
FPT,2/21/2019 9:31,33.46,33.46,33.46,33.46,7500,0
FPT,2/21/2019 9:33,33.46,33.46,33.46,33.46,100,0
FPT,2/21/2019 9:34,33.42,33.42,33.42,33.42,80,0
FPT,2/21/2019 9:35,33.42,33.42,33.42,33.42,50,0
FPT,2/21/2019 9:43,33.42,33.46,33.42,33.46,2010,0
FPT,2/21/2019 9:44,33.46,33.46,33.46,33.46,440,0
FPT,2/21/2019 9:45,33.46,33.46,33.46,33.46,7380,0
FPT,2/21/2019 9:47,33.5,33.5,33.5,33.5,20,0
FPT,2/21/2019 9:48,33.46,33.46,33.46,33.46,6770,0
FPT,2/21/2019 9:50,33.42,33.46,33.42,33.46,3170,0
FPT,2/21/2019 9:51,33.46,33.46,33.46,33.46,200,0
FPT,2/21/2019 9:53,33.46,33.46,33.46,33.46,5000,0
FPT,2/21/2019 9:55,33.46,33.46,33.42,33.42,6500,0
FPT,2/21/2019 9:56,33.42,33.42,33.42,33.42,550,0
FPT,2/21/2019 10:00,33.42,33.42,33.42,33.42,330,0
FPT,2/21/2019 10:01,33.42,33.42,33.42,33.42,2500,0
FPT,2/21/2019 10:02,33.42,33.42,33.42,33.42,3000,0
FPT,2/21/2019 10:03,33.42,33.42,33.42,33.42,3100,0
FPT,2/21/2019 10:06,33.42,33.46,33.42,33.46,11000,0
FPT,2/21/2019 10:07,33.42,33.46,33.42,33.42,2280,0
FPT,2/21/2019 10:08,33.46,33.46,33.42,33.42,40,0
FPT,2/21/2019 10:11,33.42,33.42,33.42,33.42,7200,0
FPT,2/21/2019 10:12,33.42,33.42,33.42,33.42,270,0
FPT,2/21/2019 10:13,33.39,33.39,33.39,33.39,500,0
FPT,2/21/2019 10:15,33.39,33.39,33.39,33.39,2000,0
FPT,2/21/2019 10:16,33.39,33.39,33.39,33.39,1730,0
FPT,2/21/2019 10:17,33.42,33.42,33.42,33.42,1350,0
FPT,2/21/2019 10:18,33.39,33.42,33.39,33.42,1850,0
FPT,2/21/2019 10:19,33.42,33.42,33.42,33.42,1680,0
FPT,2/21/2019 10:20,33.39,33.39,33.39,33.39,500,0
FPT,2/21/2019 10:24,33.42,33.42,33.42,33.42,610,0
FPT,2/21/2019 10:27,33.42,33.42,33.42,33.42,210,0
FPT,2/21/2019 10:29,33.42,33.42,33.42,33.42,1000,0
FPT,2/21/2019 10:30,33.42,33.42,33.42,33.42,2180,0
FPT,2/21/2019 10:31,33.39,33.39,33.39,33.39,3700,0
FPT,2/21/2019 10:32,33.39,33.39,33.39,33.39,2020,0
FPT,2/21/2019 10:34,33.39,33.39,33.39,33.39,500,0
FPT,2/21/2019 10:35,33.42,33.42,33.42,33.42,10,0
FPT,2/21/2019 10:36,33.39,33.39,33.35,33.35,3830,0
FPT,2/21/2019 10:37,33.35,33.39,33.35,33.39,5010,0
FPT,2/21/2019 10:38,33.35,33.35,33.35,33.35,3000,0
FPT,2/21/2019 10:40,33.35,33.35,33.35,33.35,12350,0
FPT,2/21/2019 10:41,33.35,33.35,33.31,33.31,2810,0
FPT,2/21/2019 10:42,33.31,33.31,33.31,33.31,200,0
FPT,2/21/2019 10:44,33.31,33.31,33.31,33.31,200,0
FPT,2/21/2019 10:48,33.31,33.31,33.31,33.31,1000,0
FPT,2/21/2019 10:50,33.35,33.35,33.31,33.31,520,0
FPT,2/21/2019 10:52,33.31,33.31,33.31,33.31,70,0
FPT,2/21/2019 10:53,33.31,33.31,33.31,33.31,40,0
FPT,2/21/2019 10:55,33.31,33.31,33.31,33.31,100,0
FPT,2/21/2019 10:57,33.31,33.31,33.28,33.28,20010,0
FPT,2/21/2019 10:59,33.28,33.28,33.28,33.28,870,0
FPT,2/21/2019 11:01,33.28,33.28,33.28,33.28,50,0
FPT,2/21/2019 11:02,33.28,33.28,33.28,33.28,100,0
FPT,2/21/2019 11:03,33.31,33.31,33.31,33.31,1700,0
FPT,2/21/2019 11:05,33.31,33.35,33.31,33.35,1910,0
FPT,2/21/2019 11:06,33.35,33.35,33.35,33.35,50,0
FPT,2/21/2019 11:13,33.31,33.35,33.31,33.35,180,0
FPT,2/21/2019 11:15,33.31,33.31,33.31,33.31,1360,0
FPT,2/21/2019 11:17,33.31,33.31,33.31,33.31,10000,0
FPT,2/21/2019 11:18,33.31,33.31,33.24,33.24,10400,0
FPT,2/21/2019 11:21,33.28,33.28,33.28,33.28,2100,0
FPT,2/21/2019 11:22,33.28,33.28,33.28,33.28,4000,0
FPT,2/21/2019 11:23,33.28,33.28,33.28,33.28,3500,0
FPT,2/21/2019 11:24,33.28,33.28,33.28,33.28,500,0
FPT,2/21/2019 11:25,33.28,33.28,33.28,33.28,190,0
FPT,2/21/2019 11:27,33.31,33.31,33.31,33.31,4500,0
FPT,2/21/2019 11:28,33.31,33.31,33.31,33.31,3500,0
FPT,2/21/2019 13:00,33.31,33.31,33.31,33.31,1600,0
FPT,2/21/2019 13:02,33.31,33.31,33.31,33.31,1000,0
FPT,2/21/2019 13:03,33.31,33.31,33.31,33.31,5010,0
FPT,2/21/2019 13:04,33.31,33.31,33.31,33.31,280,0
FPT,2/21/2019 13:08,33.31,33.31,33.31,33.31,3270,0
FPT,2/21/2019 13:12,33.35,33.35,33.35,33.35,5500,0
FPT,2/21/2019 13:13,33.35,33.35,33.35,33.35,1000,0
FPT,2/21/2019 13:17,33.35,33.35,33.35,33.35,210,0
FPT,2/21/2019 13:18,33.35,33.35,33.31,33.31,6000,0
FPT,2/21/2019 13:21,33.31,33.31,33.28,33.28,30050,0
FPT,2/21/2019 13:24,33.28,33.28,33.28,33.28,10000,0
FPT,2/21/2019 13:26,33.28,33.28,33.28,33.28,5000,0
FPT,2/21/2019 13:28,33.28,33.28,33.28,33.28,1830,0
FPT,2/21/2019 13:29,33.35,33.35,33.35,33.35,1780,0
FPT,2/21/2019 13:30,33.35,33.35,33.35,33.35,100,0
FPT,2/21/2019 13:31,33.35,33.35,33.35,33.35,2000,0
FPT,2/21/2019 13:32,33.35,33.35,33.35,33.35,10000,0
FPT,2/21/2019 13:36,33.35,33.35,33.28,33.28,23500,0
FPT,2/21/2019 13:37,33.35,33.35,33.35,33.35,200,0
FPT,2/21/2019 13:39,33.28,33.28,33.28,33.28,5180,0
FPT,2/21/2019 13:40,33.28,33.28,33.28,33.28,190,0
FPT,2/21/2019 13:41,33.28,33.28,33.28,33.28,90,0
FPT,2/21/2019 13:42,33.24,33.28,33.24,33.28,2100,0
FPT,2/21/2019 13:43,33.28,33.28,33.28,33.28,200,0
FPT,2/21/2019 13:45,33.28,33.28,33.28,33.28,50,0
FPT,2/21/2019 13:46,33.2,33.2,33.2,33.2,90120,0
FPT,2/21/2019 13:48,33.16,33.16,33.16,33.16,20,0
FPT,2/21/2019 13:49,33.13,33.13,33.13,33.13,8010,0
FPT,2/21/2019 13:50,33.13,33.13,33.13,33.13,520,0
FPT,2/21/2019 13:51,33.13,33.13,33.05,33.13,7050,0
FPT,2/21/2019 13:52,33.13,33.13,33.13,33.13,100,0
FPT,2/21/2019 13:54,33.13,33.13,33.13,33.13,2040,0
FPT,2/21/2019 13:55,33.13,33.13,33.13,33.13,1090,0
FPT,2/21/2019 13:57,33.09,33.09,33.09,33.09,10,0
FPT,2/21/2019 13:58,33.13,33.13,33.13,33.13,10180,0
FPT,2/21/2019 14:00,33.13,33.13,33.13,33.13,3250,0
FPT,2/21/2019 14:01,33.16,33.16,33.16,33.16,770,0
FPT,2/21/2019 14:02,33.16,33.16,33.16,33.16,4230,0
FPT,2/21/2019 14:03,33.16,33.2,33.16,33.16,4460,0
FPT,2/21/2019 14:04,33.16,33.16,33.16,33.16,4110,0
FPT,2/21/2019 14:05,33.2,33.2,33.2,33.2,10,0
FPT,2/21/2019 14:06,33.16,33.16,33.16,33.16,40,0
FPT,2/21/2019 14:09,33.16,33.16,33.16,33.16,400,0
FPT,2/21/2019 14:13,33.2,33.2,33.16,33.16,1960,0
FPT,2/21/2019 14:15,33.2,33.2,33.2,33.2,280,0
FPT,2/21/2019 14:16,33.16,33.16,33.16,33.16,5000,0
FPT,2/21/2019 14:17,33.2,33.2,33.16,33.16,3790,0
FPT,2/21/2019 14:18,33.16,33.16,33.16,33.16,3020,0
FPT,2/21/2019 14:19,33.16,33.16,33.16,33.16,200,0
FPT,2/21/2019 14:20,33.16,33.2,33.16,33.2,3340,0
FPT,2/21/2019 14:22,33.2,33.2,33.16,33.16,1990,0
FPT,2/21/2019 14:23,33.16,33.16,33.16,33.16,2480,0
FPT,2/21/2019 14:24,33.16,33.16,33.16,33.16,500,0
FPT,2/21/2019 14:26,33.16,33.16,33.16,33.16,5250,0
FPT,2/21/2019 14:27,33.2,33.2,33.16,33.16,6090,0
FPT,2/21/2019 14:28,33.16,33.16,33.16,33.16,200,0
FPT,2/21/2019 14:29,33.16,33.16,33.16,33.16,2690,0
FPT,2/21/2019 14:46,33.42,33.42,33.42,33.42,245680,0
FPT,2/22/2019 9:15,33.42,33.42,33.42,33.42,890,0
FPT,2/22/2019 9:17,33.2,33.2,33.2,33.2,5730,0
FPT,2/22/2019 9:18,33.2,33.2,33.2,33.2,20,0
FPT,2/22/2019 9:19,33.2,33.2,33.2,33.2,490,0
FPT,2/22/2019 9:20,33.13,33.13,33.13,33.13,2000,0
FPT,2/22/2019 9:22,33.2,33.2,33.2,33.2,20,0
FPT,2/22/2019 9:23,33.2,33.2,33.2,33.2,130,0
FPT,2/22/2019 9:24,33.2,33.2,33.2,33.2,250,0
FPT,2/22/2019 9:26,33.35,33.35,33.35,33.35,800,0
FPT,2/22/2019 9:27,33.28,33.28,33.28,33.28,1500,0
FPT,2/22/2019 9:28,33.35,33.35,33.35,33.35,100,0
FPT,2/22/2019 9:30,33.35,33.35,33.35,33.35,4400,0
FPT,2/22/2019 9:33,33.39,33.39,33.39,33.39,5000,0
FPT,2/22/2019 9:34,33.39,33.39,33.39,33.39,200,0
FPT,2/22/2019 9:35,33.39,33.39,33.39,33.39,700,0
FPT,2/22/2019 9:37,33.39,33.5,33.39,33.5,23480,0
FPT,2/22/2019 9:39,33.46,33.5,33.46,33.5,5380,0
FPT,2/22/2019 9:40,33.46,33.46,33.46,33.46,1000,0
FPT,2/22/2019 9:41,33.46,33.46,33.46,33.46,3200,0
FPT,2/22/2019 9:42,33.46,33.46,33.46,33.46,1000,0
FPT,2/22/2019 9:43,33.42,33.46,33.42,33.46,16070,0
FPT,2/22/2019 9:44,33.46,33.46,33.46,33.46,9490,0
FPT,2/22/2019 9:45,33.46,33.46,33.46,33.46,4300,0
FPT,2/22/2019 9:46,33.46,33.46,33.42,33.42,19750,0
FPT,2/22/2019 9:47,33.42,33.42,33.35,33.35,10000,0
FPT,2/22/2019 9:48,33.35,33.35,33.35,33.35,6360,0
FPT,2/22/2019 9:49,33.31,33.31,33.28,33.28,9500,0
FPT,2/22/2019 9:50,33.28,33.28,33.28,33.28,20200,0
FPT,2/22/2019 9:51,33.28,33.28,33.28,33.28,6730,0
FPT,2/22/2019 9:52,33.28,33.28,33.28,33.28,200,0
FPT,2/22/2019 9:53,33.35,33.35,33.35,33.35,20190,0
FPT,2/22/2019 9:54,33.28,33.28,33.28,33.28,9220,0
FPT,2/22/2019 9:58,33.28,33.28,33.28,33.28,1400,0
FPT,2/22/2019 9:59,33.35,33.35,33.35,33.35,5000,0
FPT,2/22/2019 10:00,33.28,33.28,33.28,33.28,540,0
FPT,2/22/2019 10:02,33.28,33.28,33.28,33.28,500,0
FPT,2/22/2019 10:04,33.35,33.35,33.35,33.35,1000,0
FPT,2/22/2019 10:05,33.31,33.31,33.31,33.31,210,0
FPT,2/22/2019 10:07,33.35,33.35,33.35,33.35,950,0
FPT,2/22/2019 10:09,33.35,33.35,33.35,33.35,500,0
FPT,2/22/2019 10:10,33.39,33.39,33.39,33.39,100,0
FPT,2/22/2019 10:11,33.39,33.39,33.35,33.35,14960,0
FPT,2/22/2019 10:12,33.35,33.35,33.35,33.35,140,0
FPT,2/22/2019 10:13,33.24,33.24,33.24,33.24,15000,0
FPT,2/22/2019 10:14,33.28,33.28,33.28,33.28,10,0
FPT,2/22/2019 10:16,33.28,33.35,33.28,33.35,520,0
FPT,2/22/2019 10:17,33.28,33.28,33.28,33.28,10,0
FPT,2/22/2019 10:18,33.28,33.28,33.28,33.28,60,0
FPT,2/22/2019 10:20,33.35,33.39,33.35,33.39,5530,0
FPT,2/22/2019 10:21,33.39,33.39,33.39,33.39,170,0
FPT,2/22/2019 10:22,33.39,33.39,33.39,33.39,5730,0
FPT,2/22/2019 10:23,33.39,33.39,33.39,33.39,6000,0
FPT,2/22/2019 10:24,33.39,33.39,33.39,33.39,5070,0
FPT,2/22/2019 10:25,33.39,33.39,33.39,33.39,3000,0
FPT,2/22/2019 10:27,33.39,33.39,33.39,33.39,10,0
FPT,2/22/2019 10:28,33.39,33.39,33.39,33.39,20000,0
FPT,2/22/2019 10:29,33.39,33.39,33.35,33.35,320,0
FPT,2/22/2019 10:30,33.39,33.39,33.39,33.39,800,0
FPT,2/22/2019 10:31,33.39,33.39,33.39,33.39,4200,0
FPT,2/22/2019 10:32,33.39,33.39,33.39,33.39,5800,0
FPT,2/22/2019 10:34,33.39,33.39,33.39,33.39,80,0
FPT,2/22/2019 10:35,33.39,33.39,33.39,33.39,7000,0
FPT,2/22/2019 10:36,33.39,33.39,33.39,33.39,10,0
FPT,2/22/2019 10:38,33.39,33.39,33.39,33.39,10000,0
FPT,2/22/2019 10:41,33.39,33.42,33.39,33.42,11100,0
FPT,2/22/2019 10:42,33.42,33.42,33.42,33.42,1640,0
FPT,2/22/2019 10:44,33.42,33.42,33.42,33.42,1000,0
FPT,2/22/2019 10:45,33.42,33.42,33.39,33.39,2100,0
FPT,2/22/2019 10:47,33.39,33.39,33.39,33.39,1730,0
FPT,2/22/2019 10:48,33.39,33.39,33.39,33.39,600,0
FPT,2/22/2019 10:49,33.42,33.42,33.42,33.42,48510,0
FPT,2/22/2019 10:50,33.46,33.46,33.46,33.46,10,0
FPT,2/22/2019 10:52,33.42,33.42,33.42,33.42,2270,0
FPT,2/22/2019 10:53,33.42,33.42,33.42,33.42,1150,0
FPT,2/22/2019 10:54,33.42,33.42,33.42,33.42,1000,0
FPT,2/22/2019 10:55,33.42,33.46,33.42,33.42,6280,0
FPT,2/22/2019 10:56,33.46,33.46,33.42,33.42,1050,0
FPT,2/22/2019 10:57,33.46,33.46,33.46,33.46,800,0
FPT,2/22/2019 10:58,33.46,33.46,33.42,33.42,170,0
FPT,2/22/2019 10:59,33.42,33.42,33.42,33.42,2000,0
FPT,2/22/2019 11:00,33.42,33.42,33.42,33.42,900,0
FPT,2/22/2019 11:02,33.42,33.42,33.42,33.42,1650,0
FPT,2/22/2019 11:06,33.42,33.42,33.42,33.42,130,0
FPT,2/22/2019 11:08,33.42,33.42,33.42,33.42,2000,0
FPT,2/22/2019 11:09,33.42,33.42,33.42,33.42,200,0
FPT,2/22/2019 11:11,33.42,33.42,33.42,33.42,400,0
FPT,2/22/2019 11:12,33.42,33.42,33.42,33.42,11000,0
FPT,2/22/2019 11:13,33.42,33.42,33.42,33.42,1140,0
FPT,2/22/2019 11:15,33.42,33.42,33.42,33.42,1000,0
FPT,2/22/2019 11:16,33.42,33.42,33.42,33.42,2000,0
FPT,2/22/2019 11:18,33.39,33.39,33.39,33.39,4000,0
FPT,2/22/2019 11:19,33.46,33.46,33.46,33.46,10,0
FPT,2/22/2019 11:21,33.42,33.46,33.42,33.46,2280,0
FPT,2/22/2019 11:22,33.42,33.42,33.42,33.42,230,0
FPT,2/22/2019 11:27,33.46,33.46,33.46,33.46,10000,0
FPT,2/22/2019 11:28,33.46,33.46,33.46,33.46,10930,0
FPT,2/22/2019 13:00,33.42,33.42,33.42,33.42,280,0
FPT,2/22/2019 13:02,33.42,33.42,33.42,33.42,1650,0
FPT,2/22/2019 13:03,33.42,33.46,33.42,33.46,20710,0
FPT,2/22/2019 13:04,33.46,33.46,33.46,33.46,10000,0
FPT,2/22/2019 13:05,33.46,33.46,33.46,33.46,19000,0
FPT,2/22/2019 13:06,33.46,33.46,33.46,33.46,23000,0
FPT,2/22/2019 13:07,33.46,33.46,33.46,33.46,1000,0
FPT,2/22/2019 13:08,33.46,33.46,33.46,33.46,2080,0
FPT,2/22/2019 13:09,33.46,33.5,33.46,33.5,45090,0
FPT,2/22/2019 13:10,33.57,33.57,33.57,33.57,84360,0
FPT,2/22/2019 13:11,33.61,33.76,33.61,33.72,96800,0
FPT,2/22/2019 13:12,33.8,33.8,33.8,33.8,24550,0
FPT,2/22/2019 13:13,33.8,33.8,33.65,33.65,39690,0
FPT,2/22/2019 13:14,33.65,33.8,33.65,33.76,18830,0
FPT,2/22/2019 13:15,33.76,33.76,33.76,33.76,1310,0
FPT,2/22/2019 13:16,33.76,33.76,33.72,33.76,10580,0
FPT,2/22/2019 13:17,33.76,33.76,33.76,33.76,500,0
FPT,2/22/2019 13:18,33.76,33.76,33.76,33.76,1100,0
FPT,2/22/2019 13:19,33.87,33.87,33.76,33.76,21000,0
FPT,2/22/2019 13:22,33.84,33.84,33.84,33.84,1400,0
FPT,2/22/2019 13:23,33.84,33.84,33.84,33.84,3240,0
FPT,2/22/2019 13:24,33.84,33.84,33.84,33.84,1000,0
FPT,2/22/2019 13:25,33.84,33.84,33.84,33.84,2960,0
FPT,2/22/2019 13:26,33.84,33.84,33.8,33.8,5040,0
FPT,2/22/2019 13:27,33.84,33.84,33.8,33.8,7920,0
FPT,2/22/2019 13:28,33.84,33.84,33.8,33.8,1190,0
FPT,2/22/2019 13:29,33.8,33.84,33.8,33.84,450,0
FPT,2/22/2019 13:30,33.8,33.8,33.8,33.8,1060,0
FPT,2/22/2019 13:31,33.8,33.8,33.76,33.76,10760,0
FPT,2/22/2019 13:32,33.76,33.76,33.76,33.76,5200,0
FPT,2/22/2019 13:33,33.72,33.72,33.72,33.72,15070,0
FPT,2/22/2019 13:34,33.72,33.72,33.65,33.72,19540,0
FPT,2/22/2019 13:35,33.72,33.72,33.72,33.72,6030,0
FPT,2/22/2019 13:36,33.72,33.72,33.72,33.72,8170,0
FPT,2/22/2019 13:37,33.72,33.72,33.72,33.72,2500,0
FPT,2/22/2019 13:38,33.69,33.69,33.69,33.69,1000,0
FPT,2/22/2019 13:39,33.69,33.69,33.69,33.69,10000,0
FPT,2/22/2019 13:40,33.69,33.69,33.69,33.69,1530,0
FPT,2/22/2019 13:41,33.69,33.69,33.69,33.69,9970,0
FPT,2/22/2019 13:42,33.69,33.69,33.65,33.65,26200,0
FPT,2/22/2019 13:44,33.65,33.65,33.61,33.65,7850,0
FPT,2/22/2019 13:45,33.65,33.65,33.65,33.65,4450,0
FPT,2/22/2019 13:46,33.65,33.65,33.65,33.65,6050,0
FPT,2/22/2019 13:47,33.65,33.65,33.65,33.65,12200,0
FPT,2/22/2019 13:48,33.65,33.65,33.65,33.65,1000,0
FPT,2/22/2019 13:49,33.65,33.65,33.65,33.65,27330,0
FPT,2/22/2019 13:50,33.65,33.65,33.65,33.65,200,0
FPT,2/22/2019 13:52,33.65,33.69,33.65,33.65,11370,0
FPT,2/22/2019 13:53,33.65,33.65,33.65,33.65,250,0
FPT,2/22/2019 13:54,33.65,33.65,33.65,33.65,20,0
FPT,2/22/2019 13:56,33.65,33.65,33.65,33.65,1000,0
FPT,2/22/2019 13:57,33.65,33.69,33.65,33.65,10010,0
FPT,2/22/2019 13:59,33.61,33.61,33.61,33.61,1490,0
FPT,2/22/2019 14:01,33.65,33.65,33.65,33.65,450,0
FPT,2/22/2019 14:02,33.65,33.65,33.65,33.65,70,0
FPT,2/22/2019 14:03,33.65,33.65,33.65,33.65,22480,0
FPT,2/22/2019 14:04,33.65,33.65,33.65,33.65,300,0
FPT,2/22/2019 14:05,33.69,33.69,33.65,33.65,2210,0
FPT,2/22/2019 14:06,33.65,33.69,33.65,33.69,3010,0
FPT,2/22/2019 14:07,33.65,33.65,33.65,33.65,5000,0
FPT,2/22/2019 14:08,33.65,33.65,33.65,33.65,14520,0
FPT,2/22/2019 14:09,33.61,33.61,33.61,33.61,1100,0
FPT,2/22/2019 14:10,33.61,33.61,33.61,33.61,1000,0
FPT,2/22/2019 14:12,33.65,33.65,33.65,33.65,3000,0
FPT,2/22/2019 14:13,33.61,33.65,33.61,33.65,9510,0
FPT,2/22/2019 14:14,33.65,33.65,33.65,33.65,2490,0
FPT,2/22/2019 14:16,33.65,33.65,33.65,33.65,6110,0
FPT,2/22/2019 14:17,33.65,33.65,33.61,33.61,3940,0
FPT,2/22/2019 14:18,33.61,33.61,33.61,33.61,5200,0
FPT,2/22/2019 14:20,33.61,33.61,33.61,33.61,1000,0
FPT,2/22/2019 14:21,33.61,33.61,33.61,33.61,4150,0
FPT,2/22/2019 14:23,33.61,33.61,33.61,33.61,9580,0
FPT,2/22/2019 14:27,33.57,33.57,33.57,33.57,1000,0
FPT,2/22/2019 14:28,33.57,33.65,33.57,33.65,13300,0
FPT,2/22/2019 14:29,33.65,33.65,33.65,33.65,150,0
FPT,2/22/2019 14:46,33.72,33.72,33.72,33.72,56970,0
FPT,2/25/2019 9:15,34.02,34.02,33.98,33.98,25650,0
FPT,2/25/2019 9:16,34.02,34.02,34.02,34.02,110,0
FPT,2/25/2019 9:17,34.02,34.02,33.98,33.98,2230,0
FPT,2/25/2019 9:18,33.98,33.98,33.98,33.98,1580,0
FPT,2/25/2019 9:19,34.02,34.02,34.02,34.02,15220,0
FPT,2/25/2019 9:20,34.06,34.1,34.06,34.06,7040,0
FPT,2/25/2019 9:21,34.1,34.1,34.02,34.1,11690,0
FPT,2/25/2019 9:22,34.1,34.13,34.1,34.13,2150,0
FPT,2/25/2019 9:23,34.13,34.13,34.02,34.1,8950,0
FPT,2/25/2019 9:24,34.1,34.1,34.1,34.1,50,0
FPT,2/25/2019 9:25,34.1,34.13,34.1,34.13,7150,0
FPT,2/25/2019 9:26,34.17,34.17,34.13,34.17,13510,0
FPT,2/25/2019 9:27,34.17,34.25,34.17,34.25,11700,0
FPT,2/25/2019 9:28,34.25,34.32,34.25,34.32,27740,0
FPT,2/25/2019 9:29,34.28,34.47,34.28,34.47,58870,0
FPT,2/25/2019 9:30,34.39,34.39,34.32,34.32,11970,0
FPT,2/25/2019 9:31,34.32,34.39,34.32,34.32,35040,0
FPT,2/25/2019 9:32,34.32,34.32,34.28,34.32,33230,0
FPT,2/25/2019 9:33,34.32,34.32,34.32,34.32,8100,0
FPT,2/25/2019 9:34,34.28,34.28,34.28,34.28,8690,0
FPT,2/25/2019 9:35,34.28,34.28,34.25,34.25,4640,0
FPT,2/25/2019 9:36,34.25,34.25,34.25,34.25,13200,0
FPT,2/25/2019 9:37,34.17,34.17,34.17,34.17,50,0
FPT,2/25/2019 9:38,34.17,34.17,34.17,34.17,6450,0
FPT,2/25/2019 9:39,34.17,34.17,34.17,34.17,50,0
FPT,2/25/2019 9:40,34.17,34.17,34.17,34.17,11520,0
FPT,2/25/2019 9:41,34.17,34.17,34.13,34.13,2410,0
FPT,2/25/2019 9:42,34.13,34.13,34.13,34.13,2820,0
FPT,2/25/2019 9:43,34.13,34.13,34.13,34.13,7300,0
FPT,2/25/2019 9:44,34.13,34.17,34.13,34.13,4200,0
FPT,2/25/2019 9:45,34.13,34.17,34.13,34.17,6430,0
FPT,2/25/2019 9:46,34.13,34.13,34.13,34.13,21800,0
FPT,2/25/2019 9:47,34.13,34.13,34.13,34.13,11730,0
FPT,2/25/2019 9:48,34.13,34.17,34.13,34.13,18260,0
FPT,2/25/2019 9:49,34.13,34.17,34.13,34.17,23900,0
FPT,2/25/2019 9:50,34.17,34.17,34.17,34.17,5100,0
FPT,2/25/2019 9:51,34.17,34.17,34.17,34.17,7160,0
FPT,2/25/2019 9:52,34.17,34.17,34.17,34.17,1430,0
FPT,2/25/2019 9:54,34.17,34.17,34.13,34.13,34400,0
FPT,2/25/2019 9:56,34.21,34.21,34.21,34.21,70,0
FPT,2/25/2019 9:58,34.17,34.21,34.17,34.21,20,0
FPT,2/25/2019 9:59,34.17,34.17,34.17,34.17,70,0
FPT,2/25/2019 10:00,34.17,34.17,34.17,34.17,2000,0
FPT,2/25/2019 10:01,34.17,34.21,34.17,34.17,13100,0
FPT,2/25/2019 10:02,34.17,34.17,34.17,34.17,1040,0
FPT,2/25/2019 10:03,34.13,34.17,34.13,34.13,10790,0
FPT,2/25/2019 10:04,34.13,34.13,34.13,34.13,10020,0
FPT,2/25/2019 10:05,34.13,34.13,34.13,34.13,5450,0
FPT,2/25/2019 10:06,34.13,34.13,34.13,34.13,1500,0
FPT,2/25/2019 10:07,34.13,34.13,34.13,34.13,1100,0
FPT,2/25/2019 10:08,34.1,34.13,34.1,34.13,3220,0
FPT,2/25/2019 10:09,34.17,34.17,34.17,34.17,40,0
FPT,2/25/2019 10:10,34.17,34.17,34.13,34.13,3600,0
FPT,2/25/2019 10:11,34.17,34.17,34.17,34.17,100,0
FPT,2/25/2019 10:12,34.13,34.13,34.13,34.13,10900,0
FPT,2/25/2019 10:14,34.13,34.13,34.13,34.13,40,0
FPT,2/25/2019 10:15,34.13,34.17,34.13,34.17,10620,0
FPT,2/25/2019 10:16,34.17,34.17,34.17,34.17,450,0
FPT,2/25/2019 10:17,34.17,34.17,34.13,34.13,600,0
FPT,2/25/2019 10:18,34.13,34.13,34.13,34.13,600,0
FPT,2/25/2019 10:19,34.13,34.13,34.13,34.13,50,0
FPT,2/25/2019 10:20,34.13,34.13,34.13,34.13,1500,0
FPT,2/25/2019 10:23,34.13,34.13,34.13,34.13,3070,0
FPT,2/25/2019 10:24,34.21,34.21,34.21,34.21,80000,0
FPT,2/25/2019 10:26,34.13,34.17,34.13,34.17,200,0
FPT,2/25/2019 10:27,34.17,34.17,34.17,34.17,160,0
FPT,2/25/2019 10:28,34.17,34.17,34.17,34.17,500,0
FPT,2/25/2019 10:29,34.17,34.17,34.17,34.17,600,0
FPT,2/25/2019 10:30,34.17,34.17,34.17,34.17,100,0
FPT,2/25/2019 10:32,34.13,34.13,34.13,34.13,1750,0
FPT,2/25/2019 10:33,34.13,34.13,34.13,34.13,3000,0
FPT,2/25/2019 10:34,34.13,34.13,34.13,34.13,150,0
FPT,2/25/2019 10:36,34.13,34.13,34.13,34.13,1000,0
FPT,2/25/2019 10:37,34.17,34.17,34.17,34.17,20,0
FPT,2/25/2019 10:38,34.13,34.17,34.13,34.13,350,0
FPT,2/25/2019 10:39,34.17,34.17,34.13,34.17,1570,0
FPT,2/25/2019 10:40,34.17,34.17,34.17,34.17,10,0
FPT,2/25/2019 10:41,34.17,34.17,34.17,34.17,900,0
FPT,2/25/2019 10:42,34.13,34.13,34.13,34.13,10,0
FPT,2/25/2019 10:43,34.13,34.13,34.13,34.13,11470,0
FPT,2/25/2019 10:44,34.13,34.13,34.13,34.13,400,0
FPT,2/25/2019 10:45,34.13,34.13,34.13,34.13,1100,0
FPT,2/25/2019 10:46,34.13,34.13,34.13,34.13,3040,0
FPT,2/25/2019 10:47,34.13,34.13,34.13,34.13,5350,0
FPT,2/25/2019 10:48,34.13,34.13,34.1,34.1,2810,0
FPT,2/25/2019 10:49,34.1,34.1,34.1,34.1,300,0
FPT,2/25/2019 10:51,34.1,34.1,34.1,34.1,90,0
FPT,2/25/2019 10:53,34.1,34.1,34.1,34.1,600,0
FPT,2/25/2019 10:54,34.1,34.1,34.1,34.1,1000,0
FPT,2/25/2019 10:55,34.1,34.1,34.1,34.1,25950,0
FPT,2/25/2019 10:56,34.1,34.1,34.1,34.1,10,0
FPT,2/25/2019 10:57,34.06,34.06,34.06,34.06,3500,0
FPT,2/25/2019 10:58,34.06,34.06,34.06,34.06,20330,0
FPT,2/25/2019 10:59,34.06,34.06,34.06,34.06,550,0
FPT,2/25/2019 11:02,34.06,34.06,34.06,34.06,2370,0
FPT,2/25/2019 11:03,34.06,34.1,34.06,34.1,1150,0
FPT,2/25/2019 11:04,34.06,34.06,34.06,34.06,1100,0
FPT,2/25/2019 11:05,34.06,34.06,34.06,34.06,1000,0
FPT,2/25/2019 11:08,34.06,34.06,34.06,34.06,7760,0
FPT,2/25/2019 11:09,34.02,34.02,34.02,34.02,460,0
FPT,2/25/2019 11:10,34.02,34.02,34.02,34.02,20340,0
FPT,2/25/2019 11:11,34.02,34.02,34.02,34.02,550,0
FPT,2/25/2019 11:12,34.02,34.02,34.02,34.02,850,0
FPT,2/25/2019 11:14,33.98,33.98,33.98,33.98,5070,0
FPT,2/25/2019 11:15,33.98,33.98,33.95,33.95,36830,0
FPT,2/25/2019 11:16,33.98,33.98,33.98,33.98,820,0
FPT,2/25/2019 11:18,34.02,34.02,34.02,34.02,1000,0
FPT,2/25/2019 11:19,33.98,33.98,33.98,33.98,5200,0
FPT,2/25/2019 11:20,33.98,33.98,33.98,33.98,500,0
FPT,2/25/2019 11:21,33.95,33.95,33.95,33.95,15520,0
FPT,2/25/2019 11:23,33.95,33.95,33.95,33.95,300,0
FPT,2/25/2019 11:25,33.95,33.95,33.95,33.95,700,0
FPT,2/25/2019 11:26,33.95,33.95,33.95,33.95,2000,0
FPT,2/25/2019 11:27,33.95,33.95,33.91,33.91,1540,0
FPT,2/25/2019 11:28,33.95,33.95,33.95,33.95,90,0
FPT,2/25/2019 13:00,33.91,33.91,33.91,33.91,1250,0
FPT,2/25/2019 13:04,34.02,34.02,33.95,33.95,2150,0
FPT,2/25/2019 13:05,33.95,33.95,33.95,33.95,50,0
FPT,2/25/2019 13:10,33.95,33.95,33.95,33.95,2000,0
FPT,2/25/2019 13:12,33.95,33.95,33.95,33.95,210,0
FPT,2/25/2019 13:13,33.98,33.98,33.98,33.98,800,0
FPT,2/25/2019 13:15,34.02,34.02,34.02,34.02,24530,0
FPT,2/25/2019 13:16,34.06,34.06,34.06,34.06,10400,0
FPT,2/25/2019 13:18,34.06,34.06,34.06,34.06,1570,0
FPT,2/25/2019 13:19,34.06,34.06,34.06,34.06,500,0
FPT,2/25/2019 13:21,34.06,34.06,34.06,34.06,20,0
FPT,2/25/2019 13:22,34.06,34.06,34.06,34.06,570,0
FPT,2/25/2019 13:23,34.02,34.02,34.02,34.02,5100,0
FPT,2/25/2019 13:24,34.02,34.02,34.02,34.02,1570,0
FPT,2/25/2019 13:25,34.02,34.02,34.02,34.02,50,0
FPT,2/25/2019 13:27,34.02,34.02,34.02,34.02,800,0
FPT,2/25/2019 13:30,34.02,34.06,34.02,34.02,1040,0
FPT,2/25/2019 13:32,34.02,34.02,34.02,34.02,5000,0
FPT,2/25/2019 13:33,34.02,34.02,34.02,34.02,400,0
FPT,2/25/2019 13:34,34.02,34.02,34.02,34.02,150,0
FPT,2/25/2019 13:35,34.06,34.06,34.02,34.02,5650,0
FPT,2/25/2019 13:37,34.02,34.06,34.02,34.06,8700,0
FPT,2/25/2019 13:39,34.06,34.06,34.06,34.06,10,0
FPT,2/25/2019 13:41,34.06,34.06,34.06,34.06,5200,0
FPT,2/25/2019 13:42,34.02,34.02,34.02,34.02,3910,0
FPT,2/25/2019 13:43,34.02,34.02,34.02,34.02,300,0
FPT,2/25/2019 13:45,34.06,34.06,34.06,34.06,4800,0
FPT,2/25/2019 13:46,34.02,34.02,34.02,34.02,50,0
FPT,2/25/2019 13:50,34.02,34.02,34.02,34.02,160,0
FPT,2/25/2019 13:53,34.02,34.02,34.02,34.02,900,0
FPT,2/25/2019 13:55,34.06,34.06,34.06,34.06,250,0
FPT,2/25/2019 13:57,34.02,34.02,34.02,34.02,40,0
FPT,2/25/2019 13:58,34.02,34.02,34.02,34.02,4420,0
FPT,2/25/2019 13:59,34.02,34.02,34.02,34.02,2800,0
FPT,2/25/2019 14:00,34.02,34.02,34.02,34.02,1110,0
FPT,2/25/2019 14:01,34.02,34.02,34.02,34.02,50,0
FPT,2/25/2019 14:03,34.02,34.06,34.02,34.02,15360,0
FPT,2/25/2019 14:04,34.02,34.02,34.02,34.02,400,0
FPT,2/25/2019 14:06,34.02,34.02,34.02,34.02,2900,0
FPT,2/25/2019 14:08,34.06,34.06,34.06,34.06,1000,0
FPT,2/25/2019 14:12,34.02,34.02,34.02,34.02,1000,0
FPT,2/25/2019 14:13,34.02,34.02,34.02,34.02,3700,0
FPT,2/25/2019 14:14,34.02,34.02,34.02,34.02,500,0
FPT,2/25/2019 14:15,34.02,34.02,34.02,34.02,5210,0
FPT,2/25/2019 14:16,34.02,34.06,34.02,34.02,2700,0
FPT,2/25/2019 14:20,34.02,34.02,34.02,34.02,6240,0
FPT,2/25/2019 14:21,34.02,34.02,34.02,34.02,6510,0
FPT,2/25/2019 14:22,34.02,34.02,33.98,33.98,11900,0
FPT,2/25/2019 14:23,33.98,33.98,33.98,33.98,3750,0
FPT,2/25/2019 14:24,33.98,33.98,33.95,33.95,1410,0
FPT,2/25/2019 14:25,33.98,33.98,33.98,33.98,4000,0
FPT,2/25/2019 14:26,33.98,33.98,33.98,33.98,1000,0
FPT,2/25/2019 14:27,33.98,33.98,33.95,33.98,1130,0
FPT,2/25/2019 14:29,33.98,33.98,33.98,33.98,10350,0
FPT,2/25/2019 14:46,33.95,33.95,33.95,33.95,22650,0
FPT,2/26/2019 9:15,33.98,34.02,33.98,33.98,13210,0
FPT,2/26/2019 9:16,33.98,33.98,33.95,33.95,6460,0
FPT,2/26/2019 9:17,33.95,33.95,33.87,33.87,310,0
FPT,2/26/2019 9:18,33.95,33.95,33.95,33.95,3000,0
FPT,2/26/2019 9:19,33.87,33.87,33.87,33.87,1000,0
FPT,2/26/2019 9:20,33.72,33.72,33.72,33.72,300,0
FPT,2/26/2019 9:21,33.72,33.72,33.72,33.72,10,0
FPT,2/26/2019 9:23,33.8,33.8,33.72,33.72,580,0
FPT,2/26/2019 9:25,33.8,33.8,33.8,33.8,3000,0
FPT,2/26/2019 9:26,33.8,33.87,33.72,33.87,460,0
FPT,2/26/2019 9:27,33.87,33.87,33.8,33.8,3270,0
FPT,2/26/2019 9:28,33.8,33.84,33.8,33.84,370,0
FPT,2/26/2019 9:29,33.87,33.91,33.87,33.91,9530,0
FPT,2/26/2019 9:30,33.87,33.91,33.87,33.87,2800,0
FPT,2/26/2019 9:31,33.91,33.91,33.91,33.91,740,0
FPT,2/26/2019 9:33,33.91,33.95,33.91,33.91,12790,0
FPT,2/26/2019 9:34,33.91,33.91,33.91,33.91,160,0
FPT,2/26/2019 9:35,33.91,33.91,33.91,33.91,4200,0
FPT,2/26/2019 9:36,33.91,33.95,33.91,33.91,2510,0
FPT,2/26/2019 9:37,33.95,33.95,33.95,33.95,19330,0
FPT,2/26/2019 9:38,33.95,33.98,33.95,33.98,330,0
FPT,2/26/2019 9:39,34.02,34.02,34.02,34.02,2200,0
FPT,2/26/2019 9:40,33.98,34.02,33.98,34.02,930,0
FPT,2/26/2019 9:42,34.02,34.02,34.02,34.02,30,0
FPT,2/26/2019 9:43,34.02,34.02,33.95,33.95,21120,0
FPT,2/26/2019 9:44,33.95,33.95,33.95,33.95,1250,0
FPT,2/26/2019 9:45,34.02,34.02,34.02,34.02,1500,0
FPT,2/26/2019 9:49,33.95,33.95,33.95,33.95,260,0
FPT,2/26/2019 9:50,33.95,33.95,33.95,33.95,500,0
FPT,2/26/2019 9:51,33.95,33.95,33.91,33.91,7100,0
FPT,2/26/2019 9:52,33.91,33.91,33.91,33.91,20,0
FPT,2/26/2019 9:54,33.91,33.91,33.91,33.91,8720,0
FPT,2/26/2019 9:56,33.91,33.91,33.87,33.87,3280,0
FPT,2/26/2019 9:57,33.87,33.87,33.87,33.87,3220,0
FPT,2/26/2019 10:00,33.8,33.8,33.8,33.8,2430,0
FPT,2/26/2019 10:02,33.87,33.87,33.8,33.8,1250,0
FPT,2/26/2019 10:03,33.8,33.8,33.8,33.8,630,0
FPT,2/26/2019 10:04,33.8,33.8,33.8,33.8,1150,0
FPT,2/26/2019 10:05,33.8,33.8,33.8,33.8,1770,0
FPT,2/26/2019 10:06,33.8,33.8,33.8,33.8,830,0
FPT,2/26/2019 10:07,33.76,33.76,33.76,33.76,500,0
FPT,2/26/2019 10:08,33.76,33.76,33.76,33.76,3000,0
FPT,2/26/2019 10:10,33.72,33.72,33.72,33.72,30,0
FPT,2/26/2019 10:11,33.72,33.72,33.72,33.72,2530,0
FPT,2/26/2019 10:12,33.72,33.72,33.72,33.72,400,0
FPT,2/26/2019 10:13,33.72,33.72,33.72,33.72,1000,0
FPT,2/26/2019 10:14,33.69,33.72,33.69,33.72,9820,0
FPT,2/26/2019 10:15,33.72,33.8,33.72,33.8,8740,0
FPT,2/26/2019 10:16,33.8,33.8,33.76,33.76,110,0
FPT,2/26/2019 10:20,33.8,33.8,33.8,33.8,5950,0
FPT,2/26/2019 10:21,33.8,33.8,33.8,33.8,50,0
FPT,2/26/2019 10:22,33.8,33.8,33.8,33.8,1120,0
FPT,2/26/2019 10:23,33.8,33.8,33.8,33.8,20,0
FPT,2/26/2019 10:24,33.8,33.8,33.8,33.8,6470,0
FPT,2/26/2019 10:25,33.8,33.8,33.8,33.8,5000,0
FPT,2/26/2019 10:26,33.8,33.8,33.8,33.8,6020,0
FPT,2/26/2019 10:27,33.87,33.87,33.87,33.87,18100,0
FPT,2/26/2019 10:28,33.87,33.87,33.87,33.87,4000,0
FPT,2/26/2019 10:29,33.87,33.87,33.8,33.87,8110,0
FPT,2/26/2019 10:30,33.8,33.87,33.8,33.87,20510,0
FPT,2/26/2019 10:32,33.87,33.87,33.87,33.87,4890,0
FPT,2/26/2019 10:33,33.91,33.95,33.91,33.95,5100,0
FPT,2/26/2019 10:35,33.95,33.95,33.95,33.95,240,0
FPT,2/26/2019 10:37,33.95,33.95,33.84,33.84,2300,0
FPT,2/26/2019 10:40,33.87,33.87,33.87,33.87,2600,0
FPT,2/26/2019 10:41,33.87,33.87,33.87,33.87,5010,0
FPT,2/26/2019 10:42,33.87,33.87,33.87,33.87,6000,0
FPT,2/26/2019 10:43,33.84,33.84,33.84,33.84,5770,0
FPT,2/26/2019 10:44,33.84,33.84,33.84,33.84,1600,0
FPT,2/26/2019 10:45,33.87,33.91,33.87,33.91,220,0
FPT,2/26/2019 10:46,33.91,33.91,33.91,33.91,5200,0
FPT,2/26/2019 10:49,33.91,33.91,33.91,33.91,100,0
FPT,2/26/2019 10:51,33.84,33.84,33.84,33.84,800,0
FPT,2/26/2019 10:52,33.84,33.84,33.84,33.84,60,0
FPT,2/26/2019 10:53,33.84,33.84,33.84,33.84,10,0
FPT,2/26/2019 10:54,33.87,33.91,33.87,33.91,40,0
FPT,2/26/2019 10:57,33.91,33.91,33.91,33.91,5200,0
FPT,2/26/2019 11:01,33.87,33.87,33.87,33.87,300,0
FPT,2/26/2019 11:02,33.87,33.87,33.87,33.87,20,0
FPT,2/26/2019 11:03,33.87,33.87,33.87,33.87,100,0
FPT,2/26/2019 11:05,33.87,33.87,33.87,33.87,1080,0
FPT,2/26/2019 11:06,33.87,33.87,33.87,33.87,1000,0
FPT,2/26/2019 11:07,33.87,33.87,33.87,33.87,3120,0
FPT,2/26/2019 11:08,33.84,33.84,33.84,33.84,2000,0
FPT,2/26/2019 11:09,33.87,33.87,33.84,33.84,8000,0
FPT,2/26/2019 11:12,33.84,33.84,33.84,33.84,940,0
FPT,2/26/2019 11:13,33.84,33.84,33.84,33.84,10,0
FPT,2/26/2019 11:14,33.84,33.84,33.8,33.8,880,0
FPT,2/26/2019 11:16,33.8,33.8,33.8,33.8,6000,0
FPT,2/26/2019 11:18,33.8,33.8,33.8,33.8,29200,0
FPT,2/26/2019 11:19,33.8,33.8,33.8,33.8,6960,0
FPT,2/26/2019 11:26,33.8,33.8,33.8,33.8,50,0
FPT,2/26/2019 11:27,33.8,33.8,33.8,33.8,8150,0
FPT,2/26/2019 11:28,33.8,33.8,33.8,33.8,980,0
FPT,2/26/2019 11:29,33.8,33.8,33.8,33.8,950,0
FPT,2/26/2019 13:00,33.76,33.76,33.76,33.76,10,0
FPT,2/26/2019 13:01,33.8,33.8,33.8,33.8,950,0
FPT,2/26/2019 13:02,33.8,33.8,33.8,33.8,950,0
FPT,2/26/2019 13:06,33.87,33.87,33.87,33.87,5500,0
FPT,2/26/2019 13:08,33.8,33.8,33.8,33.8,2850,0
FPT,2/26/2019 13:10,33.8,33.8,33.8,33.8,1500,0
FPT,2/26/2019 13:12,33.8,33.87,33.8,33.87,750,0
FPT,2/26/2019 13:15,33.8,33.8,33.8,33.8,3600,0
FPT,2/26/2019 13:16,33.8,33.8,33.8,33.8,950,0
FPT,2/26/2019 13:17,33.8,33.8,33.8,33.8,50,0
FPT,2/26/2019 13:18,33.8,33.8,33.8,33.8,950,0
FPT,2/26/2019 13:19,33.8,33.8,33.8,33.8,540,0
FPT,2/26/2019 13:21,33.8,33.8,33.8,33.8,1000,0
FPT,2/26/2019 13:22,33.87,33.87,33.8,33.8,380,0
FPT,2/26/2019 13:23,33.8,33.8,33.76,33.76,2130,0
FPT,2/26/2019 13:24,33.8,33.8,33.8,33.8,950,0
FPT,2/26/2019 13:26,33.8,33.8,33.76,33.76,2950,0
FPT,2/26/2019 13:27,33.76,33.8,33.76,33.8,4450,0
FPT,2/26/2019 13:28,33.72,33.72,33.72,33.72,10000,0
FPT,2/26/2019 13:29,33.72,33.76,33.72,33.76,1950,0
FPT,2/26/2019 13:30,33.72,33.76,33.72,33.72,6710,0
FPT,2/26/2019 13:31,33.72,33.72,33.72,33.72,1830,0
FPT,2/26/2019 13:32,33.72,33.76,33.72,33.72,4490,0
FPT,2/26/2019 13:33,33.72,33.76,33.72,33.76,8060,0
FPT,2/26/2019 13:34,33.72,33.72,33.72,33.72,5110,0
FPT,2/26/2019 13:35,33.72,33.72,33.72,33.72,1260,0
FPT,2/26/2019 13:36,33.69,33.69,33.69,33.69,750,0
FPT,2/26/2019 13:37,33.72,33.72,33.72,33.72,950,0
FPT,2/26/2019 13:38,33.69,33.72,33.69,33.69,4060,0
FPT,2/26/2019 13:39,33.69,33.72,33.69,33.72,4500,0
FPT,2/26/2019 13:40,33.69,33.72,33.69,33.69,13210,0
FPT,2/26/2019 13:41,33.69,33.72,33.69,33.72,2680,0
FPT,2/26/2019 13:42,33.72,33.72,33.72,33.72,8940,0
FPT,2/26/2019 13:43,33.72,33.72,33.72,33.72,2110,0
FPT,2/26/2019 13:44,33.69,33.72,33.69,33.72,1950,0
FPT,2/26/2019 13:45,33.72,33.72,33.69,33.72,1570,0
FPT,2/26/2019 13:46,33.72,33.72,33.72,33.72,950,0
FPT,2/26/2019 13:48,33.72,33.72,33.72,33.72,950,0
FPT,2/26/2019 13:49,33.72,33.76,33.72,33.76,9660,0
FPT,2/26/2019 13:50,33.72,33.72,33.72,33.72,10000,0
FPT,2/26/2019 13:51,33.76,33.76,33.76,33.76,950,0
FPT,2/26/2019 13:52,33.72,33.72,33.69,33.69,3640,0
FPT,2/26/2019 13:53,33.69,33.69,33.69,33.69,1050,0
FPT,2/26/2019 13:54,33.72,33.72,33.69,33.69,1980,0
FPT,2/26/2019 13:55,33.69,33.72,33.69,33.72,4570,0
FPT,2/26/2019 13:56,33.65,33.65,33.61,33.65,22580,0
FPT,2/26/2019 13:57,33.61,33.65,33.61,33.61,8050,0
FPT,2/26/2019 13:58,33.57,33.72,33.57,33.72,4150,0
FPT,2/26/2019 14:00,33.72,33.72,33.72,33.72,950,0
FPT,2/26/2019 14:01,33.61,33.61,33.61,33.61,10,0
FPT,2/26/2019 14:02,33.72,33.72,33.72,33.72,950,0
FPT,2/26/2019 14:03,33.72,33.72,33.72,33.72,950,0
FPT,2/26/2019 14:05,33.72,33.72,33.65,33.65,1150,0
FPT,2/26/2019 14:06,33.65,33.72,33.65,33.72,1150,0
FPT,2/26/2019 14:07,33.65,33.65,33.61,33.61,390,0
FPT,2/26/2019 14:08,33.69,33.72,33.57,33.57,19380,0
FPT,2/26/2019 14:09,33.57,33.61,33.57,33.57,6460,0
FPT,2/26/2019 14:10,33.61,33.61,33.61,33.61,600,0
FPT,2/26/2019 14:11,33.72,33.72,33.72,33.72,10950,0
FPT,2/26/2019 14:12,33.69,33.69,33.69,33.69,950,0
FPT,2/26/2019 14:13,33.61,33.61,33.61,33.61,80,0
FPT,2/26/2019 14:14,33.61,33.69,33.61,33.69,1350,0
FPT,2/26/2019 14:15,33.57,33.57,33.57,33.57,2200,0
FPT,2/26/2019 14:16,33.57,33.69,33.57,33.69,5680,0
FPT,2/26/2019 14:17,33.69,33.69,33.65,33.69,11070,0
FPT,2/26/2019 14:18,33.65,33.65,33.65,33.65,300,0
FPT,2/26/2019 14:19,33.69,33.69,33.69,33.69,950,0
FPT,2/26/2019 14:20,33.65,33.69,33.65,33.65,3850,0
FPT,2/26/2019 14:21,33.65,33.65,33.65,33.65,20,0
FPT,2/26/2019 14:22,33.61,33.65,33.61,33.61,1540,0
FPT,2/26/2019 14:23,33.65,33.65,33.65,33.65,8880,0
FPT,2/26/2019 14:25,33.69,33.72,33.65,33.72,14210,0
FPT,2/26/2019 14:26,33.72,33.72,33.72,33.72,960,0
FPT,2/26/2019 14:27,33.72,33.72,33.72,33.72,1000,0
FPT,2/26/2019 14:28,33.72,33.72,33.72,33.72,5010,0
FPT,2/26/2019 14:29,33.72,33.72,33.72,33.72,2000,0
FPT,2/26/2019 14:46,33.72,33.72,33.72,33.72,22200,0
FPT,2/27/2019 9:15,33.72,33.72,33.72,33.72,1350,0
FPT,2/27/2019 9:17,33.72,33.72,33.72,33.72,470,0
FPT,2/27/2019 9:20,33.72,33.72,33.72,33.72,400,0
FPT,2/27/2019 9:21,33.72,33.72,33.72,33.72,1010,0
FPT,2/27/2019 9:23,33.72,33.72,33.72,33.72,110,0
FPT,2/27/2019 9:26,33.72,33.72,33.72,33.72,12590,0
FPT,2/27/2019 9:27,33.72,33.72,33.72,33.72,2300,0
FPT,2/27/2019 9:28,33.72,33.72,33.69,33.72,7750,0
FPT,2/27/2019 9:29,33.72,33.72,33.72,33.72,2000,0
FPT,2/27/2019 9:30,33.72,33.72,33.72,33.72,1000,0
FPT,2/27/2019 9:33,33.69,33.69,33.69,33.69,500,0
FPT,2/27/2019 9:34,33.69,33.69,33.69,33.69,400,0
FPT,2/27/2019 9:35,33.69,33.69,33.69,33.69,100,0
FPT,2/27/2019 9:36,33.69,33.69,33.69,33.69,220,0
FPT,2/27/2019 9:37,33.72,33.72,33.72,33.72,110,0
FPT,2/27/2019 9:38,33.69,33.69,33.69,33.69,1120,0
FPT,2/27/2019 9:39,33.72,33.72,33.72,33.72,5000,0
FPT,2/27/2019 9:41,33.72,33.72,33.72,33.72,2450,0
FPT,2/27/2019 9:42,33.65,33.65,33.65,33.65,1000,0
FPT,2/27/2019 9:43,33.65,33.65,33.65,33.65,3800,0
FPT,2/27/2019 9:44,33.61,33.61,33.57,33.57,25300,0
FPT,2/27/2019 9:45,33.57,33.57,33.57,33.57,1090,0
FPT,2/27/2019 9:46,33.57,33.57,33.57,33.57,790,0
FPT,2/27/2019 9:47,33.5,33.65,33.5,33.65,780,0
FPT,2/27/2019 9:48,33.61,33.61,33.61,33.61,1000,0
FPT,2/27/2019 9:54,33.65,33.65,33.65,33.65,2000,0
FPT,2/27/2019 9:55,33.61,33.61,33.61,33.61,60,0
FPT,2/27/2019 9:56,33.65,33.65,33.65,33.65,1000,0
FPT,2/27/2019 9:57,33.65,33.65,33.65,33.65,110,0
FPT,2/27/2019 9:59,33.69,33.69,33.69,33.69,5820,0
FPT,2/27/2019 10:01,33.69,33.69,33.69,33.69,1000,0
FPT,2/27/2019 10:05,33.69,33.69,33.69,33.69,10,0
FPT,2/27/2019 10:08,33.69,33.69,33.69,33.69,400,0
FPT,2/27/2019 10:10,33.69,33.69,33.69,33.69,5000,0
FPT,2/27/2019 10:15,33.69,33.69,33.69,33.69,50,0
FPT,2/27/2019 10:16,33.65,33.65,33.65,33.65,1140,0
FPT,2/27/2019 10:17,33.65,33.65,33.65,33.65,3910,0
FPT,2/27/2019 10:20,33.65,33.65,33.65,33.65,3000,0
FPT,2/27/2019 10:21,33.69,33.69,33.69,33.69,3300,0
FPT,2/27/2019 10:22,33.69,33.72,33.69,33.72,1170,0
FPT,2/27/2019 10:23,33.72,33.72,33.72,33.72,50,0
FPT,2/27/2019 10:26,33.72,33.72,33.72,33.72,30640,0
FPT,2/27/2019 10:27,33.72,33.72,33.72,33.72,300,0
FPT,2/27/2019 10:28,33.72,33.72,33.72,33.72,5790,0
FPT,2/27/2019 10:29,33.72,33.72,33.72,33.72,3110,0
FPT,2/27/2019 10:31,33.72,33.72,33.72,33.72,10,0
FPT,2/27/2019 10:32,33.76,33.76,33.76,33.76,30,0
FPT,2/27/2019 10:33,33.76,33.76,33.76,33.76,4510,0
FPT,2/27/2019 10:34,33.76,33.76,33.76,33.76,1200,0
FPT,2/27/2019 10:35,33.76,33.76,33.76,33.76,330,0
FPT,2/27/2019 10:36,33.76,33.8,33.76,33.8,310,0
FPT,2/27/2019 10:38,33.8,33.8,33.8,33.8,11700,0
FPT,2/27/2019 10:39,33.8,33.8,33.8,33.8,1000,0
FPT,2/27/2019 10:41,33.84,33.84,33.8,33.8,14200,0
FPT,2/27/2019 10:45,33.8,33.8,33.8,33.8,1550,0
FPT,2/27/2019 10:46,33.8,33.8,33.8,33.8,730,0
FPT,2/27/2019 10:47,33.8,33.8,33.8,33.8,4180,0
FPT,2/27/2019 10:48,33.84,33.84,33.84,33.84,1820,0
FPT,2/27/2019 10:50,33.84,33.84,33.84,33.84,1600,0
FPT,2/27/2019 10:52,33.84,33.84,33.84,33.84,14000,0
FPT,2/27/2019 10:53,33.84,33.84,33.8,33.8,310,0
FPT,2/27/2019 10:54,33.87,33.87,33.8,33.8,6770,0
FPT,2/27/2019 10:55,33.87,33.87,33.87,33.87,2080,0
FPT,2/27/2019 10:56,33.87,33.87,33.87,33.87,20,0
FPT,2/27/2019 10:58,33.87,33.87,33.87,33.87,1700,0
FPT,2/27/2019 10:59,33.91,33.91,33.91,33.91,4000,0
FPT,2/27/2019 11:00,33.87,33.87,33.87,33.87,15000,0
FPT,2/27/2019 11:01,33.91,33.91,33.91,33.91,17580,0
FPT,2/27/2019 11:02,33.91,33.91,33.91,33.91,2920,0
FPT,2/27/2019 11:05,33.91,33.91,33.91,33.91,3000,0
FPT,2/27/2019 11:07,33.91,33.91,33.91,33.91,1000,0
FPT,2/27/2019 11:08,33.91,33.91,33.91,33.91,30,0
FPT,2/27/2019 11:12,33.84,33.87,33.84,33.87,2100,0
FPT,2/27/2019 11:14,33.8,33.91,33.8,33.84,13000,0
FPT,2/27/2019 11:17,33.84,33.84,33.84,33.84,1630,0
FPT,2/27/2019 11:25,33.8,33.8,33.8,33.8,260,0
FPT,2/27/2019 11:27,33.8,33.8,33.8,33.8,20,0
FPT,2/27/2019 11:28,33.72,33.72,33.72,33.72,30000,0
FPT,2/27/2019 11:29,33.8,33.8,33.72,33.72,1380,0
FPT,2/27/2019 13:00,33.72,33.72,33.72,33.72,3280,0
FPT,2/27/2019 13:02,33.72,33.72,33.72,33.72,30,0
FPT,2/27/2019 13:05,33.72,33.72,33.72,33.72,20000,0
FPT,2/27/2019 13:07,33.72,33.72,33.72,33.72,350,0
FPT,2/27/2019 13:13,33.72,33.72,33.72,33.72,10020,0
FPT,2/27/2019 13:14,33.72,33.72,33.72,33.72,20,0
FPT,2/27/2019 13:18,33.69,33.72,33.69,33.72,120,0
FPT,2/27/2019 13:19,33.72,33.72,33.72,33.72,3000,0
FPT,2/27/2019 13:20,33.72,33.72,33.72,33.72,3000,0
FPT,2/27/2019 13:22,33.72,33.72,33.72,33.72,400,0
FPT,2/27/2019 13:24,33.72,33.72,33.72,33.72,140,0
FPT,2/27/2019 13:26,33.76,33.76,33.76,33.76,1010,0
FPT,2/27/2019 13:28,33.76,33.76,33.76,33.76,10,0
FPT,2/27/2019 13:29,33.72,33.72,33.72,33.72,4860,0
FPT,2/27/2019 13:31,33.72,33.72,33.72,33.72,2110,0
FPT,2/27/2019 13:35,33.72,33.72,33.72,33.72,3490,0
FPT,2/27/2019 13:36,33.72,33.72,33.72,33.72,5000,0
FPT,2/27/2019 13:37,33.72,33.72,33.72,33.72,5000,0
FPT,2/27/2019 13:38,33.72,33.72,33.72,33.72,260,0
FPT,2/27/2019 13:39,33.72,33.72,33.72,33.72,240,0
FPT,2/27/2019 13:41,33.72,33.72,33.72,33.72,610,0
FPT,2/27/2019 13:42,33.72,33.72,33.72,33.72,1390,0
FPT,2/27/2019 13:43,33.72,33.72,33.72,33.72,1000,0
FPT,2/27/2019 13:44,33.76,33.76,33.76,33.76,30,0
FPT,2/27/2019 13:46,33.72,33.72,33.72,33.72,4500,0
FPT,2/27/2019 13:49,33.76,33.76,33.76,33.76,2000,0
FPT,2/27/2019 13:50,33.76,33.76,33.72,33.72,26640,0
FPT,2/27/2019 13:55,33.72,33.72,33.72,33.72,1420,0
FPT,2/27/2019 13:56,33.72,33.72,33.72,33.72,10,0
FPT,2/27/2019 13:57,33.72,33.72,33.72,33.72,5370,0
FPT,2/27/2019 13:58,33.72,33.76,33.72,33.76,2010,0
FPT,2/27/2019 13:59,33.76,33.76,33.76,33.76,210,0
FPT,2/27/2019 14:01,33.72,33.72,33.72,33.72,1720,0
FPT,2/27/2019 14:02,33.72,33.72,33.72,33.72,6770,0
FPT,2/27/2019 14:04,33.72,33.72,33.72,33.72,500,0
FPT,2/27/2019 14:05,33.72,33.72,33.72,33.72,1840,0
FPT,2/27/2019 14:08,33.72,33.72,33.72,33.72,30,0
FPT,2/27/2019 14:11,33.72,33.72,33.72,33.72,330,0
FPT,2/27/2019 14:14,33.72,33.72,33.72,33.72,10,0
FPT,2/27/2019 14:15,33.69,33.69,33.69,33.69,20000,0
FPT,2/27/2019 14:17,33.72,33.72,33.72,33.72,10,0
FPT,2/27/2019 14:18,33.69,33.69,33.69,33.69,20,0
FPT,2/27/2019 14:19,33.69,33.69,33.69,33.69,3990,0
FPT,2/27/2019 14:20,33.72,33.72,33.72,33.72,140,0
FPT,2/27/2019 14:21,33.72,33.72,33.72,33.72,5180,0
FPT,2/27/2019 14:22,33.72,33.72,33.69,33.72,2100,0
FPT,2/27/2019 14:24,33.72,33.72,33.69,33.72,6230,0
FPT,2/27/2019 14:25,33.72,33.72,33.72,33.72,1000,0
FPT,2/27/2019 14:26,33.72,33.72,33.72,33.72,3000,0
FPT,2/27/2019 14:27,33.69,33.69,33.69,33.69,1880,0
FPT,2/27/2019 14:28,33.69,33.69,33.65,33.69,10130,0
FPT,2/27/2019 14:29,33.69,33.69,33.69,33.69,4880,0
FPT,2/27/2019 14:46,33.65,33.65,33.65,33.65,7890,0
FPT,2/28/2019 9:15,33.65,33.65,33.65,33.65,740,0
FPT,2/28/2019 9:19,33.65,33.65,33.65,33.65,1300,0
FPT,2/28/2019 9:22,33.57,33.57,33.57,33.57,550,0
FPT,2/28/2019 9:23,33.65,33.65,33.65,33.65,200,0
FPT,2/28/2019 9:29,33.65,33.65,33.65,33.65,2000,0
FPT,2/28/2019 9:30,33.57,33.57,33.57,33.57,10,0
FPT,2/28/2019 9:32,33.57,33.57,33.57,33.57,3000,0
FPT,2/28/2019 9:33,33.57,33.57,33.57,33.57,3900,0
FPT,2/28/2019 9:36,33.65,33.65,33.57,33.57,1110,0
FPT,2/28/2019 9:37,33.57,33.57,33.57,33.57,11190,0
FPT,2/28/2019 9:38,33.57,33.57,33.57,33.57,20160,0
FPT,2/28/2019 9:42,33.5,33.5,33.5,33.5,2500,0
FPT,2/28/2019 9:43,33.5,33.5,33.5,33.5,500,0
FPT,2/28/2019 9:46,33.5,33.5,33.5,33.5,4150,0
FPT,2/28/2019 9:47,33.54,33.54,33.5,33.5,3010,0
FPT,2/28/2019 9:48,33.5,33.5,33.5,33.5,3440,0
FPT,2/28/2019 9:50,33.5,33.5,33.5,33.5,6500,0
FPT,2/28/2019 9:51,33.5,33.5,33.5,33.5,240,0
FPT,2/28/2019 9:52,33.5,33.5,33.5,33.5,210,0
FPT,2/28/2019 9:53,33.5,33.5,33.5,33.5,10,0
FPT,2/28/2019 9:54,33.5,33.54,33.5,33.5,16120,0
FPT,2/28/2019 9:56,33.5,33.5,33.5,33.5,20,0
FPT,2/28/2019 9:59,33.46,33.46,33.46,33.46,110,0
FPT,2/28/2019 10:00,33.46,33.46,33.46,33.46,1000,0
FPT,2/28/2019 10:01,33.46,33.46,33.46,33.46,5000,0
FPT,2/28/2019 10:02,33.42,33.42,33.42,33.42,5000,0
FPT,2/28/2019 10:03,33.42,33.46,33.42,33.46,2410,0
FPT,2/28/2019 10:05,33.5,33.5,33.5,33.5,13110,0
FPT,2/28/2019 10:07,33.5,33.5,33.5,33.5,7000,0
FPT,2/28/2019 10:10,33.5,33.5,33.5,33.5,6000,0
FPT,2/28/2019 10:12,33.5,33.5,33.5,33.5,3430,0
FPT,2/28/2019 10:13,33.5,33.5,33.5,33.5,3300,0
FPT,2/28/2019 10:14,33.5,33.5,33.5,33.5,500,0
FPT,2/28/2019 10:15,33.5,33.5,33.5,33.5,110,0
FPT,2/28/2019 10:18,33.5,33.5,33.5,33.5,2000,0
FPT,2/28/2019 10:20,33.5,33.5,33.5,33.5,4130,0
FPT,2/28/2019 10:22,33.5,33.5,33.5,33.5,10000,0
FPT,2/28/2019 10:23,33.42,33.42,33.42,33.42,46510,0
FPT,2/28/2019 10:24,33.42,33.42,33.42,33.42,4100,0
FPT,2/28/2019 10:25,33.42,33.42,33.42,33.42,1300,0
FPT,2/28/2019 10:26,33.42,33.42,33.42,33.42,2200,0
FPT,2/28/2019 10:27,33.39,33.39,33.39,33.39,1000,0
FPT,2/28/2019 10:28,33.39,33.39,33.39,33.39,4390,0
FPT,2/28/2019 10:29,33.39,33.39,33.35,33.35,1710,0
FPT,2/28/2019 10:30,33.35,33.35,33.35,33.35,3450,0
FPT,2/28/2019 10:31,33.35,33.35,33.35,33.35,1000,0
FPT,2/28/2019 10:32,33.35,33.39,33.35,33.39,7750,0
FPT,2/28/2019 10:36,33.42,33.42,33.42,33.42,5000,0
FPT,2/28/2019 10:37,33.42,33.42,33.42,33.42,2670,0
FPT,2/28/2019 10:38,33.42,33.42,33.42,33.42,3840,0
FPT,2/28/2019 10:39,33.39,33.39,33.39,33.39,6000,0
FPT,2/28/2019 10:40,33.39,33.42,33.39,33.42,520,0
FPT,2/28/2019 10:42,33.42,33.42,33.42,33.42,20,0
FPT,2/28/2019 10:45,33.39,33.39,33.39,33.39,5000,0
FPT,2/28/2019 10:47,33.42,33.42,33.42,33.42,5000,0
FPT,2/28/2019 10:49,33.42,33.46,33.42,33.46,13730,0
FPT,2/28/2019 10:51,33.46,33.46,33.46,33.46,20,0
FPT,2/28/2019 10:53,33.46,33.46,33.42,33.42,810,0
FPT,2/28/2019 10:54,33.46,33.46,33.46,33.46,21000,0
FPT,2/28/2019 10:55,33.46,33.46,33.46,33.46,2430,0
FPT,2/28/2019 10:57,33.46,33.46,33.46,33.46,2000,0
FPT,2/28/2019 10:58,33.46,33.46,33.46,33.46,23000,0
FPT,2/28/2019 10:59,33.46,33.5,33.46,33.5,2020,0
FPT,2/28/2019 11:01,33.5,33.5,33.5,33.5,10,0
FPT,2/28/2019 11:02,33.46,33.46,33.46,33.46,3000,0
FPT,2/28/2019 11:04,33.46,33.46,33.46,33.46,6000,0
FPT,2/28/2019 11:05,33.5,33.5,33.5,33.5,170,0
FPT,2/28/2019 11:11,33.46,33.46,33.46,33.46,200,0
FPT,2/28/2019 11:20,33.46,33.46,33.46,33.46,3000,0
FPT,2/28/2019 11:21,33.46,33.46,33.46,33.46,10100,0
FPT,2/28/2019 11:23,33.42,33.42,33.42,33.42,5000,0
FPT,2/28/2019 11:24,33.42,33.42,33.42,33.42,19080,0
FPT,2/28/2019 11:25,33.42,33.42,33.42,33.42,30,0
FPT,2/28/2019 11:26,33.39,33.39,33.39,33.39,7000,0
FPT,2/28/2019 11:29,33.42,33.42,33.42,33.42,20000,0
FPT,2/28/2019 13:00,33.42,33.42,33.42,33.42,1730,0
FPT,2/28/2019 13:01,33.39,33.39,33.39,33.39,5000,0
FPT,2/28/2019 13:02,33.39,33.39,33.39,33.39,6600,0
FPT,2/28/2019 13:03,33.39,33.39,33.39,33.39,2570,0
FPT,2/28/2019 13:04,33.39,33.39,33.39,33.39,100,0
FPT,2/28/2019 13:11,33.35,33.35,33.35,33.35,5000,0
FPT,2/28/2019 13:12,33.35,33.35,33.35,33.35,49100,0
FPT,2/28/2019 13:13,33.35,33.35,33.35,33.35,1920,0
FPT,2/28/2019 13:15,33.28,33.28,33.28,33.28,500,0
FPT,2/28/2019 13:17,33.28,33.28,33.28,33.28,3000,0
FPT,2/28/2019 13:18,33.28,33.28,33.2,33.2,95030,0
FPT,2/28/2019 13:20,33.2,33.28,33.2,33.2,8150,0
FPT,2/28/2019 13:21,33.2,33.28,33.2,33.2,10900,0
FPT,2/28/2019 13:22,33.2,33.2,33.05,33.05,42480,0
FPT,2/28/2019 13:23,33.05,33.2,33.05,33.13,21180,0
FPT,2/28/2019 13:26,33.2,33.2,33.2,33.2,10300,0
FPT,2/28/2019 13:27,33.2,33.2,33.2,33.2,20130,0
FPT,2/28/2019 13:28,33.2,33.2,33.2,33.2,15090,0
FPT,2/28/2019 13:29,33.16,33.16,33.16,33.16,300,0
FPT,2/28/2019 13:30,33.2,33.2,33.16,33.16,20600,0
FPT,2/28/2019 13:31,33.05,33.16,33.05,33.05,33000,0
FPT,2/28/2019 13:32,33.05,33.05,33.05,33.05,8000,0
FPT,2/28/2019 13:33,33.16,33.16,33.16,33.16,450,0
FPT,2/28/2019 13:34,33.16,33.16,33.16,33.16,200,0
FPT,2/28/2019 13:35,33.05,33.16,33.05,33.16,6000,0
FPT,2/28/2019 13:36,33.16,33.16,33.16,33.16,10530,0
FPT,2/28/2019 13:37,33.2,33.2,33.16,33.16,1120,0
FPT,2/28/2019 13:38,33.16,33.16,33.16,33.16,810,0
FPT,2/28/2019 13:39,33.09,33.2,33.09,33.2,33590,0
FPT,2/28/2019 13:40,33.2,33.2,33.2,33.2,10500,0
FPT,2/28/2019 13:41,33.2,33.2,33.2,33.2,5780,0
FPT,2/28/2019 13:42,33.2,33.2,33.09,33.2,6540,0
FPT,2/28/2019 13:43,33.09,33.09,33.09,33.09,3000,0
FPT,2/28/2019 13:44,33.13,33.13,33.13,33.13,1380,0
FPT,2/28/2019 13:45,33.09,33.09,33.01,33.01,45220,0
FPT,2/28/2019 13:46,33.01,33.01,32.98,32.98,20530,0
FPT,2/28/2019 13:47,33.01,33.09,33.01,33.09,4130,0
FPT,2/28/2019 13:48,33.13,33.13,33.13,33.13,7080,0
FPT,2/28/2019 13:49,33.09,33.09,33.09,33.09,170,0
FPT,2/28/2019 13:50,33.09,33.13,33.09,33.13,2310,0
FPT,2/28/2019 13:51,33.13,33.13,33.09,33.13,20970,0
FPT,2/28/2019 13:52,33.09,33.16,33.09,33.16,26710,0
FPT,2/28/2019 13:53,33.16,33.28,33.16,33.28,33470,0
FPT,2/28/2019 13:54,33.2,33.28,33.2,33.24,27340,0
FPT,2/28/2019 13:55,33.24,33.28,33.24,33.24,16810,0
FPT,2/28/2019 13:56,33.2,33.2,33.2,33.2,10,0
FPT,2/28/2019 13:57,33.24,33.24,33.2,33.2,4140,0
FPT,2/28/2019 13:59,33.2,33.2,33.2,33.2,14660,0
FPT,2/28/2019 14:00,33.2,33.2,33.2,33.2,5100,0
FPT,2/28/2019 14:01,33.24,33.24,33.2,33.2,27310,0
FPT,2/28/2019 14:02,33.24,33.24,33.2,33.2,310,0
FPT,2/28/2019 14:04,33.2,33.2,33.2,33.2,1800,0
FPT,2/28/2019 14:05,33.28,33.28,33.28,33.28,6600,0
FPT,2/28/2019 14:07,33.2,33.2,33.2,33.2,2000,0
FPT,2/28/2019 14:08,33.28,33.28,33.28,33.28,120,0
FPT,2/28/2019 14:09,33.24,33.24,33.2,33.2,2090,0
FPT,2/28/2019 14:10,33.2,33.2,33.2,33.2,22150,0
FPT,2/28/2019 14:11,33.2,33.2,33.2,33.2,1960,0
FPT,2/28/2019 14:12,33.2,33.2,33.2,33.2,2630,0
FPT,2/28/2019 14:13,33.13,33.13,33.13,33.13,2110,0
FPT,2/28/2019 14:14,33.09,33.09,33.09,33.09,9400,0
FPT,2/28/2019 14:15,33.09,33.09,33.09,33.09,10000,0
FPT,2/28/2019 14:16,33.09,33.09,33.05,33.05,3480,0
FPT,2/28/2019 14:17,33.09,33.09,33.05,33.05,6000,0
FPT,2/28/2019 14:18,33.09,33.09,33.05,33.05,370,0
FPT,2/28/2019 14:19,33.05,33.05,33.05,33.05,6200,0
FPT,2/28/2019 14:20,33.05,33.09,33.05,33.09,2810,0
FPT,2/28/2019 14:21,33.09,33.09,33.05,33.05,10150,0
FPT,2/28/2019 14:22,33.05,33.05,33.05,33.05,3830,0
FPT,2/28/2019 14:23,33.05,33.05,33.05,33.05,3000,0
FPT,2/28/2019 14:24,33.05,33.05,33.05,33.05,10100,0
FPT,2/28/2019 14:25,33.05,33.05,33.05,33.05,24330,0
FPT,2/28/2019 14:26,33.05,33.05,33.01,33.01,1820,0
FPT,2/28/2019 14:27,33.05,33.05,33.05,33.05,230,0
FPT,2/28/2019 14:28,33.05,33.05,33.05,33.05,20000,0
FPT,2/28/2019 14:29,33.13,33.13,33.13,33.13,1000,0
FPT,2/28/2019 14:46,32.98,32.98,32.98,32.98,137140,0
FPT,3/1/2019 9:15,33.24,33.24,33.24,33.24,6510,0
FPT,3/1/2019 9:16,33.24,33.24,33.24,33.24,100,0
FPT,3/1/2019 9:19,33.28,33.28,33.24,33.24,150,0
FPT,3/1/2019 9:21,33.24,33.24,33.05,33.05,2320,0
FPT,3/1/2019 9:22,33.24,33.24,33.2,33.2,8020,0
FPT,3/1/2019 9:23,33.2,33.2,33.2,33.2,10,0
FPT,3/1/2019 9:24,33.2,33.2,33.01,33.01,1200,0
FPT,3/1/2019 9:25,32.98,32.98,32.98,32.98,10000,0
FPT,3/1/2019 9:26,33.05,33.05,33.05,33.05,100,0
FPT,3/1/2019 9:27,33.05,33.05,33.05,33.05,380,0
FPT,3/1/2019 9:28,33.05,33.05,32.98,32.98,26840,0
FPT,3/1/2019 9:29,32.98,32.98,32.98,32.98,6980,0
FPT,3/1/2019 9:30,32.98,32.98,32.98,32.98,3000,0
FPT,3/1/2019 9:33,32.98,32.98,32.98,32.98,1000,0
FPT,3/1/2019 9:34,32.94,32.98,32.94,32.98,12870,0
FPT,3/1/2019 9:37,32.98,32.98,32.98,32.98,8760,0
FPT,3/1/2019 9:41,33.05,33.05,32.98,32.98,65240,0
FPT,3/1/2019 9:42,33.05,33.05,33.05,33.05,1010,0
FPT,3/1/2019 9:43,33.05,33.09,32.98,33.09,7490,0
FPT,3/1/2019 9:45,33.09,33.09,33.05,33.05,5680,0
FPT,3/1/2019 9:46,33.05,33.05,33.05,33.05,320,0
FPT,3/1/2019 9:48,33.05,33.09,33.05,33.05,3000,0
FPT,3/1/2019 9:49,33.05,33.05,33.05,33.05,4820,0
FPT,3/1/2019 9:50,33.05,33.09,33.05,33.09,730,0
FPT,3/1/2019 9:52,33.09,33.09,33.09,33.09,80,0
FPT,3/1/2019 9:53,33.05,33.05,33.05,33.05,2000,0
FPT,3/1/2019 9:56,33.05,33.05,33.05,33.05,2500,0
FPT,3/1/2019 9:58,33.05,33.05,33.05,33.05,1270,0
FPT,3/1/2019 10:01,33.01,33.01,33.01,33.01,30,0
FPT,3/1/2019 10:02,33.05,33.05,33.05,33.05,10,0
FPT,3/1/2019 10:04,33.05,33.05,33.05,33.05,200,0
FPT,3/1/2019 10:09,33.01,33.01,33.01,33.01,3800,0
FPT,3/1/2019 10:10,33.05,33.05,33.05,33.05,400,0
FPT,3/1/2019 10:11,33.05,33.05,33.05,33.05,120,0
FPT,3/1/2019 10:12,33.09,33.09,33.09,33.09,5000,0
FPT,3/1/2019 10:14,33.09,33.09,33.09,33.09,380,0
FPT,3/1/2019 10:15,33.09,33.09,33.05,33.05,10500,0
FPT,3/1/2019 10:16,33.09,33.09,33.09,33.09,9690,0
FPT,3/1/2019 10:19,33.13,33.13,33.13,33.13,25280,0
FPT,3/1/2019 10:21,33.16,33.16,33.16,33.16,13000,0
FPT,3/1/2019 10:22,33.16,33.16,33.16,33.16,3850,0
FPT,3/1/2019 10:23,33.16,33.16,33.16,33.16,100,0
FPT,3/1/2019 10:26,33.16,33.16,33.13,33.13,5000,0
FPT,3/1/2019 10:28,33.16,33.16,33.16,33.16,90,0
FPT,3/1/2019 10:29,33.09,33.16,33.09,33.16,270,0
FPT,3/1/2019 10:30,33.09,33.09,33.09,33.09,1200,0
FPT,3/1/2019 10:33,33.05,33.09,33.05,33.09,260,0
FPT,3/1/2019 10:35,33.09,33.09,33.09,33.09,100,0
FPT,3/1/2019 10:36,33.09,33.09,33.05,33.05,2180,0
FPT,3/1/2019 10:38,33.05,33.05,33.05,33.05,1810,0
FPT,3/1/2019 10:39,33.05,33.05,33.05,33.05,900,0
FPT,3/1/2019 10:41,33.05,33.05,33.05,33.05,500,0
FPT,3/1/2019 10:43,33.09,33.09,33.09,33.09,100,0
FPT,3/1/2019 10:49,33.09,33.09,33.09,33.09,20910,0
FPT,3/1/2019 10:50,33.09,33.09,33.09,33.09,19190,0
FPT,3/1/2019 10:51,33.09,33.09,33.09,33.09,1810,0
FPT,3/1/2019 10:53,33.05,33.05,33.05,33.05,100,0
FPT,3/1/2019 10:59,33.09,33.09,33.09,33.09,1000,0
FPT,3/1/2019 11:00,33.09,33.09,33.09,33.09,40,0
FPT,3/1/2019 11:01,33.09,33.09,33.09,33.09,8960,0
FPT,3/1/2019 11:02,33.16,33.16,33.16,33.16,50,0
FPT,3/1/2019 11:06,33.16,33.16,33.16,33.16,30,0
FPT,3/1/2019 11:07,33.16,33.16,33.16,33.16,10,0
FPT,3/1/2019 11:08,33.16,33.16,33.16,33.16,20,0
FPT,3/1/2019 11:22,33.16,33.16,33.16,33.16,3000,0
FPT,3/1/2019 11:25,33.16,33.16,33.16,33.16,50,0
FPT,3/1/2019 13:00,33.09,33.13,33.09,33.13,480,0
FPT,3/1/2019 13:01,33.13,33.13,33.13,33.13,870,0
FPT,3/1/2019 13:04,33.13,33.16,33.13,33.16,10010,0
FPT,3/1/2019 13:07,33.16,33.16,33.16,33.16,20,0
FPT,3/1/2019 13:10,33.16,33.16,33.16,33.16,6500,0
FPT,3/1/2019 13:11,33.16,33.16,33.16,33.16,390,0
FPT,3/1/2019 13:15,33.16,33.16,33.16,33.16,7000,0
FPT,3/1/2019 13:17,33.16,33.16,33.16,33.16,100,0
FPT,3/1/2019 13:18,33.16,33.16,33.16,33.16,2000,0
FPT,3/1/2019 13:19,33.16,33.16,33.16,33.16,10,0
FPT,3/1/2019 13:20,33.16,33.16,33.16,33.16,2000,0
FPT,3/1/2019 13:21,33.16,33.16,33.16,33.16,9530,0
FPT,3/1/2019 13:25,33.16,33.16,33.16,33.16,1000,0
FPT,3/1/2019 13:26,33.13,33.13,33.13,33.13,100,0
FPT,3/1/2019 13:28,33.16,33.16,33.16,33.16,10,0
FPT,3/1/2019 13:31,33.13,33.13,33.13,33.13,4480,0
FPT,3/1/2019 13:32,33.13,33.13,33.13,33.13,10520,0
FPT,3/1/2019 13:33,33.13,33.13,33.09,33.09,12480,0
FPT,3/1/2019 13:34,33.13,33.13,33.13,33.13,1000,0
FPT,3/1/2019 13:35,33.13,33.13,33.13,33.13,3550,0
FPT,3/1/2019 13:37,33.09,33.09,33.09,33.09,1040,0
FPT,3/1/2019 13:39,33.09,33.09,33.09,33.09,3120,0
FPT,3/1/2019 13:40,33.09,33.09,33.09,33.09,3120,0
FPT,3/1/2019 13:41,33.09,33.09,33.09,33.09,190,0
FPT,3/1/2019 13:42,33.05,33.05,33.05,33.05,11000,0
FPT,3/1/2019 13:43,33.09,33.09,33.09,33.09,150,0
FPT,3/1/2019 13:44,33.09,33.09,33.09,33.09,2010,0
FPT,3/1/2019 13:45,33.09,33.09,33.09,33.09,5090,0
FPT,3/1/2019 13:46,33.05,33.09,33.05,33.09,6000,0
FPT,3/1/2019 13:47,33.05,33.05,33.05,33.05,40,0
FPT,3/1/2019 13:48,33.05,33.05,33.05,33.05,100,0
FPT,3/1/2019 13:49,33.09,33.09,33.09,33.09,1300,0
FPT,3/1/2019 13:50,33.09,33.09,33.09,33.09,100,0
FPT,3/1/2019 13:51,33.09,33.09,33.09,33.09,1280,0
FPT,3/1/2019 13:52,33.09,33.09,33.09,33.09,1160,0
FPT,3/1/2019 13:54,33.09,33.09,33.09,33.09,10,0
FPT,3/1/2019 13:55,33.09,33.09,33.09,33.09,20,0
FPT,3/1/2019 13:57,33.05,33.09,33.05,33.09,7990,0
FPT,3/1/2019 13:59,33.09,33.09,33.09,33.09,1000,0
FPT,3/1/2019 14:01,33.09,33.09,33.09,33.09,50,0
FPT,3/1/2019 14:02,33.09,33.09,33.09,33.09,140,0
FPT,3/1/2019 14:05,33.05,33.05,33.05,33.05,200,0
FPT,3/1/2019 14:07,33.09,33.09,33.09,33.09,4000,0
FPT,3/1/2019 14:08,33.09,33.09,33.09,33.09,3500,0
FPT,3/1/2019 14:09,33.09,33.09,33.09,33.09,500,0
FPT,3/1/2019 14:10,33.09,33.09,33.09,33.09,1530,0
FPT,3/1/2019 14:12,33.13,33.13,33.09,33.09,6070,0
FPT,3/1/2019 14:13,33.13,33.13,33.09,33.13,10100,0
FPT,3/1/2019 14:14,33.13,33.13,33.13,33.13,5680,0
FPT,3/1/2019 14:15,33.16,33.16,33.16,33.16,2500,0
FPT,3/1/2019 14:17,33.16,33.16,33.16,33.16,6000,0
FPT,3/1/2019 14:19,33.2,33.2,33.2,33.2,40,0
FPT,3/1/2019 14:20,33.2,33.2,33.2,33.2,7540,0
FPT,3/1/2019 14:21,33.2,33.2,33.2,33.2,600,0
FPT,3/1/2019 14:22,33.2,33.2,33.2,33.2,5780,0
FPT,3/1/2019 14:23,33.2,33.2,33.2,33.2,3260,0
FPT,3/1/2019 14:24,33.2,33.2,33.2,33.2,40,0
FPT,3/1/2019 14:26,33.2,33.24,33.2,33.24,1100,0
FPT,3/1/2019 14:27,33.24,33.24,33.24,33.24,5000,0
FPT,3/1/2019 14:28,33.2,33.2,33.2,33.2,1650,0
FPT,3/1/2019 14:29,33.2,33.2,33.2,33.2,4100,0
FPT,3/1/2019 14:46,33.28,33.28,33.28,33.28,82310,0
FPT,3/4/2019 9:15,33.28,33.28,33.28,33.28,5540,0
FPT,3/4/2019 9:17,33.35,33.35,33.35,33.35,2000,0
FPT,3/4/2019 9:18,33.35,33.35,33.35,33.35,1000,0
FPT,3/4/2019 9:19,33.35,33.35,33.35,33.35,2950,0
FPT,3/4/2019 9:20,33.35,33.35,33.35,33.35,500,0
FPT,3/4/2019 9:22,33.35,33.35,33.35,33.35,730,0
FPT,3/4/2019 9:23,33.35,33.35,33.35,33.35,50,0
FPT,3/4/2019 9:28,33.5,33.5,33.5,33.5,10,0
FPT,3/4/2019 9:29,33.28,33.28,33.28,33.28,10240,0
FPT,3/4/2019 9:30,33.28,33.42,33.28,33.28,5380,0
FPT,3/4/2019 9:33,33.28,33.28,33.28,33.28,200,0
FPT,3/4/2019 9:34,33.54,33.54,33.54,33.54,10000,0
FPT,3/4/2019 9:36,33.5,33.5,33.28,33.5,5410,0
FPT,3/4/2019 9:37,33.57,33.57,33.57,33.57,23200,0
FPT,3/4/2019 9:38,33.57,33.57,33.57,33.57,570,0
FPT,3/4/2019 9:39,33.57,33.57,33.57,33.57,5020,0
FPT,3/4/2019 9:40,33.57,33.57,33.57,33.57,1840,0
FPT,3/4/2019 9:41,33.57,33.57,33.5,33.5,1750,0
FPT,3/4/2019 9:42,33.5,33.5,33.5,33.5,9460,0
FPT,3/4/2019 9:43,33.5,33.5,33.35,33.5,2010,0
FPT,3/4/2019 9:44,33.5,33.5,33.5,33.5,20,0
FPT,3/4/2019 9:47,33.5,33.5,33.5,33.5,50,0
FPT,3/4/2019 9:48,33.5,33.5,33.5,33.5,1000,0
FPT,3/4/2019 9:49,33.5,33.5,33.5,33.5,50,0
FPT,3/4/2019 9:50,33.5,33.5,33.5,33.5,10000,0
FPT,3/4/2019 9:51,33.5,33.5,33.5,33.5,7830,0
FPT,3/4/2019 9:52,33.5,33.5,33.31,33.31,11040,0
FPT,3/4/2019 9:53,33.5,33.5,33.35,33.35,20,0
FPT,3/4/2019 9:54,33.31,33.42,33.31,33.35,3190,0
FPT,3/4/2019 9:56,33.46,33.46,33.46,33.46,18320,0
FPT,3/4/2019 9:59,33.5,33.5,33.5,33.5,1000,0
FPT,3/4/2019 10:00,33.5,33.5,33.5,33.5,1050,0
FPT,3/4/2019 10:01,33.5,33.5,33.5,33.5,5100,0
FPT,3/4/2019 10:02,33.5,33.5,33.46,33.5,540,0
FPT,3/4/2019 10:03,33.5,33.5,33.5,33.5,100,0
FPT,3/4/2019 10:04,33.5,33.5,33.5,33.5,3600,0
FPT,3/4/2019 10:06,33.57,33.57,33.57,33.57,27600,0
FPT,3/4/2019 10:07,33.57,33.65,33.57,33.65,7720,0
FPT,3/4/2019 10:08,33.57,33.57,33.57,33.57,5000,0
FPT,3/4/2019 10:09,33.57,33.57,33.57,33.57,10,0
FPT,3/4/2019 10:11,33.57,33.57,33.57,33.57,10,0
FPT,3/4/2019 10:12,33.57,33.57,33.57,33.57,1760,0
FPT,3/4/2019 10:13,33.57,33.57,33.57,33.57,400,0
FPT,3/4/2019 10:14,33.57,33.57,33.57,33.57,2000,0
FPT,3/4/2019 10:15,33.57,33.57,33.57,33.57,3500,0
FPT,3/4/2019 10:16,33.57,33.57,33.57,33.57,7100,0
FPT,3/4/2019 10:18,33.65,33.65,33.57,33.57,4030,0
FPT,3/4/2019 10:19,33.57,33.57,33.57,33.57,7670,0
FPT,3/4/2019 10:20,33.57,33.57,33.57,33.57,700,0
FPT,3/4/2019 10:21,33.57,33.57,33.57,33.57,2270,0
FPT,3/4/2019 10:22,33.57,33.57,33.57,33.57,5980,0
FPT,3/4/2019 10:27,33.5,33.5,33.5,33.5,2000,0
FPT,3/4/2019 10:28,33.5,33.5,33.5,33.5,10400,0
FPT,3/4/2019 10:29,33.57,33.57,33.57,33.57,9070,0
FPT,3/4/2019 10:30,33.57,33.57,33.57,33.57,5930,0
FPT,3/4/2019 10:32,33.57,33.57,33.57,33.57,7080,0
FPT,3/4/2019 10:35,33.57,33.57,33.5,33.57,3930,0
FPT,3/4/2019 10:37,33.57,33.57,33.57,33.57,300,0
FPT,3/4/2019 10:38,33.57,33.57,33.57,33.57,2080,0
FPT,3/4/2019 10:40,33.57,33.57,33.57,33.57,2080,0
FPT,3/4/2019 10:41,33.57,33.57,33.57,33.57,16230,0
FPT,3/4/2019 10:42,33.57,33.57,33.57,33.57,20,0
FPT,3/4/2019 10:43,33.61,33.61,33.61,33.61,10000,0
FPT,3/4/2019 10:44,33.61,33.65,33.61,33.65,12000,0
FPT,3/4/2019 10:45,33.65,33.65,33.65,33.65,7080,0
FPT,3/4/2019 10:46,33.65,33.65,33.65,33.65,11760,0
FPT,3/4/2019 10:47,33.65,33.72,33.65,33.72,9500,0
FPT,3/4/2019 10:48,33.65,33.65,33.65,33.65,3000,0
FPT,3/4/2019 10:49,33.65,33.65,33.65,33.65,8200,0
FPT,3/4/2019 10:50,33.65,33.65,33.65,33.65,610,0
FPT,3/4/2019 10:53,33.65,33.69,33.65,33.69,10870,0
FPT,3/4/2019 10:54,33.65,33.65,33.65,33.65,20340,0
FPT,3/4/2019 10:55,33.65,33.65,33.65,33.65,210,0
FPT,3/4/2019 10:56,33.65,33.65,33.65,33.65,750,0
FPT,3/4/2019 10:59,33.65,33.65,33.65,33.65,3080,0
FPT,3/4/2019 11:00,33.65,33.65,33.57,33.65,5310,0
FPT,3/4/2019 11:03,33.57,33.57,33.57,33.57,2300,0
FPT,3/4/2019 11:04,33.57,33.57,33.57,33.57,5000,0
FPT,3/4/2019 11:05,33.57,33.57,33.57,33.57,4520,0
FPT,3/4/2019 11:06,33.57,33.57,33.57,33.57,2000,0
FPT,3/4/2019 11:09,33.57,33.57,33.57,33.57,700,0
FPT,3/4/2019 11:10,33.5,33.5,33.5,33.5,180,0
FPT,3/4/2019 11:11,33.5,33.5,33.5,33.5,2300,0
FPT,3/4/2019 11:12,33.5,33.57,33.5,33.57,40500,0
FPT,3/4/2019 11:13,33.54,33.57,33.46,33.57,10130,0
FPT,3/4/2019 11:20,33.5,33.5,33.5,33.5,2200,0
FPT,3/4/2019 11:21,33.5,33.5,33.5,33.5,830,0
FPT,3/4/2019 11:22,33.5,33.5,33.5,33.5,3000,0
FPT,3/4/2019 11:24,33.5,33.5,33.5,33.5,2100,0
FPT,3/4/2019 11:26,33.46,33.46,33.46,33.46,70,0
FPT,3/4/2019 13:00,33.46,33.46,33.46,33.46,11700,0
FPT,3/4/2019 13:01,33.46,33.46,33.46,33.46,3250,0
FPT,3/4/2019 13:02,33.46,33.46,33.46,33.46,50,0
FPT,3/4/2019 13:06,33.5,33.54,33.5,33.54,310,0
FPT,3/4/2019 13:09,33.57,33.57,33.57,33.57,50300,0
FPT,3/4/2019 13:10,33.57,33.57,33.57,33.57,11280,0
FPT,3/4/2019 13:11,33.57,33.57,33.57,33.57,8180,0
FPT,3/4/2019 13:13,33.65,33.65,33.65,33.65,400,0
FPT,3/4/2019 13:18,33.57,33.57,33.57,33.57,2000,0
FPT,3/4/2019 13:20,33.57,33.57,33.57,33.57,9000,0
FPT,3/4/2019 13:21,33.57,33.57,33.57,33.57,2040,0
FPT,3/4/2019 13:22,33.57,33.57,33.57,33.57,7990,0
FPT,3/4/2019 13:24,33.57,33.57,33.57,33.57,100,0
FPT,3/4/2019 13:25,33.57,33.57,33.57,33.57,10,0
FPT,3/4/2019 13:26,33.57,33.57,33.57,33.57,710,0
FPT,3/4/2019 13:27,33.57,33.57,33.57,33.57,1910,0
FPT,3/4/2019 13:29,33.57,33.57,33.57,33.57,350,0
FPT,3/4/2019 13:30,33.57,33.57,33.57,33.57,500,0
FPT,3/4/2019 13:33,33.57,33.57,33.57,33.57,5000,0
FPT,3/4/2019 13:34,33.57,33.57,33.57,33.57,6000,0
FPT,3/4/2019 13:35,33.57,33.61,33.57,33.61,540,0
FPT,3/4/2019 13:36,33.61,33.69,33.57,33.65,40700,0
FPT,3/4/2019 13:37,33.72,33.72,33.72,33.72,40500,0
FPT,3/4/2019 13:39,33.69,33.72,33.69,33.72,650,0
FPT,3/4/2019 13:41,33.69,33.69,33.69,33.69,2090,0
FPT,3/4/2019 13:44,33.72,33.72,33.72,33.72,710,0
FPT,3/4/2019 13:45,33.72,33.72,33.72,33.72,1200,0
FPT,3/4/2019 13:46,33.72,33.72,33.72,33.72,3170,0
FPT,3/4/2019 13:47,33.72,33.72,33.72,33.72,4000,0
FPT,3/4/2019 13:48,33.65,33.65,33.65,33.65,200,0
FPT,3/4/2019 13:52,33.65,33.65,33.65,33.65,80,0
FPT,3/4/2019 13:53,33.65,33.65,33.65,33.65,200,0
FPT,3/4/2019 13:55,33.65,33.65,33.65,33.65,600,0
FPT,3/4/2019 13:57,33.65,33.65,33.65,33.65,500,0
FPT,3/4/2019 13:58,33.65,33.65,33.65,33.65,1210,0
FPT,3/4/2019 14:02,33.65,33.65,33.65,33.65,1000,0
FPT,3/4/2019 14:04,33.65,33.65,33.65,33.65,5000,0
FPT,3/4/2019 14:05,33.65,33.65,33.65,33.65,3500,0
FPT,3/4/2019 14:06,33.72,33.72,33.72,33.72,23000,0
FPT,3/4/2019 14:07,33.65,33.65,33.65,33.65,590,0
FPT,3/4/2019 14:08,33.65,33.65,33.65,33.65,100,0
FPT,3/4/2019 14:12,33.65,33.65,33.65,33.65,1610,0
FPT,3/4/2019 14:13,33.65,33.65,33.65,33.65,200,0
FPT,3/4/2019 14:16,33.65,33.69,33.65,33.65,2140,0
FPT,3/4/2019 14:18,33.65,33.65,33.65,33.65,5040,0
FPT,3/4/2019 14:19,33.65,33.65,33.65,33.65,5000,0
FPT,3/4/2019 14:20,33.65,33.65,33.65,33.65,160,0
FPT,3/4/2019 14:21,33.69,33.69,33.69,33.69,400,0
FPT,3/4/2019 14:22,33.69,33.69,33.61,33.61,10100,0
FPT,3/4/2019 14:23,33.61,33.61,33.61,33.61,700,0
FPT,3/4/2019 14:25,33.61,33.61,33.61,33.61,5000,0
FPT,3/4/2019 14:26,33.65,33.65,33.65,33.65,3390,0
FPT,3/4/2019 14:27,33.65,33.65,33.61,33.65,17990,0
FPT,3/4/2019 14:28,33.61,33.61,33.61,33.61,3410,0
FPT,3/4/2019 14:29,33.57,33.57,33.57,33.57,25420,0
FPT,3/4/2019 14:46,33.57,33.57,33.57,33.57,11410,0
FPT,3/5/2019 9:15,33.57,33.57,33.57,33.57,3680,0
FPT,3/5/2019 9:16,33.57,33.57,33.57,33.57,100,0
FPT,3/5/2019 9:17,33.5,33.57,33.5,33.5,6760,0
FPT,3/5/2019 9:18,33.42,33.42,33.42,33.42,4000,0
FPT,3/5/2019 9:19,33.46,33.46,33.42,33.42,350,0
FPT,3/5/2019 9:20,33.46,33.5,33.46,33.5,5500,0
FPT,3/5/2019 9:23,33.42,33.42,33.42,33.42,1740,0
FPT,3/5/2019 9:24,33.42,33.42,33.42,33.42,260,0
FPT,3/5/2019 9:26,33.42,33.5,33.42,33.5,18990,0
FPT,3/5/2019 9:27,33.57,33.57,33.57,33.57,60,0
FPT,3/5/2019 9:28,33.57,33.57,33.57,33.57,23790,0
FPT,3/5/2019 9:29,33.65,33.65,33.57,33.57,19530,0
FPT,3/5/2019 9:30,33.57,33.57,33.57,33.57,300,0
FPT,3/5/2019 9:31,33.57,33.57,33.5,33.5,2420,0
FPT,3/5/2019 9:33,33.57,33.57,33.57,33.57,14570,0
FPT,3/5/2019 9:35,33.57,33.57,33.57,33.57,2600,0
FPT,3/5/2019 9:36,33.57,33.57,33.57,33.57,3010,0
FPT,3/5/2019 9:37,33.65,33.65,33.57,33.65,4010,0
FPT,3/5/2019 9:38,33.65,33.65,33.65,33.65,15100,0
FPT,3/5/2019 9:39,33.65,33.72,33.65,33.72,2500,0
FPT,3/5/2019 9:40,33.57,33.72,33.57,33.72,6230,0
FPT,3/5/2019 9:41,33.72,33.72,33.72,33.72,200,0
FPT,3/5/2019 9:43,33.65,33.65,33.65,33.65,3000,0
FPT,3/5/2019 9:44,33.65,33.65,33.65,33.65,4010,0
FPT,3/5/2019 9:45,33.57,33.65,33.57,33.65,6490,0
FPT,3/5/2019 9:46,33.65,33.65,33.65,33.65,5010,0
FPT,3/5/2019 9:48,33.57,33.57,33.57,33.57,25000,0
FPT,3/5/2019 9:49,33.57,33.57,33.57,33.57,2000,0
FPT,3/5/2019 9:50,33.57,33.57,33.57,33.57,2600,0
FPT,3/5/2019 9:51,33.57,33.57,33.57,33.57,4630,0
FPT,3/5/2019 9:52,33.54,33.54,33.54,33.54,570,0
FPT,3/5/2019 9:53,33.57,33.57,33.57,33.57,100,0
FPT,3/5/2019 9:54,33.54,33.54,33.54,33.54,100,0
FPT,3/5/2019 9:55,33.54,33.54,33.54,33.54,20000,0
FPT,3/5/2019 9:58,33.54,33.57,33.54,33.57,2000,0
FPT,3/5/2019 10:00,33.57,33.57,33.57,33.57,5300,0
FPT,3/5/2019 10:01,33.57,33.65,33.57,33.57,4350,0
FPT,3/5/2019 10:02,33.65,33.65,33.65,33.65,1000,0
FPT,3/5/2019 10:04,33.57,33.57,33.57,33.57,1200,0
FPT,3/5/2019 10:05,33.65,33.65,33.57,33.57,210,0
FPT,3/5/2019 10:07,33.57,33.57,33.57,33.57,1150,0
FPT,3/5/2019 10:09,33.65,33.65,33.65,33.65,60,0
FPT,3/5/2019 10:10,33.65,33.65,33.65,33.65,210,0
FPT,3/5/2019 10:11,33.57,33.57,33.57,33.57,10000,0
FPT,3/5/2019 10:12,33.65,33.65,33.65,33.65,1100,0
FPT,3/5/2019 10:13,33.57,33.57,33.57,33.57,10000,0
FPT,3/5/2019 10:14,33.57,33.57,33.57,33.57,1250,0
FPT,3/5/2019 10:15,33.57,33.57,33.57,33.57,2750,0
FPT,3/5/2019 10:16,33.57,33.57,33.54,33.54,9360,0
FPT,3/5/2019 10:17,33.57,33.57,33.57,33.57,1060,0
FPT,3/5/2019 10:18,33.54,33.65,33.54,33.65,1070,0
FPT,3/5/2019 10:19,33.57,33.57,33.57,33.57,1110,0
FPT,3/5/2019 10:20,33.57,33.57,33.57,33.57,4890,0
FPT,3/5/2019 10:21,33.57,33.57,33.57,33.57,110,0
FPT,3/5/2019 10:22,33.57,33.57,33.57,33.57,890,0
FPT,3/5/2019 10:23,33.54,33.54,33.54,33.54,10270,0
FPT,3/5/2019 10:24,33.5,33.5,33.5,33.5,47640,0
FPT,3/5/2019 10:25,33.5,33.5,33.5,33.5,20,0
FPT,3/5/2019 10:26,33.46,33.46,33.46,33.46,3000,0
FPT,3/5/2019 10:28,33.46,33.46,33.46,33.46,730,0
FPT,3/5/2019 10:32,33.5,33.5,33.5,33.5,9510,0
FPT,3/5/2019 10:33,33.5,33.5,33.5,33.5,5590,0
FPT,3/5/2019 10:37,33.5,33.5,33.5,33.5,3420,0
FPT,3/5/2019 10:39,33.54,33.54,33.54,33.54,1380,0
FPT,3/5/2019 10:40,33.54,33.54,33.54,33.54,8620,0
FPT,3/5/2019 10:43,33.54,33.57,33.54,33.57,900,0
FPT,3/5/2019 10:44,33.57,33.57,33.54,33.54,160,0
FPT,3/5/2019 10:45,33.57,33.57,33.57,33.57,100,0
FPT,3/5/2019 10:46,33.54,33.57,33.54,33.57,7560,0
FPT,3/5/2019 10:47,33.57,33.57,33.57,33.57,100,0
FPT,3/5/2019 10:48,33.54,33.54,33.54,33.54,420,0
FPT,3/5/2019 10:49,33.57,33.57,33.57,33.57,2090,0
FPT,3/5/2019 10:51,33.57,33.57,33.54,33.54,6670,0
FPT,3/5/2019 10:52,33.5,33.57,33.5,33.57,2900,0
FPT,3/5/2019 10:56,33.57,33.57,33.54,33.57,4000,0
FPT,3/5/2019 10:58,33.57,33.57,33.57,33.57,1050,0
FPT,3/5/2019 10:59,33.57,33.57,33.57,33.57,360,0
FPT,3/5/2019 11:01,33.57,33.57,33.57,33.57,2180,0
FPT,3/5/2019 11:02,33.57,33.57,33.54,33.54,10680,0
FPT,3/5/2019 11:03,33.57,33.57,33.57,33.57,1100,0
FPT,3/5/2019 11:04,33.57,33.57,33.57,33.57,420,0
FPT,3/5/2019 11:05,33.54,33.54,33.54,33.54,590,0
FPT,3/5/2019 11:06,33.57,33.57,33.57,33.57,10,0
FPT,3/5/2019 11:07,33.57,33.57,33.57,33.57,12450,0
FPT,3/5/2019 11:08,33.57,33.57,33.57,33.57,90,0
FPT,3/5/2019 11:09,33.57,33.57,33.57,33.57,300,0
FPT,3/5/2019 11:12,33.54,33.54,33.54,33.54,1010,0
FPT,3/5/2019 11:14,33.57,33.57,33.57,33.57,210,0
FPT,3/5/2019 11:15,33.65,33.65,33.65,33.65,2000,0
FPT,3/5/2019 11:16,33.65,33.65,33.65,33.65,6080,0
FPT,3/5/2019 11:17,33.65,33.65,33.65,33.65,8610,0
FPT,3/5/2019 11:18,33.72,33.72,33.72,33.72,2080,0
FPT,3/5/2019 11:19,33.72,33.72,33.72,33.72,8900,0
FPT,3/5/2019 11:20,33.65,33.65,33.65,33.65,500,0
FPT,3/5/2019 11:21,33.72,33.72,33.72,33.72,2080,0
FPT,3/5/2019 11:24,33.72,33.72,33.72,33.72,2080,0
FPT,3/5/2019 11:25,33.72,33.72,33.72,33.72,2250,0
FPT,3/5/2019 11:26,33.65,33.65,33.65,33.65,200,0
FPT,3/5/2019 11:27,33.72,33.72,33.72,33.72,2200,0
FPT,3/5/2019 11:29,33.72,33.72,33.72,33.72,5000,0
FPT,3/5/2019 13:00,33.72,33.72,33.65,33.65,16660,0
FPT,3/5/2019 13:08,33.69,33.69,33.69,33.69,510,0
FPT,3/5/2019 13:09,33.69,33.69,33.69,33.69,2000,0
FPT,3/5/2019 13:10,33.69,33.69,33.69,33.69,880,0
FPT,3/5/2019 13:11,33.72,33.72,33.72,33.72,5000,0
FPT,3/5/2019 13:12,33.65,33.65,33.65,33.65,2000,0
FPT,3/5/2019 13:14,33.69,33.69,33.69,33.69,30,0
FPT,3/5/2019 13:15,33.65,33.65,33.65,33.65,20200,0
FPT,3/5/2019 13:16,33.65,33.65,33.65,33.65,15300,0
FPT,3/5/2019 13:17,33.65,33.65,33.65,33.65,30,0
FPT,3/5/2019 13:18,33.65,33.65,33.61,33.61,3890,0
FPT,3/5/2019 13:20,33.57,33.57,33.57,33.57,2000,0
FPT,3/5/2019 13:21,33.57,33.57,33.57,33.57,20,0
FPT,3/5/2019 13:23,33.57,33.57,33.5,33.5,30040,0
FPT,3/5/2019 13:27,33.5,33.57,33.5,33.57,5090,0
FPT,3/5/2019 13:28,33.57,33.57,33.57,33.57,20040,0
FPT,3/5/2019 13:29,33.57,33.57,33.57,33.57,2810,0
FPT,3/5/2019 13:31,33.57,33.61,33.57,33.61,3220,0
FPT,3/5/2019 13:33,33.61,33.61,33.61,33.61,3210,0
FPT,3/5/2019 13:34,33.65,33.65,33.65,33.65,9500,0
FPT,3/5/2019 13:35,33.65,33.65,33.65,33.65,100,0
FPT,3/5/2019 13:37,33.65,33.65,33.65,33.65,400,0
FPT,3/5/2019 13:38,33.61,33.61,33.61,33.61,250,0
FPT,3/5/2019 13:39,33.61,33.61,33.61,33.61,120,0
FPT,3/5/2019 13:40,33.61,33.61,33.57,33.57,14200,0
FPT,3/5/2019 13:41,33.57,33.61,33.57,33.61,480,0
FPT,3/5/2019 13:43,33.57,33.57,33.57,33.57,3000,0
FPT,3/5/2019 13:45,33.57,33.57,33.57,33.57,10,0
FPT,3/5/2019 13:46,33.61,33.61,33.61,33.61,10890,0
FPT,3/5/2019 13:47,33.61,33.65,33.61,33.61,6110,0
FPT,3/5/2019 13:48,33.61,33.61,33.61,33.61,1020,0
FPT,3/5/2019 13:49,33.61,33.61,33.61,33.61,3000,0
FPT,3/5/2019 13:50,33.61,33.61,33.61,33.61,990,0
FPT,3/5/2019 13:55,33.61,33.61,33.61,33.61,5000,0
FPT,3/5/2019 13:57,33.61,33.61,33.57,33.57,5000,0
FPT,3/5/2019 13:58,33.61,33.61,33.61,33.61,5010,0
FPT,3/5/2019 13:59,33.61,33.61,33.61,33.61,1000,0
FPT,3/5/2019 14:00,33.57,33.57,33.57,33.57,12910,0
FPT,3/5/2019 14:03,33.57,33.57,33.57,33.57,200,0
FPT,3/5/2019 14:04,33.61,33.61,33.61,33.61,5000,0
FPT,3/5/2019 14:06,33.57,33.61,33.57,33.61,2020,0
FPT,3/5/2019 14:07,33.61,33.61,33.61,33.61,10,0
FPT,3/5/2019 14:09,33.57,33.57,33.57,33.57,50,0
FPT,3/5/2019 14:10,33.57,33.57,33.57,33.57,39010,0
FPT,3/5/2019 14:13,33.57,33.57,33.57,33.57,10000,0
FPT,3/5/2019 14:16,33.57,33.57,33.54,33.54,6080,0
FPT,3/5/2019 14:17,33.54,33.54,33.54,33.54,10000,0
FPT,3/5/2019 14:18,33.54,33.54,33.54,33.54,8000,0
FPT,3/5/2019 14:19,33.54,33.54,33.54,33.54,1000,0
FPT,3/5/2019 14:20,33.54,33.54,33.54,33.54,10000,0
FPT,3/5/2019 14:21,33.57,33.57,33.54,33.54,2020,0
FPT,3/5/2019 14:22,33.54,33.54,33.54,33.54,1190,0
FPT,3/5/2019 14:23,33.54,33.54,33.54,33.54,3000,0
FPT,3/5/2019 14:24,33.57,33.57,33.54,33.54,2550,0
FPT,3/5/2019 14:25,33.5,33.5,33.5,33.5,4600,0
FPT,3/5/2019 14:26,33.5,33.54,33.5,33.54,1260,0
FPT,3/5/2019 14:28,33.54,33.54,33.54,33.54,1000,0
FPT,3/5/2019 14:46,33.5,33.5,33.5,33.5,49600,0
FPT,3/6/2019 9:15,33.54,33.54,33.54,33.54,110,0
FPT,3/6/2019 9:20,33.54,33.65,33.54,33.65,5180,0
FPT,3/6/2019 9:22,33.57,33.57,33.57,33.57,1190,0
FPT,3/6/2019 9:23,33.57,33.57,33.57,33.57,3810,0
FPT,3/6/2019 9:24,33.57,33.57,33.57,33.57,10000,0
FPT,3/6/2019 9:25,33.57,33.57,33.57,33.57,100,0
FPT,3/6/2019 9:27,33.57,33.57,33.57,33.57,3440,0
FPT,3/6/2019 9:28,33.57,33.57,33.57,33.57,2840,0
FPT,3/6/2019 9:29,33.57,33.65,33.57,33.57,5360,0
FPT,3/6/2019 9:30,33.57,33.57,33.54,33.54,11980,0
FPT,3/6/2019 9:32,33.5,33.54,33.5,33.54,6000,0
FPT,3/6/2019 9:34,33.54,33.54,33.54,33.54,5000,0
FPT,3/6/2019 9:35,33.54,33.54,33.54,33.54,180,0
FPT,3/6/2019 9:36,33.54,33.54,33.54,33.54,2870,0
FPT,3/6/2019 9:39,33.54,33.54,33.54,33.54,8910,0
FPT,3/6/2019 9:40,33.54,33.54,33.54,33.54,2090,0
FPT,3/6/2019 9:41,33.54,33.54,33.54,33.54,3600,0
FPT,3/6/2019 9:42,33.5,33.54,33.5,33.54,5040,0
FPT,3/6/2019 9:43,33.54,33.54,33.54,33.54,140,0
FPT,3/6/2019 9:45,33.54,33.54,33.54,33.54,10000,0
FPT,3/6/2019 9:47,33.54,33.54,33.54,33.54,440,0
FPT,3/6/2019 9:50,33.54,33.54,33.54,33.54,2300,0
FPT,3/6/2019 9:51,33.54,33.54,33.54,33.54,3590,0
FPT,3/6/2019 9:52,33.54,33.54,33.54,33.54,2500,0
FPT,3/6/2019 9:54,33.54,33.54,33.54,33.54,4440,0
FPT,3/6/2019 9:55,33.5,33.5,33.5,33.5,44950,0
FPT,3/6/2019 9:56,33.5,33.5,33.46,33.46,10770,0
FPT,3/6/2019 9:57,33.46,33.46,33.46,33.46,1260,0
FPT,3/6/2019 9:58,33.46,33.46,33.46,33.46,1500,0
FPT,3/6/2019 9:59,33.46,33.46,33.46,33.46,2890,0
FPT,3/6/2019 10:01,33.42,33.42,33.39,33.39,13920,0
FPT,3/6/2019 10:02,33.39,33.39,33.39,33.39,100,0
FPT,3/6/2019 10:03,33.42,33.42,33.42,33.42,10,0
FPT,3/6/2019 10:04,33.39,33.39,33.39,33.39,2900,0
FPT,3/6/2019 10:05,33.35,33.35,33.35,33.35,16000,0
FPT,3/6/2019 10:06,33.35,33.35,33.35,33.35,20,0
FPT,3/6/2019 10:08,33.35,33.35,33.35,33.35,2000,0
FPT,3/6/2019 10:11,33.35,33.35,33.35,33.35,1000,0
FPT,3/6/2019 10:12,33.39,33.39,33.35,33.35,760,0
FPT,3/6/2019 10:14,33.39,33.39,33.35,33.35,1550,0
FPT,3/6/2019 10:15,33.35,33.35,33.35,33.35,100,0
FPT,3/6/2019 10:16,33.35,33.35,33.35,33.35,7890,0
FPT,3/6/2019 10:17,33.35,33.39,33.35,33.39,7110,0
FPT,3/6/2019 10:18,33.39,33.39,33.39,33.39,990,0
FPT,3/6/2019 10:20,33.42,33.42,33.42,33.42,2290,0
FPT,3/6/2019 10:23,33.46,33.46,33.46,33.46,1500,0
FPT,3/6/2019 10:24,33.42,33.42,33.42,33.42,3500,0
FPT,3/6/2019 10:25,33.46,33.46,33.42,33.42,2190,0
FPT,3/6/2019 10:29,33.42,33.42,33.42,33.42,10,0
FPT,3/6/2019 10:30,33.42,33.42,33.42,33.42,3970,0
FPT,3/6/2019 10:31,33.42,33.42,33.42,33.42,540,0
FPT,3/6/2019 10:33,33.42,33.42,33.42,33.42,1160,0
FPT,3/6/2019 10:34,33.42,33.42,33.42,33.42,20,0
FPT,3/6/2019 10:35,33.42,33.42,33.42,33.42,30,0
FPT,3/6/2019 10:36,33.42,33.42,33.42,33.42,2000,0
FPT,3/6/2019 10:41,33.39,33.39,33.39,33.39,10,0
FPT,3/6/2019 10:45,33.39,33.39,33.39,33.39,50,0
FPT,3/6/2019 10:47,33.39,33.39,33.39,33.39,10,0
FPT,3/6/2019 10:49,33.39,33.39,33.39,33.39,250,0
FPT,3/6/2019 10:50,33.42,33.42,33.42,33.42,10,0
FPT,3/6/2019 10:51,33.39,33.42,33.39,33.42,2470,0
FPT,3/6/2019 10:53,33.42,33.46,33.42,33.46,1210,0
FPT,3/6/2019 11:02,33.42,33.42,33.42,33.42,1000,0
FPT,3/6/2019 11:04,33.39,33.39,33.39,33.39,10150,0
FPT,3/6/2019 11:07,33.35,33.35,33.35,33.35,15000,0
FPT,3/6/2019 11:08,33.35,33.35,33.35,33.35,1830,0
FPT,3/6/2019 11:09,33.35,33.35,33.35,33.35,1500,0
FPT,3/6/2019 11:10,33.31,33.31,33.31,33.31,2690,0
FPT,3/6/2019 11:14,33.31,33.31,33.28,33.28,12690,0
FPT,3/6/2019 11:16,33.31,33.31,33.31,33.31,1460,0
FPT,3/6/2019 11:18,33.31,33.31,33.31,33.31,50,0
FPT,3/6/2019 11:20,33.28,33.28,33.2,33.2,125530,0
FPT,3/6/2019 11:21,33.2,33.2,33.2,33.2,5320,0
FPT,3/6/2019 11:22,33.2,33.2,33.2,33.2,5350,0
FPT,3/6/2019 11:23,33.2,33.2,33.2,33.2,3100,0
FPT,3/6/2019 11:24,33.2,33.2,33.16,33.16,810,0
FPT,3/6/2019 11:25,33.2,33.28,33.2,33.28,480,0
FPT,3/6/2019 11:27,33.28,33.28,33.28,33.28,6500,0
FPT,3/6/2019 11:28,33.28,33.28,33.28,33.28,19050,0
FPT,3/6/2019 11:29,33.28,33.28,33.28,33.28,500,0
FPT,3/6/2019 13:00,33.2,33.2,33.2,33.2,33420,0
FPT,3/6/2019 13:02,33.2,33.2,33.2,33.2,500,0
FPT,3/6/2019 13:03,33.16,33.16,33.16,33.16,200,0
FPT,3/6/2019 13:07,33.2,33.2,33.2,33.2,10000,0
FPT,3/6/2019 13:08,33.2,33.2,33.2,33.2,1480,0
FPT,3/6/2019 13:09,33.2,33.2,33.2,33.2,50,0
FPT,3/6/2019 13:14,33.28,33.28,33.2,33.2,10830,0
FPT,3/6/2019 13:15,33.2,33.2,33.2,33.2,500,0
FPT,3/6/2019 13:16,33.2,33.2,33.2,33.2,1000,0
FPT,3/6/2019 13:17,33.16,33.16,33.16,33.16,50,0
FPT,3/6/2019 13:18,33.2,33.2,33.2,33.2,5810,0
FPT,3/6/2019 13:19,33.2,33.2,33.2,33.2,5000,0
FPT,3/6/2019 13:21,33.28,33.28,33.28,33.28,50,0
FPT,3/6/2019 13:23,33.2,33.2,33.2,33.2,70,0
FPT,3/6/2019 13:26,33.2,33.28,33.2,33.28,210,0
FPT,3/6/2019 13:27,33.28,33.28,33.28,33.28,30,0
FPT,3/6/2019 13:28,33.28,33.28,33.28,33.28,200,0
FPT,3/6/2019 13:31,33.24,33.24,33.24,33.24,20,0
FPT,3/6/2019 13:33,33.28,33.28,33.28,33.28,10500,0
FPT,3/6/2019 13:34,33.28,33.31,33.28,33.31,3790,0
FPT,3/6/2019 13:35,33.31,33.31,33.31,33.31,2250,0
FPT,3/6/2019 13:36,33.31,33.35,33.31,33.35,2450,0
FPT,3/6/2019 13:37,33.42,33.42,33.42,33.42,60000,0
FPT,3/6/2019 13:38,33.31,33.42,33.31,33.42,900,0
FPT,3/6/2019 13:43,33.42,33.42,33.42,33.42,3080,0
FPT,3/6/2019 13:45,33.35,33.35,33.35,33.35,700,0
FPT,3/6/2019 13:47,33.35,33.35,33.35,33.35,10,0
FPT,3/6/2019 13:49,33.35,33.35,33.35,33.35,1000,0
FPT,3/6/2019 13:51,33.35,33.35,33.35,33.35,1320,0
FPT,3/6/2019 13:52,33.35,33.35,33.35,33.35,1500,0
FPT,3/6/2019 13:53,33.35,33.35,33.35,33.35,3000,0
FPT,3/6/2019 13:54,33.35,33.39,33.35,33.39,1010,0
FPT,3/6/2019 13:55,33.39,33.39,33.39,33.39,3020,0
FPT,3/6/2019 13:58,33.42,33.42,33.42,33.42,10,0
FPT,3/6/2019 14:01,33.39,33.39,33.39,33.39,770,0
FPT,3/6/2019 14:02,33.35,33.35,33.35,33.35,24050,0
FPT,3/6/2019 14:07,33.28,33.28,33.28,33.28,4230,0
FPT,3/6/2019 14:09,33.42,33.42,33.42,33.42,5000,0
FPT,3/6/2019 14:10,33.35,33.35,33.28,33.28,1310,0
FPT,3/6/2019 14:12,33.28,33.28,33.28,33.28,1060,0
FPT,3/6/2019 14:13,33.28,33.35,33.28,33.35,540,0
FPT,3/6/2019 14:15,33.35,33.35,33.35,33.35,1500,0
FPT,3/6/2019 14:17,33.35,33.35,33.28,33.28,250,0
FPT,3/6/2019 14:20,33.28,33.28,33.28,33.28,6370,0
FPT,3/6/2019 14:21,33.28,33.35,33.28,33.28,4210,0
FPT,3/6/2019 14:22,33.24,33.28,33.24,33.28,1850,0
FPT,3/6/2019 14:25,33.28,33.28,33.28,33.28,20,0
FPT,3/6/2019 14:26,33.35,33.35,33.35,33.35,200,0
FPT,3/6/2019 14:29,33.35,33.35,33.35,33.35,1000,0
FPT,3/6/2019 14:46,33.28,33.28,33.28,33.28,27850,0
FPT,3/7/2019 9:15,33.28,33.28,33.28,33.28,260,0
FPT,3/7/2019 9:16,33.28,33.28,33.28,33.28,1330,0
FPT,3/7/2019 9:18,33.35,33.35,33.35,33.35,70,0
FPT,3/7/2019 9:20,33.35,33.35,33.35,33.35,1500,0
FPT,3/7/2019 9:22,33.5,33.5,33.5,33.5,5000,0
FPT,3/7/2019 9:23,33.5,33.5,33.5,33.5,220,0
FPT,3/7/2019 9:32,33.35,33.35,33.35,33.35,10000,0
FPT,3/7/2019 9:33,33.35,33.35,33.35,33.35,2000,0
FPT,3/7/2019 9:34,33.35,33.35,33.35,33.35,600,0
FPT,3/7/2019 9:36,33.35,33.35,33.35,33.35,5500,0
FPT,3/7/2019 9:39,33.35,33.35,33.35,33.35,2000,0
FPT,3/7/2019 9:41,33.35,33.35,33.35,33.35,2000,0
FPT,3/7/2019 9:42,33.35,33.35,33.35,33.35,7460,0
FPT,3/7/2019 9:43,33.35,33.35,33.35,33.35,780,0
FPT,3/7/2019 9:44,33.35,33.39,33.35,33.39,1260,0
FPT,3/7/2019 9:45,33.39,33.39,33.39,33.39,120,0
FPT,3/7/2019 9:47,33.46,33.5,33.46,33.5,5500,0
FPT,3/7/2019 9:49,33.5,33.5,33.5,33.5,200,0
FPT,3/7/2019 9:50,33.5,33.54,33.5,33.54,17800,0
FPT,3/7/2019 9:51,33.54,33.57,33.54,33.57,1350,0
FPT,3/7/2019 9:52,33.57,33.57,33.57,33.57,50,0
FPT,3/7/2019 9:53,33.54,33.54,33.54,33.54,10200,0
FPT,3/7/2019 9:54,33.54,33.54,33.5,33.5,2330,0
FPT,3/7/2019 9:55,33.5,33.5,33.5,33.5,500,0
FPT,3/7/2019 9:56,33.5,33.54,33.46,33.54,2850,0
FPT,3/7/2019 10:01,33.46,33.46,33.46,33.46,1000,0
FPT,3/7/2019 10:04,33.5,33.5,33.46,33.46,240,0
FPT,3/7/2019 10:06,33.46,33.46,33.39,33.39,10870,0
FPT,3/7/2019 10:07,33.39,33.39,33.39,33.39,7490,0
FPT,3/7/2019 10:08,33.39,33.39,33.39,33.39,900,0
FPT,3/7/2019 10:09,33.39,33.39,33.35,33.35,1020,0
FPT,3/7/2019 10:12,33.39,33.39,33.39,33.39,640,0
FPT,3/7/2019 10:13,33.39,33.39,33.39,33.39,510,0
FPT,3/7/2019 10:15,33.46,33.46,33.46,33.46,20,0
FPT,3/7/2019 10:16,33.42,33.42,33.42,33.42,120,0
FPT,3/7/2019 10:17,33.42,33.42,33.42,33.42,100,0
FPT,3/7/2019 10:18,33.39,33.39,33.39,33.39,200,0
FPT,3/7/2019 10:19,33.35,33.35,33.35,33.35,14310,0
FPT,3/7/2019 10:20,33.35,33.35,33.35,33.35,100,0
FPT,3/7/2019 10:21,33.35,33.35,33.35,33.35,50,0
FPT,3/7/2019 10:23,33.39,33.39,33.39,33.39,30,0
FPT,3/7/2019 10:24,33.39,33.39,33.39,33.39,2500,0
FPT,3/7/2019 10:25,33.42,33.42,33.42,33.42,300,0
FPT,3/7/2019 10:26,33.39,33.39,33.39,33.39,2500,0
FPT,3/7/2019 10:28,33.39,33.39,33.39,33.39,10,0
FPT,3/7/2019 10:29,33.35,33.35,33.35,33.35,10920,0
FPT,3/7/2019 10:32,33.35,33.35,33.35,33.35,200,0
FPT,3/7/2019 10:34,33.35,33.35,33.35,33.35,20,0
FPT,3/7/2019 10:37,33.35,33.35,33.35,33.35,200,0
FPT,3/7/2019 10:42,33.35,33.35,33.35,33.35,250,0
FPT,3/7/2019 10:46,33.35,33.35,33.35,33.35,1500,0
FPT,3/7/2019 10:49,33.35,33.35,33.35,33.35,300,0
FPT,3/7/2019 10:50,33.35,33.35,33.35,33.35,5200,0
FPT,3/7/2019 10:51,33.35,33.35,33.35,33.35,1110,0
FPT,3/7/2019 10:53,33.39,33.42,33.39,33.42,19150,0
FPT,3/7/2019 10:55,33.42,33.42,33.42,33.42,5060,0
FPT,3/7/2019 10:58,33.42,33.46,33.42,33.46,6160,0
FPT,3/7/2019 10:59,33.46,33.46,33.46,33.46,350,0
FPT,3/7/2019 11:00,33.5,33.5,33.5,33.5,5770,0
FPT,3/7/2019 11:02,33.5,33.5,33.5,33.5,100,0
FPT,3/7/2019 11:07,33.5,33.5,33.5,33.5,5310,0
FPT,3/7/2019 11:08,33.5,33.5,33.5,33.5,1510,0
FPT,3/7/2019 11:09,33.5,33.5,33.5,33.5,1000,0
FPT,3/7/2019 11:11,33.54,33.54,33.54,33.54,3000,0
FPT,3/7/2019 11:12,33.54,33.54,33.54,33.54,5010,0
FPT,3/7/2019 11:16,33.5,33.5,33.5,33.5,1000,0
FPT,3/7/2019 11:17,33.5,33.54,33.5,33.54,200,0
FPT,3/7/2019 11:18,33.5,33.5,33.5,33.5,1020,0
FPT,3/7/2019 11:21,33.5,33.5,33.5,33.5,50,0
FPT,3/7/2019 11:22,33.5,33.54,33.5,33.54,5240,0
FPT,3/7/2019 11:23,33.54,33.54,33.54,33.54,60,0
FPT,3/7/2019 11:24,33.54,33.54,33.54,33.54,140,0
FPT,3/7/2019 11:26,33.54,33.54,33.54,33.54,3350,0
FPT,3/7/2019 11:27,33.54,33.54,33.54,33.54,1510,0
FPT,3/7/2019 11:28,33.54,33.54,33.54,33.54,490,0
FPT,3/7/2019 11:29,33.5,33.5,33.5,33.5,110,0
FPT,3/7/2019 13:00,33.54,33.54,33.54,33.54,3430,0
FPT,3/7/2019 13:09,33.5,33.5,33.5,33.5,2150,0
FPT,3/7/2019 13:12,33.5,33.5,33.5,33.5,130,0
FPT,3/7/2019 13:16,33.42,33.5,33.42,33.5,1520,0
FPT,3/7/2019 13:20,33.46,33.46,33.46,33.46,150,0
FPT,3/7/2019 13:21,33.46,33.46,33.46,33.46,2080,0
FPT,3/7/2019 13:24,33.46,33.46,33.46,33.46,1040,0
FPT,3/7/2019 13:26,33.46,33.46,33.46,33.46,40,0
FPT,3/7/2019 13:27,33.46,33.46,33.46,33.46,30,0
FPT,3/7/2019 13:28,33.46,33.46,33.46,33.46,80,0
FPT,3/7/2019 13:30,33.42,33.42,33.42,33.42,440,0
FPT,3/7/2019 13:32,33.42,33.42,33.42,33.42,400,0
FPT,3/7/2019 13:34,33.42,33.42,33.42,33.42,500,0
FPT,3/7/2019 13:36,33.42,33.42,33.42,33.42,4050,0
FPT,3/7/2019 13:37,33.39,33.39,33.39,33.39,1000,0
FPT,3/7/2019 13:39,33.39,33.39,33.39,33.39,1000,0
FPT,3/7/2019 13:46,33.39,33.39,33.39,33.39,720,0
FPT,3/7/2019 13:47,33.39,33.39,33.39,33.39,100,0
FPT,3/7/2019 13:48,33.39,33.39,33.39,33.39,20,0
FPT,3/7/2019 13:49,33.39,33.39,33.39,33.39,2080,0
FPT,3/7/2019 13:50,33.39,33.39,33.39,33.39,2080,0
FPT,3/7/2019 13:51,33.39,33.39,33.39,33.39,500,0
FPT,3/7/2019 13:52,33.39,33.39,33.39,33.39,100,0
FPT,3/7/2019 13:53,33.35,33.35,33.35,33.35,3100,0
FPT,3/7/2019 13:54,33.35,33.39,33.35,33.35,38410,0
FPT,3/7/2019 13:55,33.31,33.31,33.31,33.31,2000,0
FPT,3/7/2019 14:00,33.31,33.31,33.31,33.31,7080,0
FPT,3/7/2019 14:01,33.31,33.31,33.31,33.31,25000,0
FPT,3/7/2019 14:04,33.31,33.31,33.31,33.31,12920,0
FPT,3/7/2019 14:05,33.31,33.31,33.31,33.31,2080,0
FPT,3/7/2019 14:09,33.31,33.31,33.31,33.31,500,0
FPT,3/7/2019 14:11,33.31,33.31,33.31,33.31,50,0
FPT,3/7/2019 14:13,33.31,33.31,33.31,33.31,700,0
FPT,3/7/2019 14:16,33.31,33.31,33.31,33.31,1200,0
FPT,3/7/2019 14:18,33.31,33.31,33.31,33.31,1000,0
FPT,3/7/2019 14:21,33.31,33.31,33.31,33.31,1120,0
FPT,3/7/2019 14:23,33.39,33.39,33.39,33.39,14260,0
FPT,3/7/2019 14:24,33.39,33.39,33.39,33.39,8730,0
FPT,3/7/2019 14:25,33.42,33.42,33.42,33.42,3000,0
FPT,3/7/2019 14:26,33.42,33.42,33.42,33.42,120,0
FPT,3/7/2019 14:27,33.39,33.39,33.39,33.39,2460,0
FPT,3/7/2019 14:28,33.42,33.42,33.42,33.42,30,0
FPT,3/7/2019 14:46,33.39,33.39,33.39,33.39,17860,0
FPT,3/8/2019 9:15,33.35,33.35,33.35,33.35,11090,0
FPT,3/8/2019 9:16,33.35,33.35,33.35,33.35,6000,0
FPT,3/8/2019 9:17,33.35,33.35,33.31,33.31,5030,0
FPT,3/8/2019 9:19,33.31,33.31,33.31,33.31,4060,0
FPT,3/8/2019 9:20,33.31,33.31,33.31,33.31,1250,0
FPT,3/8/2019 9:21,33.31,33.31,33.31,33.31,9670,0
FPT,3/8/2019 9:22,33.28,33.28,33.28,33.28,3000,0
FPT,3/8/2019 9:23,33.28,33.28,33.28,33.28,100,0
FPT,3/8/2019 9:27,33.28,33.31,33.28,33.31,6200,0
FPT,3/8/2019 9:29,33.28,33.28,33.28,33.28,7100,0
FPT,3/8/2019 9:30,33.28,33.28,33.2,33.2,16270,0
FPT,3/8/2019 9:31,33.2,33.2,33.2,33.2,8800,0
FPT,3/8/2019 9:32,33.28,33.28,33.28,33.28,6000,0
FPT,3/8/2019 9:33,33.24,33.31,33.24,33.31,13230,0
FPT,3/8/2019 9:34,33.28,33.31,33.28,33.31,31000,0
FPT,3/8/2019 9:35,33.28,33.28,33.28,33.28,600,0
FPT,3/8/2019 9:37,33.31,33.31,33.28,33.28,5100,0
FPT,3/8/2019 9:38,33.31,33.31,33.31,33.31,850,0
FPT,3/8/2019 9:39,33.31,33.31,33.31,33.31,1000,0
FPT,3/8/2019 9:40,33.35,33.35,33.35,33.35,500,0
FPT,3/8/2019 9:43,33.35,33.35,33.35,33.35,2960,0
FPT,3/8/2019 9:46,33.39,33.39,33.39,33.39,4250,0
FPT,3/8/2019 9:47,33.39,33.39,33.39,33.39,2790,0
FPT,3/8/2019 9:48,33.42,33.42,33.39,33.39,4120,0
FPT,3/8/2019 9:52,33.39,33.39,33.39,33.39,10,0
FPT,3/8/2019 9:54,33.42,33.42,33.42,33.42,500,0
FPT,3/8/2019 9:55,33.42,33.42,33.42,33.42,1000,0
FPT,3/8/2019 9:56,33.39,33.39,33.39,33.39,10,0
FPT,3/8/2019 9:57,33.39,33.39,33.39,33.39,10,0
FPT,3/8/2019 10:03,33.39,33.39,33.39,33.39,2380,0
FPT,3/8/2019 10:05,33.39,33.39,33.39,33.39,6640,0
FPT,3/8/2019 10:06,33.39,33.39,33.39,33.39,10,0
FPT,3/8/2019 10:07,33.39,33.39,33.39,33.39,8000,0
FPT,3/8/2019 10:08,33.39,33.39,33.39,33.39,300,0
FPT,3/8/2019 10:09,33.39,33.39,33.39,33.39,8410,0
FPT,3/8/2019 10:10,33.39,33.39,33.39,33.39,660,0
FPT,3/8/2019 10:11,33.35,33.35,33.35,33.35,100,0
FPT,3/8/2019 10:13,33.35,33.35,33.35,33.35,10,0
FPT,3/8/2019 10:17,33.35,33.35,33.35,33.35,11610,0
FPT,3/8/2019 10:18,33.35,33.35,33.35,33.35,4500,0
FPT,3/8/2019 10:21,33.35,33.35,33.35,33.35,6000,0
FPT,3/8/2019 10:24,33.35,33.35,33.35,33.35,1500,0
FPT,3/8/2019 10:28,33.35,33.35,33.35,33.35,250,0
FPT,3/8/2019 10:30,33.39,33.39,33.35,33.35,14980,0
FPT,3/8/2019 10:31,33.39,33.39,33.39,33.39,10,0
FPT,3/8/2019 10:40,33.39,33.39,33.39,33.39,6000,0
FPT,3/8/2019 10:42,33.39,33.39,33.39,33.39,60,0
FPT,3/8/2019 10:43,33.39,33.39,33.39,33.39,20,0
FPT,3/8/2019 10:45,33.39,33.39,33.39,33.39,20,0
FPT,3/8/2019 10:46,33.39,33.39,33.39,33.39,10,0
FPT,3/8/2019 10:47,33.35,33.35,33.35,33.35,200,0
FPT,3/8/2019 10:48,33.39,33.39,33.39,33.39,10,0
FPT,3/8/2019 10:50,33.35,33.35,33.35,33.35,10000,0
FPT,3/8/2019 10:51,33.39,33.39,33.39,33.39,10,0
FPT,3/8/2019 10:53,33.35,33.35,33.35,33.35,310,0
FPT,3/8/2019 10:54,33.31,33.31,33.31,33.31,20000,0
FPT,3/8/2019 10:55,33.31,33.31,33.28,33.28,10700,0
FPT,3/8/2019 10:57,33.31,33.31,33.31,33.31,10,0
FPT,3/8/2019 10:59,33.28,33.28,33.28,33.28,2000,0
FPT,3/8/2019 11:00,33.28,33.31,33.28,33.31,4610,0
FPT,3/8/2019 11:01,33.31,33.31,33.31,33.31,5000,0
FPT,3/8/2019 11:02,33.31,33.31,33.31,33.31,2100,0
FPT,3/8/2019 11:04,33.31,33.31,33.31,33.31,5000,0
FPT,3/8/2019 11:05,33.31,33.35,33.28,33.31,9590,0
FPT,3/8/2019 11:07,33.28,33.28,33.28,33.28,500,0
FPT,3/8/2019 11:08,33.28,33.28,33.28,33.28,15200,0
FPT,3/8/2019 11:09,33.28,33.28,33.28,33.28,24530,0
FPT,3/8/2019 11:11,33.28,33.28,33.28,33.28,200,0
FPT,3/8/2019 11:12,33.24,33.24,33.24,33.24,570,0
FPT,3/8/2019 11:13,33.28,33.28,33.24,33.24,5060,0
FPT,3/8/2019 11:14,33.24,33.24,33.24,33.24,10000,0
FPT,3/8/2019 11:16,33.28,33.28,33.28,33.28,5100,0
FPT,3/8/2019 11:18,33.24,33.28,33.24,33.28,11100,0
FPT,3/8/2019 11:21,33.24,33.24,33.24,33.24,50,0
FPT,3/8/2019 11:22,33.24,33.24,33.24,33.24,15000,0
FPT,3/8/2019 11:23,33.24,33.24,33.24,33.24,2690,0
FPT,3/8/2019 11:25,33.24,33.24,33.24,33.24,2010,0
FPT,3/8/2019 11:26,33.24,33.24,33.24,33.24,1000,0
FPT,3/8/2019 11:27,33.24,33.24,33.24,33.24,1000,0
FPT,3/8/2019 11:28,33.24,33.24,33.24,33.24,3000,0
FPT,3/8/2019 11:29,33.24,33.24,33.2,33.2,31870,0
FPT,3/8/2019 13:00,33.16,33.16,33.16,33.16,2070,0
FPT,3/8/2019 13:03,33.16,33.2,33.16,33.2,23300,0
FPT,3/8/2019 13:05,33.2,33.2,33.2,33.2,700,0
FPT,3/8/2019 13:07,33.16,33.16,33.16,33.16,5000,0
FPT,3/8/2019 13:08,33.16,33.16,33.16,33.16,6190,0
FPT,3/8/2019 13:09,33.16,33.16,33.16,33.16,1970,0
FPT,3/8/2019 13:11,33.16,33.16,33.16,33.16,130,0
FPT,3/8/2019 13:12,33.2,33.2,33.2,33.2,10,0
FPT,3/8/2019 13:15,33.2,33.2,33.2,33.2,12190,0
FPT,3/8/2019 13:16,33.24,33.24,33.24,33.24,5000,0
FPT,3/8/2019 13:17,33.24,33.28,33.24,33.28,10480,0
FPT,3/8/2019 13:18,33.28,33.28,33.28,33.28,3690,0
FPT,3/8/2019 13:19,33.31,33.31,33.31,33.31,10,0
FPT,3/8/2019 13:20,33.28,33.28,33.28,33.28,410,0
FPT,3/8/2019 13:22,33.28,33.28,33.28,33.28,10,0
FPT,3/8/2019 13:23,33.28,33.28,33.28,33.28,100,0
FPT,3/8/2019 13:24,33.24,33.24,33.24,33.24,100,0
FPT,3/8/2019 13:26,33.28,33.28,33.28,33.28,30,0
FPT,3/8/2019 13:27,33.28,33.28,33.28,33.28,1520,0
FPT,3/8/2019 13:29,33.28,33.28,33.28,33.28,4030,0
FPT,3/8/2019 13:32,33.31,33.31,33.31,33.31,10,0
FPT,3/8/2019 13:33,33.31,33.31,33.31,33.31,20,0
FPT,3/8/2019 13:37,33.28,33.31,33.28,33.31,60,0
FPT,3/8/2019 13:38,33.31,33.31,33.31,33.31,300,0
FPT,3/8/2019 13:39,33.31,33.31,33.31,33.31,20,0
FPT,3/8/2019 13:40,33.28,33.28,33.28,33.28,50,0
FPT,3/8/2019 13:41,33.28,33.28,33.28,33.28,500,0
FPT,3/8/2019 13:45,33.31,33.31,33.28,33.28,5200,0
FPT,3/8/2019 13:46,33.28,33.28,33.28,33.28,5480,0
FPT,3/8/2019 13:47,33.31,33.31,33.31,33.31,3120,0
FPT,3/8/2019 13:48,33.31,33.31,33.31,33.31,660,0
FPT,3/8/2019 13:49,33.35,33.35,33.31,33.31,410,0
FPT,3/8/2019 13:50,33.31,33.31,33.31,33.31,240,0
FPT,3/8/2019 13:51,33.31,33.31,33.31,33.31,30,0
FPT,3/8/2019 13:54,33.31,33.31,33.31,33.31,1220,0
FPT,3/8/2019 13:56,33.31,33.31,33.31,33.31,670,0
FPT,3/8/2019 13:59,33.35,33.35,33.35,33.35,720,0
FPT,3/8/2019 14:00,33.35,33.35,33.35,33.35,2400,0
FPT,3/8/2019 14:01,33.31,33.35,33.31,33.31,5390,0
FPT,3/8/2019 14:03,33.35,33.35,33.35,33.35,80,0
FPT,3/8/2019 14:04,33.35,33.39,33.31,33.31,2380,0
FPT,3/8/2019 14:05,33.31,33.31,33.28,33.28,6210,0
FPT,3/8/2019 14:06,33.28,33.28,33.28,33.28,3320,0
FPT,3/8/2019 14:07,33.28,33.28,33.28,33.28,17200,0
FPT,3/8/2019 14:08,33.28,33.28,33.28,33.28,500,0
FPT,3/8/2019 14:09,33.28,33.28,33.28,33.28,8300,0
FPT,3/8/2019 14:10,33.28,33.28,33.28,33.28,5500,0
FPT,3/8/2019 14:11,33.28,33.28,33.28,33.28,3000,0
FPT,3/8/2019 14:13,33.28,33.28,33.28,33.28,2100,0
FPT,3/8/2019 14:14,33.31,33.31,33.31,33.31,190,0
FPT,3/8/2019 14:15,33.28,33.28,33.28,33.28,10000,0
FPT,3/8/2019 14:16,33.28,33.28,33.28,33.28,4100,0
FPT,3/8/2019 14:17,33.31,33.31,33.28,33.28,3220,0
FPT,3/8/2019 14:19,33.28,33.28,33.28,33.28,9690,0
FPT,3/8/2019 14:20,33.28,33.28,33.28,33.28,2000,0
FPT,3/8/2019 14:23,33.28,33.28,33.28,33.28,10270,0
FPT,3/8/2019 14:24,33.28,33.28,33.28,33.28,25000,0
FPT,3/8/2019 14:25,33.28,33.28,33.28,33.28,5000,0
FPT,3/8/2019 14:26,33.28,33.28,33.28,33.28,5000,0
FPT,3/8/2019 14:27,33.28,33.28,33.28,33.28,11000,0
FPT,3/8/2019 14:28,33.28,33.28,33.28,33.28,9230,0
FPT,3/8/2019 14:29,33.28,33.28,33.28,33.28,5000,0
FPT,3/8/2019 14:46,33.31,33.31,33.31,33.31,19060,0
FPT,3/11/2019 9:15,33.31,33.31,33.31,33.31,5380,0
FPT,3/11/2019 9:21,33.31,33.31,33.31,33.31,180,0
FPT,3/11/2019 9:22,33.31,33.31,33.31,33.31,110,0
FPT,3/11/2019 9:24,33.46,33.46,33.46,33.46,8030,0
FPT,3/11/2019 9:27,33.35,33.35,33.35,33.35,150,0
FPT,3/11/2019 9:28,33.35,33.35,33.31,33.31,1850,0
FPT,3/11/2019 9:29,33.35,33.35,33.35,33.35,100,0
FPT,3/11/2019 9:31,33.31,33.31,33.31,33.31,1050,0
FPT,3/11/2019 9:32,33.28,33.28,33.28,33.28,200,0
FPT,3/11/2019 9:35,33.28,33.28,33.28,33.28,30,0
FPT,3/11/2019 9:37,33.31,33.31,33.31,33.31,2000,0
FPT,3/11/2019 9:38,33.31,33.35,33.31,33.35,5250,0
FPT,3/11/2019 9:39,33.35,33.42,33.35,33.42,3750,0
FPT,3/11/2019 9:42,33.46,33.46,33.46,33.46,600,0
FPT,3/11/2019 9:44,33.46,33.46,33.46,33.46,100,0
FPT,3/11/2019 9:45,33.42,33.42,33.42,33.42,230,0
FPT,3/11/2019 9:51,33.42,33.42,33.42,33.42,20,0
FPT,3/11/2019 9:52,33.39,33.39,33.35,33.35,5110,0
FPT,3/11/2019 9:53,33.35,33.35,33.35,33.35,80,0
FPT,3/11/2019 9:54,33.35,33.35,33.35,33.35,20,0
FPT,3/11/2019 9:55,33.35,33.35,33.35,33.35,1200,0
FPT,3/11/2019 9:56,33.35,33.35,33.35,33.35,430,0
FPT,3/11/2019 9:57,33.35,33.35,33.35,33.35,4570,0
FPT,3/11/2019 10:01,33.31,33.31,33.31,33.31,300,0
FPT,3/11/2019 10:02,33.31,33.31,33.31,33.31,10,0
FPT,3/11/2019 10:04,33.35,33.35,33.35,33.35,500,0
FPT,3/11/2019 10:06,33.35,33.35,33.35,33.35,140,0
FPT,3/11/2019 10:07,33.35,33.35,33.35,33.35,10,0
FPT,3/11/2019 10:14,33.35,33.35,33.35,33.35,1390,0
FPT,3/11/2019 10:15,33.35,33.35,33.35,33.35,10,0
FPT,3/11/2019 10:16,33.39,33.39,33.39,33.39,200,0
FPT,3/11/2019 10:17,33.39,33.39,33.39,33.39,50,0
FPT,3/11/2019 10:23,33.39,33.39,33.39,33.39,1950,0
FPT,3/11/2019 10:26,33.42,33.42,33.42,33.42,1000,0
FPT,3/11/2019 10:27,33.42,33.42,33.42,33.42,40,0
FPT,3/11/2019 10:32,33.39,33.39,33.39,33.39,5000,0
FPT,3/11/2019 10:33,33.39,33.39,33.39,33.39,600,0
FPT,3/11/2019 10:34,33.39,33.39,33.39,33.39,10,0
FPT,3/11/2019 10:35,33.39,33.39,33.39,33.39,110,0
FPT,3/11/2019 10:37,33.39,33.39,33.39,33.39,2130,0
FPT,3/11/2019 10:38,33.39,33.39,33.39,33.39,10,0
FPT,3/11/2019 10:39,33.39,33.39,33.39,33.39,450,0
FPT,3/11/2019 10:43,33.35,33.39,33.35,33.39,17650,0
FPT,3/11/2019 10:48,33.42,33.42,33.42,33.42,3000,0
FPT,3/11/2019 10:49,33.42,33.42,33.42,33.42,3350,0
FPT,3/11/2019 10:51,33.42,33.42,33.42,33.42,2580,0
FPT,3/11/2019 10:52,33.39,33.39,33.39,33.39,1000,0
FPT,3/11/2019 10:53,33.39,33.39,33.39,33.39,1000,0
FPT,3/11/2019 10:54,33.42,33.42,33.39,33.39,4440,0
FPT,3/11/2019 10:55,33.39,33.39,33.39,33.39,1700,0
FPT,3/11/2019 10:56,33.35,33.35,33.35,33.35,800,0
FPT,3/11/2019 10:57,33.35,33.35,33.35,33.35,4080,0
FPT,3/11/2019 10:58,33.35,33.35,33.35,33.35,10510,0
FPT,3/11/2019 10:59,33.31,33.31,33.31,33.31,5020,0
FPT,3/11/2019 11:00,33.31,33.31,33.31,33.31,8450,0
FPT,3/11/2019 11:02,33.31,33.31,33.31,33.31,2000,0
FPT,3/11/2019 11:10,33.31,33.31,33.31,33.31,2000,0
FPT,3/11/2019 11:11,33.31,33.31,33.31,33.31,1000,0
FPT,3/11/2019 11:12,33.31,33.31,33.31,33.31,570,0
FPT,3/11/2019 11:15,33.31,33.31,33.31,33.31,130,0
FPT,3/11/2019 11:16,33.28,33.28,33.28,33.28,10,0
FPT,3/11/2019 11:17,33.31,33.31,33.31,33.31,500,0
FPT,3/11/2019 11:18,33.31,33.31,33.31,33.31,100,0
FPT,3/11/2019 11:21,33.28,33.28,33.28,33.28,10,0
FPT,3/11/2019 11:22,33.28,33.28,33.28,33.28,1700,0
FPT,3/11/2019 11:23,33.31,33.31,33.31,33.31,10,0
FPT,3/11/2019 11:24,33.28,33.28,33.28,33.28,1150,0
FPT,3/11/2019 11:25,33.31,33.31,33.31,33.31,10,0
FPT,3/11/2019 11:26,33.31,33.31,33.31,33.31,20,0
FPT,3/11/2019 11:27,33.31,33.31,33.31,33.31,2840,0
FPT,3/11/2019 11:28,33.31,33.31,33.31,33.31,1000,0
FPT,3/11/2019 13:00,33.31,33.31,33.31,33.31,7450,0
FPT,3/11/2019 13:02,33.31,33.31,33.31,33.31,1000,0
FPT,3/11/2019 13:08,33.31,33.31,33.31,33.31,220,0
FPT,3/11/2019 13:09,33.31,33.31,33.31,33.31,120,0
FPT,3/11/2019 13:10,33.31,33.31,33.31,33.31,25000,0
FPT,3/11/2019 13:11,33.28,33.31,33.28,33.31,20980,0
FPT,3/11/2019 13:13,33.31,33.31,33.31,33.31,8260,0
FPT,3/11/2019 13:15,33.31,33.31,33.31,33.31,80,0
FPT,3/11/2019 13:17,33.31,33.31,33.31,33.31,90,0
FPT,3/11/2019 13:22,33.31,33.31,33.31,33.31,5100,0
FPT,3/11/2019 13:23,33.28,33.28,33.28,33.28,1000,0
FPT,3/11/2019 13:25,33.31,33.31,33.31,33.31,40,0
FPT,3/11/2019 13:26,33.31,33.31,33.31,33.31,2100,0
FPT,3/11/2019 13:27,33.28,33.28,33.28,33.28,10,0
FPT,3/11/2019 13:29,33.31,33.31,33.31,33.31,100,0
FPT,3/11/2019 13:32,33.31,33.31,33.31,33.31,300,0
FPT,3/11/2019 13:34,33.28,33.28,33.28,33.28,1720,0
FPT,3/11/2019 13:35,33.28,33.28,33.28,33.28,8000,0
FPT,3/11/2019 13:37,33.28,33.28,33.28,33.28,6000,0
FPT,3/11/2019 13:38,33.28,33.28,33.28,33.28,600,0
FPT,3/11/2019 13:39,33.28,33.28,33.28,33.28,2640,0
FPT,3/11/2019 13:40,33.24,33.31,33.24,33.31,11760,0
FPT,3/11/2019 13:42,33.28,33.28,33.28,33.28,6600,0
FPT,3/11/2019 13:45,33.28,33.28,33.28,33.28,3600,0
FPT,3/11/2019 13:46,33.28,33.28,33.28,33.28,200,0
FPT,3/11/2019 13:47,33.28,33.28,33.28,33.28,940,0
FPT,3/11/2019 13:48,33.2,33.28,33.2,33.28,580,0
FPT,3/11/2019 13:49,33.24,33.24,33.24,33.24,10,0
FPT,3/11/2019 13:51,33.24,33.24,33.24,33.24,10,0
FPT,3/11/2019 13:52,33.24,33.24,33.24,33.24,20,0
FPT,3/11/2019 13:53,33.24,33.28,33.24,33.28,470,0
FPT,3/11/2019 13:54,33.24,33.24,33.24,33.24,9540,0
FPT,3/11/2019 13:55,33.24,33.24,33.24,33.24,30,0
FPT,3/11/2019 13:59,33.24,33.24,33.24,33.24,120,0
FPT,3/11/2019 14:01,33.24,33.24,33.24,33.24,10310,0
FPT,3/11/2019 14:02,33.24,33.24,33.24,33.24,200,0
FPT,3/11/2019 14:03,33.24,33.24,33.24,33.24,3290,0
FPT,3/11/2019 14:05,33.2,33.2,33.2,33.2,50,0
FPT,3/11/2019 14:06,33.2,33.2,33.2,33.2,20750,0
FPT,3/11/2019 14:07,33.2,33.2,33.2,33.2,1020,0
FPT,3/11/2019 14:08,33.16,33.16,33.16,33.16,20,0
FPT,3/11/2019 14:09,33.2,33.2,33.2,33.2,11500,0
FPT,3/11/2019 14:10,33.2,33.2,33.2,33.2,5220,0
FPT,3/11/2019 14:11,33.2,33.2,33.2,33.2,1100,0
FPT,3/11/2019 14:14,33.2,33.24,33.2,33.2,13040,0
FPT,3/11/2019 14:15,33.24,33.24,33.2,33.2,5210,0
FPT,3/11/2019 14:21,33.2,33.2,33.2,33.2,150,0
FPT,3/11/2019 14:22,33.2,33.2,33.2,33.2,500,0
FPT,3/11/2019 14:24,33.28,33.28,33.28,33.28,6400,0
FPT,3/11/2019 14:25,33.31,33.31,33.31,33.31,10000,0
FPT,3/11/2019 14:27,33.31,33.31,33.31,33.31,1040,0
FPT,3/11/2019 14:28,33.31,33.31,33.31,33.31,3500,0
FPT,3/11/2019 14:46,33.2,33.2,33.2,33.2,15550,0
FPT,3/12/2019 9:15,33.39,33.39,33.39,33.39,1360,0
FPT,3/12/2019 9:16,33.42,33.42,33.39,33.39,10150,0
FPT,3/12/2019 9:17,33.42,33.42,33.42,33.42,10940,0
FPT,3/12/2019 9:18,33.42,33.42,33.42,33.42,3010,0
FPT,3/12/2019 9:19,33.42,33.46,33.42,33.42,2900,0
FPT,3/12/2019 9:20,33.42,33.42,33.42,33.42,5070,0
FPT,3/12/2019 9:21,33.46,33.57,33.46,33.57,2360,0
FPT,3/12/2019 9:23,33.57,33.57,33.54,33.54,25570,0
FPT,3/12/2019 9:24,33.54,33.54,33.54,33.54,1050,0
FPT,3/12/2019 9:25,33.57,33.65,33.57,33.65,9210,0
FPT,3/12/2019 9:26,33.65,33.65,33.65,33.65,1370,0
FPT,3/12/2019 9:27,33.65,33.65,33.65,33.65,500,0
FPT,3/12/2019 9:28,33.65,33.65,33.57,33.57,13780,0
FPT,3/12/2019 9:29,33.57,33.65,33.57,33.65,24000,0
FPT,3/12/2019 9:30,33.65,33.65,33.57,33.57,11450,0
FPT,3/12/2019 9:31,33.65,33.65,33.5,33.57,10750,0
FPT,3/12/2019 9:32,33.57,33.57,33.57,33.57,3300,0
FPT,3/12/2019 9:33,33.57,33.57,33.57,33.57,28020,0
FPT,3/12/2019 9:34,33.57,33.65,33.57,33.57,25880,0
FPT,3/12/2019 9:35,33.57,33.65,33.57,33.57,39880,0
FPT,3/12/2019 9:36,33.57,33.57,33.57,33.57,9570,0
FPT,3/12/2019 9:37,33.57,33.57,33.57,33.57,1700,0
FPT,3/12/2019 9:38,33.57,33.65,33.57,33.65,9050,0
FPT,3/12/2019 9:39,33.57,33.65,33.57,33.57,3110,0
FPT,3/12/2019 9:40,33.57,33.57,33.57,33.57,5280,0
FPT,3/12/2019 9:41,33.57,33.57,33.57,33.57,1050,0
FPT,3/12/2019 9:42,33.57,33.57,33.57,33.57,400,0
FPT,3/12/2019 9:43,33.57,33.57,33.54,33.54,2340,0
FPT,3/12/2019 9:44,33.54,33.54,33.54,33.54,100,0
FPT,3/12/2019 9:45,33.57,33.61,33.54,33.54,22110,0
FPT,3/12/2019 9:46,33.57,33.57,33.57,33.57,2580,0
FPT,3/12/2019 9:47,33.57,33.57,33.57,33.57,5000,0
FPT,3/12/2019 9:48,33.57,33.57,33.57,33.57,3000,0
FPT,3/12/2019 9:49,33.57,33.57,33.57,33.57,7250,0
FPT,3/12/2019 9:50,33.54,33.54,33.54,33.54,14740,0
FPT,3/12/2019 9:52,33.54,33.54,33.54,33.54,2000,0
FPT,3/12/2019 9:53,33.54,33.54,33.54,33.54,3450,0
FPT,3/12/2019 9:54,33.54,33.54,33.54,33.54,200,0
FPT,3/12/2019 9:55,33.57,33.57,33.54,33.54,3080,0
FPT,3/12/2019 9:56,33.54,33.54,33.54,33.54,1550,0
FPT,3/12/2019 9:57,33.54,33.54,33.5,33.5,32210,0
FPT,3/12/2019 9:59,33.5,33.5,33.5,33.5,4680,0
FPT,3/12/2019 10:00,33.5,33.54,33.5,33.54,2530,0
FPT,3/12/2019 10:01,33.5,33.5,33.5,33.5,4970,0
FPT,3/12/2019 10:02,33.5,33.5,33.5,33.5,5030,0
FPT,3/12/2019 10:03,33.54,33.54,33.54,33.54,2080,0
FPT,3/12/2019 10:04,33.54,33.54,33.54,33.54,10,0
FPT,3/12/2019 10:05,33.54,33.54,33.54,33.54,2080,0
FPT,3/12/2019 10:07,33.54,33.54,33.5,33.54,9850,0
FPT,3/12/2019 10:10,33.54,33.54,33.54,33.54,1500,0
FPT,3/12/2019 10:12,33.54,33.57,33.54,33.54,6570,0
FPT,3/12/2019 10:13,33.54,33.54,33.54,33.54,970,0
FPT,3/12/2019 10:14,33.54,33.54,33.54,33.54,20,0
FPT,3/12/2019 10:15,33.54,33.54,33.54,33.54,500,0
FPT,3/12/2019 10:16,33.5,33.54,33.5,33.54,6000,0
FPT,3/12/2019 10:17,33.54,33.54,33.54,33.54,2740,0
FPT,3/12/2019 10:18,33.54,33.54,33.54,33.54,4300,0
FPT,3/12/2019 10:19,33.5,33.5,33.5,33.5,5000,0
FPT,3/12/2019 10:20,33.5,33.5,33.5,33.5,3160,0
FPT,3/12/2019 10:23,33.5,33.5,33.5,33.5,4800,0
FPT,3/12/2019 10:24,33.5,33.5,33.5,33.5,5000,0
FPT,3/12/2019 10:25,33.5,33.5,33.5,33.5,150,0
FPT,3/12/2019 10:26,33.5,33.5,33.5,33.5,5010,0
FPT,3/12/2019 10:27,33.54,33.54,33.54,33.54,5000,0
FPT,3/12/2019 10:29,33.54,33.54,33.54,33.54,3400,0
FPT,3/12/2019 10:30,33.5,33.5,33.5,33.5,10000,0
FPT,3/12/2019 10:32,33.5,33.5,33.5,33.5,6200,0
FPT,3/12/2019 10:33,33.5,33.5,33.5,33.5,3300,0
FPT,3/12/2019 10:34,33.5,33.5,33.5,33.5,9270,0
FPT,3/12/2019 10:36,33.5,33.5,33.5,33.5,2040,0
FPT,3/12/2019 10:37,33.5,33.5,33.5,33.5,880,0
FPT,3/12/2019 10:38,33.5,33.5,33.5,33.5,4120,0
FPT,3/12/2019 10:40,33.5,33.54,33.5,33.5,7280,0
FPT,3/12/2019 10:41,33.54,33.54,33.54,33.54,5000,0
FPT,3/12/2019 10:42,33.54,33.54,33.5,33.5,7080,0
FPT,3/12/2019 10:43,33.54,33.54,33.54,33.54,2000,0
FPT,3/12/2019 10:46,33.54,33.54,33.54,33.54,23180,0
FPT,3/12/2019 10:47,33.54,33.54,33.54,33.54,6070,0
FPT,3/12/2019 10:48,33.57,33.57,33.57,33.57,5840,0
FPT,3/12/2019 10:50,33.57,33.57,33.57,33.57,2390,0
FPT,3/12/2019 10:51,33.57,33.61,33.54,33.61,26300,0
FPT,3/12/2019 10:53,33.61,33.61,33.57,33.61,15110,0
FPT,3/12/2019 10:54,33.61,33.61,33.61,33.61,3460,0
FPT,3/12/2019 10:55,33.61,33.61,33.61,33.61,2000,0
FPT,3/12/2019 10:56,33.61,33.61,33.61,33.61,14500,0
FPT,3/12/2019 10:57,33.65,33.65,33.65,33.65,46020,0
FPT,3/12/2019 10:58,33.65,33.65,33.65,33.65,2600,0
FPT,3/12/2019 10:59,33.65,33.65,33.65,33.65,4000,0
FPT,3/12/2019 11:01,33.57,33.57,33.57,33.57,16710,0
FPT,3/12/2019 11:02,33.57,33.57,33.57,33.57,3290,0
FPT,3/12/2019 11:03,33.57,33.57,33.57,33.57,6710,0
FPT,3/12/2019 11:04,33.57,33.57,33.57,33.57,140,0
FPT,3/12/2019 11:06,33.57,33.57,33.57,33.57,500,0
FPT,3/12/2019 11:07,33.57,33.57,33.54,33.54,1500,0
FPT,3/12/2019 11:09,33.57,33.57,33.57,33.57,1000,0
FPT,3/12/2019 11:10,33.57,33.57,33.57,33.57,1150,0
FPT,3/12/2019 11:12,33.57,33.57,33.57,33.57,60,0
FPT,3/12/2019 11:13,33.57,33.57,33.57,33.57,200,0
FPT,3/12/2019 11:15,33.54,33.54,33.54,33.54,2000,0
FPT,3/12/2019 11:16,33.54,33.54,33.54,33.54,300,0
FPT,3/12/2019 11:17,33.57,33.57,33.54,33.54,1320,0
FPT,3/12/2019 11:20,33.57,33.57,33.54,33.54,3280,0
FPT,3/12/2019 11:21,33.54,33.54,33.54,33.54,500,0
FPT,3/12/2019 11:22,33.54,33.54,33.54,33.54,3000,0
FPT,3/12/2019 11:24,33.57,33.57,33.54,33.57,13870,0
FPT,3/12/2019 11:25,33.57,33.57,33.57,33.57,700,0
FPT,3/12/2019 11:26,33.57,33.57,33.57,33.57,5900,0
FPT,3/12/2019 11:28,33.54,33.57,33.54,33.57,16650,0
FPT,3/12/2019 11:29,33.61,33.61,33.61,33.61,200,0
FPT,3/12/2019 13:00,33.57,33.57,33.57,33.57,610,0
FPT,3/12/2019 13:02,33.57,33.57,33.57,33.57,500,0
FPT,3/12/2019 13:03,33.57,33.57,33.57,33.57,4380,0
FPT,3/12/2019 13:04,33.57,33.57,33.57,33.57,590,0
FPT,3/12/2019 13:06,33.57,33.57,33.57,33.57,2890,0
FPT,3/12/2019 13:07,33.57,33.57,33.57,33.57,2580,0
FPT,3/12/2019 13:10,33.61,33.61,33.61,33.61,110,0
FPT,3/12/2019 13:11,33.61,33.61,33.61,33.61,10,0
FPT,3/12/2019 13:12,33.57,33.57,33.57,33.57,100,0
FPT,3/12/2019 13:13,33.57,33.57,33.57,33.57,20,0
FPT,3/12/2019 13:15,33.57,33.57,33.57,33.57,3000,0
FPT,3/12/2019 13:16,33.57,33.57,33.57,33.57,2000,0
FPT,3/12/2019 13:17,33.57,33.57,33.57,33.57,11510,0
FPT,3/12/2019 13:18,33.57,33.57,33.57,33.57,2710,0
FPT,3/12/2019 13:21,33.57,33.57,33.57,33.57,30,0
FPT,3/12/2019 13:23,33.57,33.57,33.57,33.57,1300,0
FPT,3/12/2019 13:25,33.54,33.54,33.54,33.54,1080,0
FPT,3/12/2019 13:26,33.54,33.54,33.54,33.54,100,0
FPT,3/12/2019 13:27,33.54,33.57,33.54,33.57,23610,0
FPT,3/12/2019 13:28,33.57,33.57,33.57,33.57,1390,0
FPT,3/12/2019 13:30,33.57,33.57,33.57,33.57,16020,0
FPT,3/12/2019 13:31,33.57,33.61,33.57,33.57,4720,0
FPT,3/12/2019 13:33,33.61,33.61,33.57,33.57,31310,0
FPT,3/12/2019 13:35,33.57,33.61,33.57,33.61,10800,0
FPT,3/12/2019 13:36,33.61,33.61,33.61,33.61,5700,0
FPT,3/12/2019 13:37,33.61,33.61,33.57,33.57,23740,0
FPT,3/12/2019 13:38,33.57,33.57,33.57,33.57,50,0
FPT,3/12/2019 13:39,33.57,33.57,33.57,33.57,1100,0
FPT,3/12/2019 13:41,33.57,33.57,33.57,33.57,1000,0
FPT,3/12/2019 13:42,33.54,33.57,33.54,33.57,5400,0
FPT,3/12/2019 13:43,33.57,33.57,33.57,33.57,6540,0
FPT,3/12/2019 13:44,33.57,33.57,33.57,33.57,15000,0
FPT,3/12/2019 13:45,33.57,33.57,33.57,33.57,1000,0
FPT,3/12/2019 13:46,33.57,33.57,33.57,33.57,11070,0
FPT,3/12/2019 13:48,33.54,33.57,33.54,33.57,2000,0
FPT,3/12/2019 13:52,33.57,33.57,33.57,33.57,2800,0
FPT,3/12/2019 13:53,33.57,33.57,33.57,33.57,5000,0
FPT,3/12/2019 13:54,33.57,33.57,33.57,33.57,130,0
FPT,3/12/2019 13:55,33.57,33.57,33.57,33.57,100,0
FPT,3/12/2019 13:58,33.57,33.57,33.57,33.57,3200,0
FPT,3/12/2019 13:59,33.57,33.57,33.57,33.57,200,0
FPT,3/12/2019 14:01,33.57,33.57,33.57,33.57,7040,0
FPT,3/12/2019 14:02,33.54,33.61,33.54,33.61,29620,0
FPT,3/12/2019 14:03,33.65,33.65,33.57,33.65,143720,0
FPT,3/12/2019 14:04,33.57,33.57,33.57,33.57,13000,0
FPT,3/12/2019 14:05,33.57,33.57,33.57,33.57,43000,0
FPT,3/12/2019 14:06,33.61,33.61,33.57,33.57,17010,0
FPT,3/12/2019 14:07,33.57,33.57,33.57,33.57,9730,0
FPT,3/12/2019 14:08,33.57,33.61,33.57,33.61,280,0
FPT,3/12/2019 14:09,33.57,33.57,33.57,33.57,25430,0
FPT,3/12/2019 14:10,33.57,33.57,33.57,33.57,3580,0
FPT,3/12/2019 14:11,33.57,33.61,33.57,33.61,8010,0
FPT,3/12/2019 14:12,33.57,33.57,33.57,33.57,9440,0
FPT,3/12/2019 14:13,33.57,33.57,33.57,33.57,1080,0
FPT,3/12/2019 14:14,33.57,33.61,33.57,33.61,200,0
FPT,3/12/2019 14:15,33.61,33.65,33.61,33.65,25600,0
FPT,3/12/2019 14:16,33.65,33.72,33.65,33.72,45830,0
FPT,3/12/2019 14:17,33.72,33.91,33.72,33.91,57780,0
FPT,3/12/2019 14:18,33.95,33.95,33.87,33.95,73800,0
FPT,3/12/2019 14:19,33.95,34.02,33.95,34.02,9570,0
FPT,3/12/2019 14:20,34.02,34.1,34.02,34.1,2670,0
FPT,3/12/2019 14:21,34.06,34.1,34.06,34.1,7550,0
FPT,3/12/2019 14:22,34.13,34.17,34.06,34.17,33040,0
FPT,3/12/2019 14:23,34.17,34.17,34.06,34.1,20110,0
FPT,3/12/2019 14:24,34.06,34.1,34.06,34.06,4070,0
FPT,3/12/2019 14:25,34.06,34.06,34.02,34.02,15470,0
FPT,3/12/2019 14:26,34.02,34.06,34.02,34.02,11250,0
FPT,3/12/2019 14:27,34.06,34.1,34.02,34.1,12810,0
FPT,3/12/2019 14:28,34.02,34.1,34.02,34.06,27690,0
FPT,3/12/2019 14:29,34.06,34.1,34.06,34.06,35920,0
FPT,3/12/2019 14:46,34.69,34.69,34.69,34.69,297880,0
FPT,3/13/2019 9:15,34.62,34.62,34.62,34.62,28480,0
FPT,3/13/2019 9:16,34.62,34.62,34.54,34.62,5920,0
FPT,3/13/2019 9:17,34.69,34.69,34.69,34.69,7650,0
FPT,3/13/2019 9:18,34.62,34.69,34.62,34.62,6400,0
FPT,3/13/2019 9:19,34.62,34.62,34.62,34.62,3010,0
FPT,3/13/2019 9:20,34.62,34.69,34.62,34.62,2160,0
FPT,3/13/2019 9:21,34.62,34.69,34.62,34.62,72680,0
FPT,3/13/2019 9:22,34.62,34.69,34.62,34.69,3970,0
FPT,3/13/2019 9:23,34.69,34.77,34.69,34.77,5510,0
FPT,3/13/2019 9:24,34.69,34.77,34.69,34.77,1350,0
FPT,3/13/2019 9:25,34.77,34.77,34.77,34.77,10000,0
FPT,3/13/2019 9:26,34.84,34.84,34.77,34.77,9000,0
FPT,3/13/2019 9:27,34.77,34.84,34.77,34.77,8060,0
FPT,3/13/2019 9:28,34.77,34.77,34.77,34.77,1550,0
FPT,3/13/2019 9:29,34.77,34.84,34.77,34.77,7470,0
FPT,3/13/2019 9:30,34.77,34.77,34.69,34.69,1500,0
FPT,3/13/2019 9:31,34.69,34.69,34.69,34.69,10540,0
FPT,3/13/2019 9:32,34.58,34.58,34.58,34.58,11000,0
FPT,3/13/2019 9:33,34.62,34.62,34.62,34.62,4000,0
FPT,3/13/2019 9:34,34.62,34.62,34.62,34.62,1510,0
FPT,3/13/2019 9:35,34.58,34.58,34.58,34.58,4210,0
FPT,3/13/2019 9:36,34.62,34.62,34.62,34.62,4200,0
FPT,3/13/2019 9:37,34.58,34.62,34.58,34.62,130,0
FPT,3/13/2019 9:38,34.62,34.62,34.58,34.58,270,0
FPT,3/13/2019 9:39,34.58,34.62,34.58,34.62,440,0
FPT,3/13/2019 9:40,34.58,34.66,34.58,34.62,5900,0
FPT,3/13/2019 9:41,34.62,34.62,34.58,34.62,12960,0
FPT,3/13/2019 9:42,34.62,34.62,34.58,34.58,1490,0
FPT,3/13/2019 9:43,34.58,34.62,34.58,34.62,6100,0
FPT,3/13/2019 9:44,34.62,34.62,34.62,34.62,1000,0
FPT,3/13/2019 9:45,34.58,34.58,34.58,34.58,5000,0
FPT,3/13/2019 9:46,34.58,34.62,34.58,34.62,5660,0
FPT,3/13/2019 9:47,34.62,34.62,34.58,34.58,2150,0
FPT,3/13/2019 9:48,34.58,34.62,34.58,34.58,250,0
FPT,3/13/2019 9:49,34.58,34.58,34.58,34.58,400,0
FPT,3/13/2019 9:50,34.62,34.62,34.62,34.62,80,0
FPT,3/13/2019 9:51,34.62,34.62,34.62,34.62,10200,0
FPT,3/13/2019 9:52,34.62,34.62,34.62,34.62,540,0
FPT,3/13/2019 9:53,34.62,34.62,34.58,34.58,18100,0
FPT,3/13/2019 9:54,34.62,34.62,34.62,34.62,500,0
FPT,3/13/2019 9:55,34.58,34.58,34.58,34.58,13010,0
FPT,3/13/2019 9:56,34.62,34.62,34.58,34.58,2610,0
FPT,3/13/2019 9:57,34.58,34.58,34.58,34.58,1780,0
FPT,3/13/2019 9:58,34.58,34.58,34.58,34.58,130,0
FPT,3/13/2019 9:59,34.58,34.58,34.58,34.58,1100,0
FPT,3/13/2019 10:00,34.58,34.58,34.58,34.58,5000,0
FPT,3/13/2019 10:01,34.58,34.58,34.58,34.58,5290,0
FPT,3/13/2019 10:03,34.58,34.58,34.58,34.58,350,0
FPT,3/13/2019 10:04,34.58,34.58,34.58,34.58,800,0
FPT,3/13/2019 10:05,34.58,34.58,34.58,34.58,1000,0
FPT,3/13/2019 10:06,34.58,34.58,34.58,34.58,530,0
FPT,3/13/2019 10:07,34.62,34.62,34.62,34.62,130,0
FPT,3/13/2019 10:08,34.58,34.62,34.58,34.58,10030,0
FPT,3/13/2019 10:09,34.58,34.58,34.58,34.58,10860,0
FPT,3/13/2019 10:10,34.62,34.62,34.58,34.58,2780,0
FPT,3/13/2019 10:11,34.58,34.58,34.58,34.58,1000,0
FPT,3/13/2019 10:12,34.58,34.58,34.58,34.58,360,0
FPT,3/13/2019 10:13,34.58,34.58,34.58,34.58,490,0
FPT,3/13/2019 10:14,34.58,34.58,34.58,34.58,3000,0
FPT,3/13/2019 10:15,34.62,34.62,34.58,34.62,15010,0
FPT,3/13/2019 10:16,34.58,34.62,34.58,34.62,10120,0
FPT,3/13/2019 10:17,34.58,34.62,34.58,34.62,24710,0
FPT,3/13/2019 10:18,34.62,34.62,34.62,34.62,990,0
FPT,3/13/2019 10:19,34.62,34.62,34.62,34.62,12200,0
FPT,3/13/2019 10:20,34.62,34.62,34.62,34.62,230,0
FPT,3/13/2019 10:21,34.58,34.58,34.58,34.58,600,0
FPT,3/13/2019 10:22,34.58,34.62,34.58,34.62,3200,0
FPT,3/13/2019 10:23,34.58,34.62,34.58,34.58,310,0
FPT,3/13/2019 10:24,34.62,34.62,34.62,34.62,9000,0
FPT,3/13/2019 10:25,34.62,34.62,34.58,34.58,770,0
FPT,3/13/2019 10:26,34.62,34.62,34.62,34.62,4670,0
FPT,3/13/2019 10:29,34.62,34.66,34.62,34.66,200,0
FPT,3/13/2019 10:31,34.66,34.66,34.62,34.62,2710,0
FPT,3/13/2019 10:32,34.62,34.62,34.62,34.62,1600,0
FPT,3/13/2019 10:33,34.62,34.66,34.62,34.66,3550,0
FPT,3/13/2019 10:34,34.62,34.62,34.62,34.62,3000,0
FPT,3/13/2019 10:35,34.66,34.66,34.62,34.62,1030,0
FPT,3/13/2019 10:36,34.69,34.69,34.62,34.69,60000,0
FPT,3/13/2019 10:37,34.69,34.69,34.69,34.69,6100,0
FPT,3/13/2019 10:38,34.69,34.73,34.69,34.73,11080,0
FPT,3/13/2019 10:39,34.73,34.73,34.69,34.69,60,0
FPT,3/13/2019 10:40,34.62,34.62,34.62,34.62,4600,0
FPT,3/13/2019 10:41,34.62,34.73,34.62,34.73,5370,0
FPT,3/13/2019 10:42,34.73,34.73,34.69,34.73,4680,0
FPT,3/13/2019 10:43,34.73,34.77,34.73,34.77,8020,0
FPT,3/13/2019 10:44,34.77,34.77,34.77,34.77,1550,0
FPT,3/13/2019 10:45,34.77,34.77,34.77,34.77,300,0
FPT,3/13/2019 10:46,34.77,34.77,34.73,34.73,920,0
FPT,3/13/2019 10:47,34.73,34.73,34.73,34.73,1100,0
FPT,3/13/2019 10:48,34.73,34.73,34.73,34.73,100,0
FPT,3/13/2019 10:49,34.73,34.77,34.73,34.77,11300,0
FPT,3/13/2019 10:50,34.73,34.73,34.73,34.73,3290,0
FPT,3/13/2019 10:51,34.73,34.73,34.73,34.73,250,0
FPT,3/13/2019 10:52,34.73,34.73,34.73,34.73,1220,0
FPT,3/13/2019 10:53,34.69,34.69,34.69,34.69,20,0
FPT,3/13/2019 10:54,34.73,34.73,34.73,34.73,10,0
FPT,3/13/2019 10:55,34.73,34.73,34.69,34.69,10150,0
FPT,3/13/2019 10:56,34.73,34.73,34.69,34.69,6780,0
FPT,3/13/2019 10:57,34.69,34.69,34.69,34.69,10000,0
FPT,3/13/2019 10:58,34.69,34.69,34.69,34.69,2910,0
FPT,3/13/2019 10:59,34.69,34.69,34.69,34.69,5500,0
FPT,3/13/2019 11:01,34.66,34.66,34.66,34.66,10000,0
FPT,3/13/2019 11:02,34.62,34.62,34.62,34.62,10000,0
FPT,3/13/2019 11:08,34.62,34.62,34.62,34.62,220,0
FPT,3/13/2019 11:09,34.69,34.69,34.66,34.66,4600,0
FPT,3/13/2019 11:13,34.66,34.66,34.66,34.66,500,0
FPT,3/13/2019 11:14,34.66,34.66,34.66,34.66,1000,0
FPT,3/13/2019 11:15,34.66,34.66,34.66,34.66,150,0
FPT,3/13/2019 11:16,34.69,34.69,34.66,34.66,9850,0
FPT,3/13/2019 11:17,34.66,34.66,34.66,34.66,300,0
FPT,3/13/2019 11:19,34.69,34.69,34.69,34.69,3000,0
FPT,3/13/2019 11:20,34.69,34.69,34.69,34.69,500,0
FPT,3/13/2019 11:21,34.62,34.62,34.62,34.62,2940,0
FPT,3/13/2019 11:22,34.69,34.69,34.69,34.69,11000,0
FPT,3/13/2019 11:28,34.69,34.69,34.69,34.69,20,0
FPT,3/13/2019 11:29,34.69,34.69,34.69,34.69,2000,0
FPT,3/13/2019 13:00,34.69,34.69,34.62,34.62,6270,0
FPT,3/13/2019 13:01,34.62,34.69,34.62,34.69,410,0
FPT,3/13/2019 13:04,34.62,34.66,34.62,34.66,1510,0
FPT,3/13/2019 13:05,34.66,34.66,34.66,34.66,10,0
FPT,3/13/2019 13:07,34.69,34.69,34.66,34.66,550,0
FPT,3/13/2019 13:08,34.69,34.69,34.69,34.69,20,0
FPT,3/13/2019 13:11,34.66,34.66,34.66,34.66,100,0
FPT,3/13/2019 13:14,34.66,34.69,34.66,34.69,1200,0
FPT,3/13/2019 13:16,34.66,34.66,34.66,34.66,10,0
FPT,3/13/2019 13:17,34.66,34.66,34.66,34.66,7420,0
FPT,3/13/2019 13:20,34.66,34.66,34.66,34.66,200,0
FPT,3/13/2019 13:21,34.66,34.66,34.66,34.66,590,0
FPT,3/13/2019 13:22,34.66,34.66,34.62,34.66,15120,0
FPT,3/13/2019 13:23,34.66,34.66,34.66,34.66,960,0
FPT,3/13/2019 13:24,34.66,34.66,34.62,34.62,110,0
FPT,3/13/2019 13:25,34.62,34.62,34.62,34.62,180,0
FPT,3/13/2019 13:26,34.62,34.62,34.62,34.62,3000,0
FPT,3/13/2019 13:27,34.62,34.62,34.62,34.62,2340,0
FPT,3/13/2019 13:29,34.62,34.62,34.62,34.62,14930,0
FPT,3/13/2019 13:30,34.62,34.62,34.62,34.62,5070,0
FPT,3/13/2019 13:31,34.66,34.66,34.66,34.66,10,0
FPT,3/13/2019 13:32,34.62,34.62,34.62,34.62,7500,0
FPT,3/13/2019 13:33,34.58,34.66,34.58,34.66,2010,0
FPT,3/13/2019 13:34,34.66,34.66,34.66,34.66,220,0
FPT,3/13/2019 13:35,34.66,34.66,34.62,34.62,2050,0
FPT,3/13/2019 13:36,34.62,34.62,34.62,34.62,1000,0
FPT,3/13/2019 13:37,34.62,34.62,34.62,34.62,1000,0
FPT,3/13/2019 13:38,34.62,34.62,34.62,34.62,2000,0
FPT,3/13/2019 13:39,34.62,34.62,34.62,34.62,2100,0
FPT,3/13/2019 13:40,34.62,34.62,34.62,34.62,30,0
FPT,3/13/2019 13:41,34.62,34.62,34.62,34.62,120,0
FPT,3/13/2019 13:42,34.62,34.62,34.58,34.58,130,0
FPT,3/13/2019 13:44,34.62,34.62,34.62,34.62,10,0
FPT,3/13/2019 13:45,34.62,34.62,34.62,34.62,10350,0
FPT,3/13/2019 13:46,34.62,34.62,34.62,34.62,100,0
FPT,3/13/2019 13:47,34.62,34.62,34.58,34.58,11500,0
FPT,3/13/2019 13:49,34.62,34.62,34.58,34.58,14780,0
FPT,3/13/2019 13:50,34.58,34.58,34.58,34.58,640,0
FPT,3/13/2019 13:51,34.62,34.62,34.58,34.58,5010,0
FPT,3/13/2019 13:52,34.62,34.62,34.58,34.58,10010,0
FPT,3/13/2019 13:53,34.54,34.54,34.54,34.54,15000,0
FPT,3/13/2019 13:54,34.62,34.62,34.54,34.62,940,0
FPT,3/13/2019 13:56,34.62,34.62,34.62,34.62,34480,0
FPT,3/13/2019 13:57,34.58,34.58,34.58,34.58,150,0
FPT,3/13/2019 13:58,34.58,34.58,34.58,34.58,10000,0
FPT,3/13/2019 13:59,34.62,34.62,34.62,34.62,10,0
FPT,3/13/2019 14:01,34.58,34.58,34.58,34.58,12950,0
FPT,3/13/2019 14:02,34.58,34.58,34.58,34.58,10,0
FPT,3/13/2019 14:03,34.58,34.58,34.58,34.58,70,0
FPT,3/13/2019 14:04,34.54,34.54,34.54,34.54,10500,0
FPT,3/13/2019 14:05,34.54,34.54,34.54,34.54,8500,0
FPT,3/13/2019 14:06,34.58,34.58,34.54,34.58,9220,0
FPT,3/13/2019 14:07,34.58,34.58,34.54,34.58,6340,0
FPT,3/13/2019 14:09,34.58,34.58,34.54,34.54,21030,0
FPT,3/13/2019 14:10,34.54,34.54,34.54,34.54,70,0
FPT,3/13/2019 14:11,34.58,34.58,34.54,34.54,110,0
FPT,3/13/2019 14:14,34.54,34.54,34.54,34.54,120,0
FPT,3/13/2019 14:15,34.58,34.58,34.54,34.54,20,0
FPT,3/13/2019 14:16,34.54,34.54,34.54,34.54,12390,0
FPT,3/13/2019 14:17,34.54,34.54,34.51,34.51,1000,0
FPT,3/13/2019 14:18,34.51,34.51,34.51,34.51,500,0
FPT,3/13/2019 14:19,34.54,34.54,34.51,34.51,480,0
FPT,3/13/2019 14:20,34.54,34.54,34.54,34.54,10,0
FPT,3/13/2019 14:21,34.51,34.51,34.51,34.51,100,0
FPT,3/13/2019 14:22,34.51,34.54,34.51,34.54,10320,0
FPT,3/13/2019 14:23,34.54,34.54,34.54,34.54,5610,0
FPT,3/13/2019 14:24,34.54,34.54,34.51,34.54,35210,0
FPT,3/13/2019 14:25,34.54,34.54,34.51,34.54,2020,0
FPT,3/13/2019 14:26,34.54,34.54,34.54,34.54,800,0
FPT,3/13/2019 14:27,34.51,34.51,34.51,34.51,1000,0
FPT,3/13/2019 14:28,34.51,34.51,34.51,34.51,1080,0
FPT,3/13/2019 14:29,34.54,34.54,34.54,34.54,10,0
FPT,3/13/2019 14:46,34.47,34.47,34.47,34.47,24390,0
FPT,3/14/2019 9:15,34.47,34.47,34.47,34.47,3010,0
FPT,3/14/2019 9:17,34.54,34.54,34.54,34.54,2000,0
FPT,3/14/2019 9:18,34.54,34.54,34.54,34.54,100,0
FPT,3/14/2019 9:19,34.54,34.54,34.54,34.54,500,0
FPT,3/14/2019 9:20,34.54,34.54,34.47,34.47,9640,0
FPT,3/14/2019 9:21,34.47,34.47,34.47,34.47,4500,0
FPT,3/14/2019 9:22,34.43,34.47,34.43,34.47,4000,0
FPT,3/14/2019 9:23,34.47,34.47,34.47,34.47,960,0
FPT,3/14/2019 9:24,34.47,34.47,34.47,34.47,4850,0
FPT,3/14/2019 9:25,34.47,34.47,34.47,34.47,30,0
FPT,3/14/2019 9:26,34.47,34.47,34.47,34.47,80,0
FPT,3/14/2019 9:27,34.47,34.47,34.47,34.47,4800,0
FPT,3/14/2019 9:28,34.43,34.43,34.43,34.43,3040,0
FPT,3/14/2019 9:29,34.43,34.43,34.43,34.43,3000,0
FPT,3/14/2019 9:30,34.43,34.43,34.43,34.43,520,0
FPT,3/14/2019 9:31,34.43,34.43,34.43,34.43,4010,0
FPT,3/14/2019 9:32,34.39,34.43,34.39,34.43,270,0
FPT,3/14/2019 9:34,34.43,34.43,34.43,34.43,4490,0
FPT,3/14/2019 9:35,34.47,34.47,34.47,34.47,3300,0
FPT,3/14/2019 9:36,34.47,34.47,34.47,34.47,690,0
FPT,3/14/2019 9:38,34.47,34.47,34.47,34.47,460,0
FPT,3/14/2019 9:40,34.43,34.43,34.43,34.43,30,0
FPT,3/14/2019 9:41,34.47,34.47,34.47,34.47,300,0
FPT,3/14/2019 9:42,34.47,34.47,34.47,34.47,700,0
FPT,3/14/2019 9:43,34.47,34.47,34.47,34.47,1200,0
FPT,3/14/2019 9:45,34.47,34.47,34.47,34.47,2000,0
FPT,3/14/2019 9:46,34.47,34.47,34.47,34.47,480,0
FPT,3/14/2019 9:47,34.43,34.43,34.43,34.43,800,0
FPT,3/14/2019 9:48,34.47,34.47,34.43,34.43,140,0
FPT,3/14/2019 9:49,34.43,34.43,34.43,34.43,7000,0
FPT,3/14/2019 9:50,34.47,34.47,34.47,34.47,10,0
FPT,3/14/2019 9:51,34.43,34.43,34.43,34.43,8050,0
FPT,3/14/2019 9:53,34.47,34.47,34.47,34.47,3120,0
FPT,3/14/2019 9:54,34.47,34.47,34.47,34.47,3120,0
FPT,3/14/2019 9:55,34.43,34.47,34.43,34.43,1450,0
FPT,3/14/2019 9:56,34.43,34.43,34.43,34.43,6000,0
FPT,3/14/2019 9:57,34.43,34.43,34.43,34.43,2920,0
FPT,3/14/2019 9:58,34.39,34.39,34.39,34.39,10,0
FPT,3/14/2019 9:59,34.39,34.39,34.39,34.39,510,0
FPT,3/14/2019 10:00,34.39,34.43,34.39,34.39,1390,0
FPT,3/14/2019 10:01,34.39,34.39,34.39,34.39,10,0
FPT,3/14/2019 10:03,34.39,34.39,34.39,34.39,6000,0
FPT,3/14/2019 10:04,34.39,34.39,34.39,34.39,5300,0
FPT,3/14/2019 10:06,34.39,34.39,34.39,34.39,1000,0
FPT,3/14/2019 10:07,34.39,34.39,34.36,34.36,15000,0
FPT,3/14/2019 10:08,34.39,34.39,34.39,34.39,1500,0
FPT,3/14/2019 10:09,34.39,34.39,34.39,34.39,100,0
FPT,3/14/2019 10:11,34.39,34.39,34.39,34.39,1410,0
FPT,3/14/2019 10:13,34.36,34.36,34.36,34.36,25740,0
FPT,3/14/2019 10:14,34.36,34.36,34.36,34.36,8700,0
FPT,3/14/2019 10:15,34.36,34.36,34.32,34.32,3560,0
FPT,3/14/2019 10:18,34.36,34.36,34.36,34.36,510,0
FPT,3/14/2019 10:19,34.36,34.36,34.36,34.36,1160,0
FPT,3/14/2019 10:20,34.36,34.36,34.36,34.36,100,0
FPT,3/14/2019 10:21,34.39,34.39,34.39,34.39,300,0
FPT,3/14/2019 10:23,34.36,34.36,34.36,34.36,550,0
FPT,3/14/2019 10:24,34.39,34.39,34.39,34.39,1000,0
FPT,3/14/2019 10:25,34.39,34.39,34.39,34.39,15970,0
FPT,3/14/2019 10:26,34.39,34.39,34.39,34.39,150,0
FPT,3/14/2019 10:27,34.43,34.43,34.43,34.43,140,0
FPT,3/14/2019 10:28,34.39,34.39,34.39,34.39,4190,0
FPT,3/14/2019 10:29,34.39,34.39,34.39,34.39,3120,0
FPT,3/14/2019 10:30,34.39,34.39,34.39,34.39,10,0
FPT,3/14/2019 10:31,34.39,34.39,34.39,34.39,500,0
FPT,3/14/2019 10:33,34.39,34.39,34.39,34.39,100,0
FPT,3/14/2019 10:35,34.43,34.43,34.43,34.43,10980,0
FPT,3/14/2019 10:40,34.39,34.43,34.39,34.39,30110,0
FPT,3/14/2019 10:41,34.39,34.39,34.39,34.39,500,0
FPT,3/14/2019 10:43,34.36,34.36,34.36,34.36,2010,0
FPT,3/14/2019 10:45,34.36,34.36,34.36,34.36,900,0
FPT,3/14/2019 10:47,34.43,34.43,34.43,34.43,10000,0
FPT,3/14/2019 10:49,34.43,34.43,34.43,34.43,500,0
FPT,3/14/2019 10:51,34.39,34.43,34.39,34.43,250,0
FPT,3/14/2019 10:52,34.43,34.43,34.43,34.43,5000,0
FPT,3/14/2019 10:53,34.39,34.39,34.39,34.39,6990,0
FPT,3/14/2019 10:55,34.43,34.43,34.43,34.43,10,0
FPT,3/14/2019 10:57,34.39,34.39,34.39,34.39,40,0
FPT,3/14/2019 10:58,34.39,34.39,34.39,34.39,4610,0
FPT,3/14/2019 11:00,34.39,34.39,34.39,34.39,490,0
FPT,3/14/2019 11:01,34.36,34.36,34.36,34.36,2000,0
FPT,3/14/2019 11:02,34.39,34.39,34.39,34.39,6000,0
FPT,3/14/2019 11:03,34.39,34.39,34.39,34.39,810,0
FPT,3/14/2019 11:04,34.39,34.39,34.39,34.39,5190,0
FPT,3/14/2019 11:05,34.43,34.43,34.43,34.43,600,0
FPT,3/14/2019 11:06,34.43,34.43,34.43,34.43,50,0
FPT,3/14/2019 11:13,34.39,34.39,34.39,34.39,2600,0
FPT,3/14/2019 11:14,34.39,34.39,34.39,34.39,5000,0
FPT,3/14/2019 11:15,34.43,34.43,34.43,34.43,1000,0
FPT,3/14/2019 11:19,34.39,34.39,34.39,34.39,10,0
FPT,3/14/2019 11:28,34.43,34.43,34.43,34.43,21120,0
FPT,3/14/2019 11:29,34.47,34.47,34.47,34.47,200,0
FPT,3/14/2019 13:00,34.43,34.43,34.43,34.43,4510,0
FPT,3/14/2019 13:01,34.47,34.47,34.43,34.43,1810,0
FPT,3/14/2019 13:03,34.47,34.47,34.47,34.47,10,0
FPT,3/14/2019 13:10,34.47,34.47,34.47,34.47,10500,0
FPT,3/14/2019 13:14,34.43,34.43,34.43,34.43,260,0
FPT,3/14/2019 13:15,34.47,34.47,34.47,34.47,10,0
FPT,3/14/2019 13:16,34.47,34.47,34.47,34.47,1000,0
FPT,3/14/2019 13:18,34.47,34.47,34.47,34.47,33700,0
FPT,3/14/2019 13:20,34.51,34.54,34.51,34.54,20,0
FPT,3/14/2019 13:21,34.54,34.54,34.54,34.54,20,0
FPT,3/14/2019 13:22,34.54,34.58,34.51,34.58,56960,0
FPT,3/14/2019 13:23,34.62,34.69,34.62,34.66,11270,0
FPT,3/14/2019 13:25,34.66,34.66,34.62,34.62,3450,0
FPT,3/14/2019 13:26,34.62,34.62,34.58,34.58,3570,0
FPT,3/14/2019 13:27,34.58,34.58,34.58,34.58,430,0
FPT,3/14/2019 13:28,34.62,34.62,34.62,34.62,10,0
FPT,3/14/2019 13:31,34.62,34.62,34.62,34.62,3000,0
FPT,3/14/2019 13:32,34.54,34.54,34.54,34.54,200,0
FPT,3/14/2019 13:33,34.54,34.54,34.54,34.54,5490,0
FPT,3/14/2019 13:36,34.54,34.54,34.54,34.54,3460,0
FPT,3/14/2019 13:38,34.54,34.58,34.51,34.58,2100,0
FPT,3/14/2019 13:39,34.54,34.54,34.54,34.54,570,0
FPT,3/14/2019 13:40,34.54,34.54,34.54,34.54,100,0
FPT,3/14/2019 13:41,34.54,34.54,34.54,34.54,930,0
FPT,3/14/2019 13:42,34.54,34.58,34.54,34.58,3370,0
FPT,3/14/2019 13:43,34.54,34.54,34.54,34.54,200,0
FPT,3/14/2019 13:44,34.54,34.58,34.54,34.58,1450,0
FPT,3/14/2019 13:45,34.58,34.58,34.58,34.58,2180,0
FPT,3/14/2019 13:46,34.58,34.58,34.54,34.54,2570,0
FPT,3/14/2019 13:47,34.62,34.62,34.62,34.62,10,0
FPT,3/14/2019 13:50,34.58,34.58,34.58,34.58,200,0
FPT,3/14/2019 13:51,34.58,34.62,34.58,34.62,110,0
FPT,3/14/2019 13:56,34.58,34.62,34.58,34.62,510,0
FPT,3/14/2019 13:57,34.62,34.62,34.62,34.62,600,0
FPT,3/14/2019 13:58,34.62,34.62,34.62,34.62,13200,0
FPT,3/14/2019 13:59,34.58,34.62,34.58,34.62,5640,0
FPT,3/14/2019 14:01,34.62,34.62,34.58,34.58,190,0
FPT,3/14/2019 14:02,34.66,34.66,34.62,34.62,5220,0
FPT,3/14/2019 14:04,34.62,34.62,34.62,34.62,2190,0
FPT,3/14/2019 14:07,34.58,34.58,34.58,34.58,200,0
FPT,3/14/2019 14:09,34.58,34.62,34.58,34.62,580,0
FPT,3/14/2019 14:12,34.58,34.58,34.58,34.58,20,0
FPT,3/14/2019 14:14,34.58,34.58,34.58,34.58,220,0
FPT,3/14/2019 14:15,34.62,34.62,34.62,34.62,10,0
FPT,3/14/2019 14:16,34.62,34.62,34.62,34.62,200,0
FPT,3/14/2019 14:17,34.62,34.62,34.58,34.58,7030,0
FPT,3/14/2019 14:18,34.54,34.54,34.54,34.54,30,0
FPT,3/14/2019 14:19,34.58,34.58,34.54,34.54,80,0
FPT,3/14/2019 14:22,34.54,34.54,34.54,34.54,1070,0
FPT,3/14/2019 14:23,34.54,34.58,34.54,34.58,5210,0
FPT,3/14/2019 14:24,34.54,34.58,34.54,34.58,610,0
FPT,3/14/2019 14:25,34.54,34.54,34.54,34.54,2980,0
FPT,3/14/2019 14:27,34.54,34.54,34.54,34.54,4360,0
FPT,3/14/2019 14:28,34.58,34.58,34.58,34.58,10,0
FPT,3/14/2019 14:29,34.58,34.58,34.58,34.58,4000,0
FPT,3/14/2019 14:46,34.51,34.51,34.51,34.51,19280,0
FPT,3/15/2019 9:15,34.54,34.54,34.54,34.54,950,0
FPT,3/15/2019 9:16,34.51,34.54,34.43,34.43,12920,0
FPT,3/15/2019 9:19,34.51,34.51,34.51,34.51,10,0
FPT,3/15/2019 9:21,34.43,34.47,34.43,34.47,1250,0
FPT,3/15/2019 9:22,34.43,34.43,34.43,34.43,240,0
FPT,3/15/2019 9:23,34.39,34.39,34.39,34.39,12000,0
FPT,3/15/2019 9:24,34.43,34.43,34.39,34.43,910,0
FPT,3/15/2019 9:25,34.43,34.43,34.43,34.43,1890,0
FPT,3/15/2019 9:27,34.43,34.43,34.43,34.43,100,0
FPT,3/15/2019 9:28,34.43,34.43,34.39,34.39,7080,0
FPT,3/15/2019 9:29,34.39,34.39,34.17,34.17,45490,0
FPT,3/15/2019 9:30,34.32,34.32,34.21,34.32,2310,0
FPT,3/15/2019 9:32,34.32,34.32,34.32,34.32,1760,0
FPT,3/15/2019 9:35,34.32,34.39,34.32,34.36,2560,0
FPT,3/15/2019 9:36,34.39,34.39,34.39,34.39,30,0
FPT,3/15/2019 9:37,34.39,34.39,34.39,34.39,13850,0
FPT,3/15/2019 9:38,34.39,34.39,34.39,34.39,16690,0
FPT,3/15/2019 9:39,34.43,34.43,34.39,34.39,18600,0
FPT,3/15/2019 9:40,34.39,34.47,34.39,34.39,2100,0
FPT,3/15/2019 9:41,34.47,34.47,34.43,34.47,11100,0
FPT,3/15/2019 9:42,34.47,34.47,34.47,34.47,10,0
FPT,3/15/2019 9:43,34.39,34.39,34.39,34.39,16000,0
FPT,3/15/2019 9:44,34.47,34.47,34.47,34.47,210,0
FPT,3/15/2019 9:45,34.43,34.47,34.43,34.47,15500,0
FPT,3/15/2019 9:47,34.43,34.51,34.43,34.47,23100,0
FPT,3/15/2019 9:48,34.47,34.47,34.43,34.47,15740,0
FPT,3/15/2019 9:49,34.43,34.43,34.39,34.39,19000,0
FPT,3/15/2019 9:50,34.39,34.43,34.32,34.32,23750,0
FPT,3/15/2019 9:51,34.32,34.32,34.32,34.32,4500,0
FPT,3/15/2019 9:52,34.32,34.32,34.32,34.32,2800,0
FPT,3/15/2019 9:53,34.36,34.36,34.32,34.32,180,0
FPT,3/15/2019 9:54,34.32,34.32,34.32,34.32,21350,0
FPT,3/15/2019 9:56,34.32,34.32,34.25,34.25,17000,0
FPT,3/15/2019 9:57,34.25,34.28,34.25,34.28,2400,0
FPT,3/15/2019 9:59,34.28,34.28,34.25,34.28,4850,0
FPT,3/15/2019 10:01,34.28,34.28,34.28,34.28,300,0
FPT,3/15/2019 10:02,34.28,34.28,34.25,34.25,26000,0
FPT,3/15/2019 10:03,34.25,34.25,34.25,34.25,100,0
FPT,3/15/2019 10:04,34.28,34.28,34.25,34.28,3060,0
FPT,3/15/2019 10:07,34.28,34.28,34.28,34.28,200,0
FPT,3/15/2019 10:09,34.28,34.32,34.28,34.32,4290,0
FPT,3/15/2019 10:10,34.28,34.28,34.28,34.28,9940,0
FPT,3/15/2019 10:11,34.28,34.28,34.28,34.28,60,0
FPT,3/15/2019 10:13,34.32,34.32,34.32,34.32,10,0
FPT,3/15/2019 10:14,34.32,34.32,34.25,34.25,5100,0
FPT,3/15/2019 10:15,34.25,34.28,34.25,34.28,4700,0
FPT,3/15/2019 10:16,34.32,34.32,34.32,34.32,10,0
FPT,3/15/2019 10:18,34.32,34.32,34.32,34.32,1000,0
FPT,3/15/2019 10:20,34.32,34.32,34.32,34.32,1000,0
FPT,3/15/2019 10:21,34.32,34.32,34.28,34.32,14500,0
FPT,3/15/2019 10:22,34.32,34.32,34.28,34.28,3640,0
FPT,3/15/2019 10:24,34.28,34.28,34.25,34.25,20860,0
FPT,3/15/2019 10:25,34.28,34.28,34.28,34.28,1500,0
FPT,3/15/2019 10:26,34.28,34.28,34.28,34.28,410,0
FPT,3/15/2019 10:28,34.28,34.28,34.28,34.28,630,0
FPT,3/15/2019 10:29,34.28,34.28,34.28,34.28,3060,0
FPT,3/15/2019 10:30,34.28,34.28,34.28,34.28,7040,0
FPT,3/15/2019 10:31,34.28,34.28,34.28,34.28,2960,0
FPT,3/15/2019 10:33,34.25,34.25,34.25,34.25,1780,0
FPT,3/15/2019 10:35,34.25,34.25,34.25,34.25,500,0
FPT,3/15/2019 10:36,34.28,34.28,34.28,34.28,500,0
FPT,3/15/2019 10:38,34.28,34.28,34.28,34.28,10000,0
FPT,3/15/2019 10:40,34.28,34.28,34.28,34.28,15820,0
FPT,3/15/2019 10:41,34.28,34.28,34.28,34.28,700,0
FPT,3/15/2019 10:44,34.28,34.28,34.28,34.28,60,0
FPT,3/15/2019 10:45,34.28,34.28,34.28,34.28,500,0
FPT,3/15/2019 10:46,34.28,34.28,34.28,34.28,4000,0
FPT,3/15/2019 10:47,34.25,34.28,34.25,34.28,9000,0
FPT,3/15/2019 10:48,34.28,34.28,34.28,34.28,10,0
FPT,3/15/2019 10:49,34.28,34.28,34.28,34.28,10020,0
FPT,3/15/2019 10:50,34.28,34.28,34.28,34.28,5000,0
FPT,3/15/2019 10:52,34.28,34.28,34.28,34.28,100,0
FPT,3/15/2019 11:00,34.28,34.28,34.25,34.28,25510,0
FPT,3/15/2019 11:03,34.25,34.28,34.25,34.28,40,0
FPT,3/15/2019 11:04,34.28,34.28,34.28,34.28,2000,0
FPT,3/15/2019 11:06,34.28,34.28,34.28,34.28,200,0
FPT,3/15/2019 11:08,34.28,34.28,34.28,34.28,60,0
FPT,3/15/2019 11:09,34.25,34.25,34.25,34.25,6000,0
FPT,3/15/2019 11:10,34.25,34.25,34.25,34.25,26700,0
FPT,3/15/2019 11:13,34.25,34.25,34.25,34.25,900,0
FPT,3/15/2019 11:14,34.25,34.25,34.25,34.25,210,0
FPT,3/15/2019 11:15,34.21,34.21,34.21,34.21,1200,0
FPT,3/15/2019 11:16,34.21,34.21,34.21,34.21,19570,0
FPT,3/15/2019 11:17,34.21,34.21,34.21,34.21,500,0
FPT,3/15/2019 11:18,34.17,34.17,34.17,34.17,17700,0
FPT,3/15/2019 11:20,34.17,34.17,34.17,34.17,32570,0
FPT,3/15/2019 11:21,34.17,34.17,34.17,34.17,2730,0
FPT,3/15/2019 11:22,34.21,34.21,34.21,34.21,9430,0
FPT,3/15/2019 13:00,34.25,34.25,34.25,34.25,60,0
FPT,3/15/2019 13:05,34.25,34.25,34.25,34.25,500,0
FPT,3/15/2019 13:07,34.21,34.21,34.21,34.21,17770,0
FPT,3/15/2019 13:08,34.21,34.21,34.21,34.21,4000,0
FPT,3/15/2019 13:09,34.21,34.21,34.21,34.21,5500,0
FPT,3/15/2019 13:10,34.21,34.21,34.21,34.21,5450,0
FPT,3/15/2019 13:11,34.17,34.17,34.17,34.17,610,0
FPT,3/15/2019 13:13,34.17,34.17,34.17,34.17,490,0
FPT,3/15/2019 13:14,34.17,34.17,34.17,34.17,3250,0
FPT,3/15/2019 13:15,34.21,34.21,34.17,34.17,48760,0
FPT,3/15/2019 13:16,34.17,34.17,34.17,34.17,9740,0
FPT,3/15/2019 13:17,34.17,34.17,34.17,34.17,10270,0
FPT,3/15/2019 13:18,34.17,34.17,34.13,34.17,2430,0
FPT,3/15/2019 13:19,34.17,34.17,34.17,34.17,5000,0
FPT,3/15/2019 13:20,34.25,34.25,34.17,34.17,510,0
FPT,3/15/2019 13:22,34.17,34.25,34.17,34.25,1010,0
FPT,3/15/2019 13:24,34.25,34.25,34.25,34.25,920,0
FPT,3/15/2019 13:27,34.17,34.17,34.17,34.17,5000,0
FPT,3/15/2019 13:28,34.25,34.25,34.25,34.25,10,0
FPT,3/15/2019 13:30,34.25,34.25,34.17,34.17,1050,0
FPT,3/15/2019 13:31,34.17,34.17,34.17,34.17,5000,0
FPT,3/15/2019 13:32,34.17,34.25,34.17,34.17,44310,0
FPT,3/15/2019 13:33,34.13,34.13,34.13,34.13,21770,0
FPT,3/15/2019 13:34,34.13,34.13,34.13,34.13,10000,0
FPT,3/15/2019 13:35,34.13,34.13,34.13,34.13,200,0
FPT,3/15/2019 13:36,34.13,34.17,34.13,34.17,1070,0
FPT,3/15/2019 13:37,34.17,34.17,34.13,34.17,10810,0
FPT,3/15/2019 13:38,34.17,34.17,34.17,34.17,9390,0
FPT,3/15/2019 13:39,34.17,34.17,34.17,34.17,9120,0
FPT,3/15/2019 13:40,34.17,34.17,34.17,34.17,2470,0
FPT,3/15/2019 13:41,34.17,34.17,34.17,34.17,500,0
FPT,3/15/2019 13:43,34.21,34.21,34.21,34.21,1380,0
FPT,3/15/2019 13:45,34.21,34.21,34.21,34.21,1000,0
FPT,3/15/2019 13:46,34.21,34.21,34.21,34.21,10000,0
FPT,3/15/2019 13:47,34.21,34.21,34.21,34.21,300,0
FPT,3/15/2019 13:48,34.21,34.21,34.21,34.21,200,0
FPT,3/15/2019 13:50,34.21,34.21,34.21,34.21,200,0
FPT,3/15/2019 13:52,34.25,34.25,34.25,34.25,660,0
FPT,3/15/2019 13:55,34.21,34.21,34.21,34.21,100,0
FPT,3/15/2019 13:56,34.21,34.25,34.21,34.25,1050,0
FPT,3/15/2019 13:57,34.25,34.25,34.25,34.25,110,0
FPT,3/15/2019 13:58,34.25,34.25,34.25,34.25,26930,0
FPT,3/15/2019 13:59,34.25,34.25,34.25,34.25,520,0
FPT,3/15/2019 14:00,34.25,34.25,34.25,34.25,270,0
FPT,3/15/2019 14:01,34.28,34.28,34.28,34.28,3000,0
FPT,3/15/2019 14:02,34.32,34.32,34.32,34.32,3000,0
FPT,3/15/2019 14:03,34.25,34.25,34.25,34.25,7800,0
FPT,3/15/2019 14:04,34.28,34.28,34.28,34.28,10,0
FPT,3/15/2019 14:05,34.28,34.28,34.28,34.28,50,0
FPT,3/15/2019 14:06,34.25,34.25,34.25,34.25,6500,0
FPT,3/15/2019 14:08,34.28,34.28,34.25,34.25,1470,0
FPT,3/15/2019 14:10,34.25,34.25,34.25,34.25,5000,0
FPT,3/15/2019 14:12,34.25,34.25,34.25,34.25,1000,0
FPT,3/15/2019 14:14,34.25,34.25,34.25,34.25,6600,0
FPT,3/15/2019 14:15,34.25,34.25,34.25,34.25,5000,0
FPT,3/15/2019 14:16,34.17,34.25,34.17,34.25,40790,0
FPT,3/15/2019 14:18,34.25,34.25,34.25,34.25,1180,0
FPT,3/15/2019 14:20,34.25,34.25,34.25,34.25,50,0
FPT,3/15/2019 14:21,34.21,34.21,34.21,34.21,1820,0
FPT,3/15/2019 14:22,34.25,34.25,34.25,34.25,20,0
FPT,3/15/2019 14:23,34.21,34.21,34.21,34.21,2000,0
FPT,3/15/2019 14:25,34.21,34.21,34.21,34.21,300,0
FPT,3/15/2019 14:27,34.21,34.25,34.21,34.25,3040,0
FPT,3/15/2019 14:28,34.25,34.25,34.21,34.21,110,0
FPT,3/15/2019 14:29,34.21,34.21,34.21,34.21,2300,0
FPT,3/15/2019 14:46,34.32,34.32,34.32,34.32,39200,0
FPT,3/18/2019 9:15,34.54,34.54,34.54,34.54,13680,0
FPT,3/18/2019 9:16,34.54,34.54,34.54,34.54,30,0
FPT,3/18/2019 9:17,34.54,34.54,34.32,34.32,2620,0
FPT,3/18/2019 9:20,34.54,34.54,34.54,34.54,4500,0
FPT,3/18/2019 9:21,34.54,34.54,34.54,34.54,1010,0
FPT,3/18/2019 9:22,34.54,34.54,34.43,34.43,1000,0
FPT,3/18/2019 9:23,34.51,34.51,34.51,34.51,80,0
FPT,3/18/2019 9:24,34.54,34.54,34.54,34.54,1160,0
FPT,3/18/2019 9:25,34.54,34.62,34.54,34.62,1420,0
FPT,3/18/2019 9:26,34.62,34.62,34.58,34.58,1080,0
FPT,3/18/2019 9:27,34.66,34.66,34.58,34.62,9630,0
FPT,3/18/2019 9:28,34.66,34.66,34.62,34.62,7880,0
FPT,3/18/2019 9:29,34.62,34.62,34.58,34.58,1060,0
FPT,3/18/2019 9:30,34.58,34.58,34.58,34.58,1000,0
FPT,3/18/2019 9:31,34.58,34.58,34.58,34.58,750,0
FPT,3/18/2019 9:32,34.58,34.58,34.58,34.58,4120,0
FPT,3/18/2019 9:33,34.54,34.54,34.54,34.54,2310,0
FPT,3/18/2019 9:35,34.47,34.47,34.47,34.47,9010,0
FPT,3/18/2019 9:37,34.47,34.47,34.36,34.47,7530,0
FPT,3/18/2019 9:39,34.47,34.51,34.47,34.51,3780,0
FPT,3/18/2019 9:40,34.51,34.51,34.51,34.51,650,0
FPT,3/18/2019 9:41,34.54,34.54,34.54,34.54,290,0
FPT,3/18/2019 9:42,34.54,34.54,34.54,34.54,100,0
FPT,3/18/2019 9:43,34.51,34.51,34.51,34.51,1400,0
FPT,3/18/2019 9:45,34.47,34.54,34.47,34.54,11330,0
FPT,3/18/2019 9:46,34.51,34.51,34.51,34.51,2080,0
FPT,3/18/2019 9:47,34.47,34.47,34.47,34.47,150,0
FPT,3/18/2019 9:48,34.47,34.47,34.47,34.47,300,0
FPT,3/18/2019 9:49,34.51,34.51,34.51,34.51,600,0
FPT,3/18/2019 9:50,34.51,34.51,34.47,34.47,600,0
FPT,3/18/2019 9:51,34.47,34.47,34.47,34.47,5880,0
FPT,3/18/2019 9:53,34.47,34.47,34.39,34.39,10100,0
FPT,3/18/2019 9:54,34.47,34.47,34.47,34.47,300,0
FPT,3/18/2019 9:55,34.47,34.47,34.47,34.47,3120,0
FPT,3/18/2019 9:56,34.47,34.47,34.36,34.36,40050,0
FPT,3/18/2019 9:57,34.36,34.47,34.32,34.47,11300,0
FPT,3/18/2019 9:58,34.36,34.36,34.36,34.36,10000,0
FPT,3/18/2019 10:00,34.36,34.36,34.36,34.36,11450,0
FPT,3/18/2019 10:01,34.36,34.39,34.36,34.39,2500,0
FPT,3/18/2019 10:03,34.39,34.39,34.39,34.39,3380,0
FPT,3/18/2019 10:04,34.39,34.39,34.36,34.36,10100,0
FPT,3/18/2019 10:05,34.39,34.39,34.32,34.36,6730,0
FPT,3/18/2019 10:06,34.36,34.36,34.36,34.36,3000,0
FPT,3/18/2019 10:07,34.36,34.36,34.36,34.36,21100,0
FPT,3/18/2019 10:08,34.36,34.36,34.36,34.36,3000,0
FPT,3/18/2019 10:10,34.32,34.32,34.32,34.32,10000,0
FPT,3/18/2019 10:11,34.32,34.32,34.32,34.32,2450,0
FPT,3/18/2019 10:12,34.36,34.36,34.36,34.36,100,0
FPT,3/18/2019 10:13,34.36,34.36,34.36,34.36,10,0
FPT,3/18/2019 10:14,34.36,34.36,34.32,34.36,1400,0
FPT,3/18/2019 10:15,34.36,34.36,34.32,34.32,20870,0
FPT,3/18/2019 10:16,34.32,34.36,34.32,34.36,6450,0
FPT,3/18/2019 10:19,34.32,34.32,34.32,34.32,12400,0
FPT,3/18/2019 10:20,34.32,34.36,34.32,34.36,4550,0
FPT,3/18/2019 10:21,34.32,34.32,34.32,34.32,10,0
FPT,3/18/2019 10:22,34.32,34.32,34.32,34.32,2450,0
FPT,3/18/2019 10:23,34.32,34.32,34.32,34.32,2450,0
FPT,3/18/2019 10:24,34.32,34.32,34.32,34.32,10000,0
FPT,3/18/2019 10:25,34.32,34.32,34.32,34.32,3450,0
FPT,3/18/2019 10:26,34.32,34.32,34.32,34.32,20000,0
FPT,3/18/2019 10:27,34.32,34.32,34.32,34.32,2450,0
FPT,3/18/2019 10:29,34.32,34.32,34.32,34.32,2470,0
FPT,3/18/2019 10:30,34.32,34.32,34.32,34.32,2460,0
FPT,3/18/2019 10:31,34.36,34.36,34.36,34.36,3230,0
FPT,3/18/2019 10:32,34.36,34.36,34.32,34.32,120,0
FPT,3/18/2019 10:33,34.36,34.36,34.32,34.32,5020,0
FPT,3/18/2019 10:34,34.36,34.36,34.36,34.36,210,0
FPT,3/18/2019 10:35,34.36,34.36,34.36,34.36,4040,0
FPT,3/18/2019 10:36,34.32,34.36,34.32,34.36,5730,0
FPT,3/18/2019 10:37,34.32,34.32,34.32,34.32,2460,0
FPT,3/18/2019 10:38,34.32,34.32,34.32,34.32,22000,0
FPT,3/18/2019 10:39,34.32,34.36,34.32,34.32,2850,0
FPT,3/18/2019 10:40,34.32,34.32,34.32,34.32,10000,0
FPT,3/18/2019 10:41,34.32,34.32,34.32,34.32,2950,0
FPT,3/18/2019 10:42,34.32,34.32,34.32,34.32,11000,0
FPT,3/18/2019 10:43,34.32,34.32,34.32,34.32,1620,0
FPT,3/18/2019 10:44,34.32,34.32,34.32,34.32,5280,0
FPT,3/18/2019 10:45,34.32,34.32,34.32,34.32,40,0
FPT,3/18/2019 10:46,34.32,34.32,34.32,34.32,2450,0
FPT,3/18/2019 10:48,34.32,34.32,34.32,34.32,2450,0
FPT,3/18/2019 10:49,34.32,34.32,34.32,34.32,2000,0
FPT,3/18/2019 10:50,34.32,34.32,34.32,34.32,2460,0
FPT,3/18/2019 10:51,34.32,34.32,34.32,34.32,2450,0
FPT,3/18/2019 10:52,34.32,34.32,34.32,34.32,20700,0
FPT,3/18/2019 10:53,34.32,34.32,34.32,34.32,2450,0
FPT,3/18/2019 10:54,34.32,34.32,34.32,34.32,11000,0
FPT,3/18/2019 10:55,34.32,34.32,34.32,34.32,6550,0
FPT,3/18/2019 10:57,34.32,34.32,34.32,34.32,9950,0
FPT,3/18/2019 10:58,34.32,34.32,34.32,34.32,2450,0
FPT,3/18/2019 11:00,34.32,34.32,34.32,34.32,2450,0
FPT,3/18/2019 11:01,34.32,34.32,34.32,34.32,10,0
FPT,3/18/2019 11:02,34.32,34.32,34.32,34.32,3820,0
FPT,3/18/2019 11:03,34.32,34.32,34.28,34.28,3920,0
FPT,3/18/2019 11:04,34.32,34.32,34.32,34.32,5000,0
FPT,3/18/2019 11:05,34.28,34.28,34.28,34.28,10,0
FPT,3/18/2019 11:06,34.32,34.32,34.32,34.32,50,0
FPT,3/18/2019 11:07,34.32,34.32,34.32,34.32,100,0
FPT,3/18/2019 11:08,34.28,34.28,34.28,34.28,10,0
FPT,3/18/2019 11:09,34.32,34.32,34.28,34.28,20,0
FPT,3/18/2019 11:11,34.32,34.32,34.28,34.28,20,0
FPT,3/18/2019 11:12,34.32,34.32,34.32,34.32,10,0
FPT,3/18/2019 11:13,34.28,34.32,34.28,34.32,10110,0
FPT,3/18/2019 11:14,34.28,34.32,34.28,34.32,1290,0
FPT,3/18/2019 11:15,34.32,34.32,34.32,34.32,1000,0
FPT,3/18/2019 11:16,34.28,34.28,34.28,34.28,10,0
FPT,3/18/2019 11:20,34.32,34.32,34.32,34.32,1000,0
FPT,3/18/2019 11:21,34.32,34.32,34.28,34.28,1010,0
FPT,3/18/2019 11:23,34.32,34.32,34.28,34.28,110,0
FPT,3/18/2019 11:24,34.28,34.28,34.28,34.28,10000,0
FPT,3/18/2019 11:27,34.28,34.28,34.28,34.28,5000,0
FPT,3/18/2019 13:00,34.28,34.28,34.28,34.28,20,0
FPT,3/18/2019 13:02,34.28,34.32,34.28,34.32,1200,0
FPT,3/18/2019 13:03,34.32,34.32,34.32,34.32,3120,0
FPT,3/18/2019 13:05,34.28,34.28,34.28,34.28,3000,0
FPT,3/18/2019 13:06,34.28,34.28,34.28,34.28,12000,0
FPT,3/18/2019 13:07,34.32,34.32,34.32,34.32,45000,0
FPT,3/18/2019 13:08,34.32,34.32,34.32,34.32,260,0
FPT,3/18/2019 13:09,34.32,34.32,34.32,34.32,3650,0
FPT,3/18/2019 13:11,34.32,34.36,34.32,34.36,25580,0
FPT,3/18/2019 13:12,34.32,34.32,34.32,34.32,2480,0
FPT,3/18/2019 13:14,34.32,34.32,34.32,34.32,2450,0
FPT,3/18/2019 13:15,34.32,34.32,34.32,34.32,4900,0
FPT,3/18/2019 13:16,34.32,34.32,34.32,34.32,2450,0
FPT,3/18/2019 13:17,34.32,34.36,34.32,34.36,6000,0
FPT,3/18/2019 13:23,34.36,34.36,34.36,34.36,500,0
FPT,3/18/2019 13:24,34.36,34.36,34.36,34.36,10,0
FPT,3/18/2019 13:25,34.32,34.32,34.32,34.32,530,0
FPT,3/18/2019 13:26,34.32,34.32,34.32,34.32,7450,0
FPT,3/18/2019 13:27,34.32,34.32,34.32,34.32,7450,0
FPT,3/18/2019 13:28,34.32,34.32,34.32,34.32,5000,0
FPT,3/18/2019 13:29,34.32,34.32,34.32,34.32,2450,0
FPT,3/18/2019 13:30,34.32,34.32,34.32,34.32,70,0
FPT,3/18/2019 13:31,34.32,34.32,34.32,34.32,2450,0
FPT,3/18/2019 13:32,34.36,34.36,34.32,34.32,2130,0
FPT,3/18/2019 13:33,34.32,34.32,34.32,34.32,7450,0
FPT,3/18/2019 13:34,34.32,34.32,34.32,34.32,13040,0
FPT,3/18/2019 13:36,34.32,34.32,34.32,34.32,2960,0
FPT,3/18/2019 13:37,34.32,34.32,34.32,34.32,5000,0
FPT,3/18/2019 13:38,34.32,34.32,34.32,34.32,3270,0
FPT,3/18/2019 13:39,34.32,34.32,34.32,34.32,2450,0
FPT,3/18/2019 13:40,34.32,34.32,34.32,34.32,10000,0
FPT,3/18/2019 13:41,34.32,34.32,34.32,34.32,2950,0
FPT,3/18/2019 13:43,34.32,34.32,34.32,34.32,2450,0
FPT,3/18/2019 13:44,34.32,34.32,34.32,34.32,1520,0
FPT,3/18/2019 13:45,34.32,34.32,34.32,34.32,2450,0
FPT,3/18/2019 13:46,34.32,34.32,34.32,34.32,2450,0
FPT,3/18/2019 13:48,34.32,34.32,34.32,34.32,2890,0
FPT,3/18/2019 13:50,34.36,34.36,34.36,34.36,900,0
FPT,3/18/2019 13:51,34.36,34.36,34.36,34.36,2000,0
FPT,3/18/2019 13:52,34.32,34.32,34.32,34.32,12250,0
FPT,3/18/2019 13:54,34.32,34.32,34.32,34.32,3450,0
FPT,3/18/2019 13:55,34.36,34.36,34.36,34.36,1000,0
FPT,3/18/2019 13:56,34.36,34.36,34.36,34.36,100,0
FPT,3/18/2019 13:57,34.36,34.36,34.36,34.36,1500,0
FPT,3/18/2019 13:58,34.36,34.36,34.32,34.36,14000,0
FPT,3/18/2019 13:59,34.36,34.36,34.36,34.36,17370,0
FPT,3/18/2019 14:00,34.36,34.39,34.36,34.36,24180,0
FPT,3/18/2019 14:01,34.36,34.39,34.32,34.39,33560,0
FPT,3/18/2019 14:02,34.39,34.39,34.39,34.39,17000,0
FPT,3/18/2019 14:03,34.39,34.43,34.39,34.43,7560,0
FPT,3/18/2019 14:04,34.43,34.47,34.43,34.43,11820,0
FPT,3/18/2019 14:05,34.43,34.43,34.43,34.43,200,0
FPT,3/18/2019 14:06,34.47,34.47,34.43,34.43,7650,0
FPT,3/18/2019 14:07,34.47,34.47,34.47,34.47,1100,0
FPT,3/18/2019 14:08,34.47,34.47,34.47,34.47,7940,0
FPT,3/18/2019 14:09,34.62,34.62,34.47,34.47,12080,0
FPT,3/18/2019 14:10,34.47,34.47,34.47,34.47,2060,0
FPT,3/18/2019 14:11,34.47,34.47,34.47,34.47,2440,0
FPT,3/18/2019 14:12,34.47,34.47,34.47,34.47,740,0
FPT,3/18/2019 14:13,34.39,34.39,34.39,34.39,2750,0
FPT,3/18/2019 14:14,34.39,34.39,34.39,34.39,2750,0
FPT,3/18/2019 14:15,34.47,34.47,34.47,34.47,10,0
FPT,3/18/2019 14:16,34.39,34.39,34.39,34.39,2750,0
FPT,3/18/2019 14:17,34.39,34.39,34.39,34.39,400,0
FPT,3/18/2019 14:18,34.39,34.47,34.39,34.47,2780,0
FPT,3/18/2019 14:19,34.39,34.39,34.39,34.39,2740,0
FPT,3/18/2019 14:20,34.39,34.47,34.39,34.39,10450,0
FPT,3/18/2019 14:21,34.39,34.54,34.39,34.43,20990,0
FPT,3/18/2019 14:22,34.54,34.54,34.54,34.54,1010,0
FPT,3/18/2019 14:23,34.43,34.47,34.43,34.47,5500,0
FPT,3/18/2019 14:24,34.47,34.47,34.43,34.43,4990,0
FPT,3/18/2019 14:26,34.47,34.47,34.43,34.47,7000,0
FPT,3/18/2019 14:27,34.47,34.54,34.47,34.54,200,0
FPT,3/18/2019 14:28,34.47,34.47,34.47,34.47,10550,0
FPT,3/18/2019 14:29,34.47,34.47,34.43,34.43,5030,0
FPT,3/18/2019 14:46,34.47,34.47,34.47,34.47,10710,0
FPT,3/19/2019 9:15,34.47,34.54,34.47,34.47,11240,0
FPT,3/19/2019 9:16,34.47,34.47,34.43,34.43,20,0
FPT,3/19/2019 9:17,34.47,34.47,34.43,34.43,310,0
FPT,3/19/2019 9:18,34.47,34.47,34.47,34.47,170,0
FPT,3/19/2019 9:19,34.47,34.47,34.47,34.47,60,0
FPT,3/19/2019 9:20,34.47,34.47,34.47,34.47,2050,0
FPT,3/19/2019 9:21,34.47,34.47,34.47,34.47,10,0
FPT,3/19/2019 9:22,34.43,34.43,34.39,34.39,1950,0
FPT,3/19/2019 9:23,34.39,34.39,34.39,34.39,5560,0
FPT,3/19/2019 9:24,34.39,34.39,34.39,34.39,80,0
FPT,3/19/2019 9:25,34.39,34.43,34.39,34.43,710,0
FPT,3/19/2019 9:26,34.39,34.39,34.39,34.39,3000,0
FPT,3/19/2019 9:27,34.39,34.39,34.39,34.39,2420,0
FPT,3/19/2019 9:28,34.39,34.39,34.39,34.39,2540,0
FPT,3/19/2019 9:29,34.39,34.39,34.36,34.36,9000,0
FPT,3/19/2019 9:30,34.36,34.39,34.36,34.39,670,0
FPT,3/19/2019 9:31,34.39,34.39,34.39,34.39,4810,0
FPT,3/19/2019 9:32,34.43,34.43,34.43,34.43,1000,0
FPT,3/19/2019 9:33,34.39,34.39,34.39,34.39,1000,0
FPT,3/19/2019 9:34,34.39,34.39,34.39,34.39,1340,0
FPT,3/19/2019 9:35,34.39,34.39,34.39,34.39,7950,0
FPT,3/19/2019 9:36,34.36,34.36,34.36,34.36,5470,0
FPT,3/19/2019 9:37,34.36,34.36,34.36,34.36,6090,0
FPT,3/19/2019 9:38,34.39,34.39,34.39,34.39,20,0
FPT,3/19/2019 9:39,34.39,34.39,34.39,34.39,20,0
FPT,3/19/2019 9:40,34.36,34.39,34.36,34.36,11070,0
FPT,3/19/2019 9:41,34.36,34.36,34.36,34.36,990,0
FPT,3/19/2019 9:42,34.36,34.36,34.32,34.32,13010,0
FPT,3/19/2019 9:43,34.32,34.32,34.32,34.32,5600,0
FPT,3/19/2019 9:44,34.32,34.36,34.32,34.36,2770,0
FPT,3/19/2019 9:45,34.36,34.36,34.36,34.36,4230,0
FPT,3/19/2019 9:46,34.36,34.36,34.36,34.36,770,0
FPT,3/19/2019 9:47,34.36,34.36,34.36,34.36,7030,0
FPT,3/19/2019 9:48,34.36,34.36,34.36,34.36,2080,0
FPT,3/19/2019 9:50,34.36,34.36,34.36,34.36,1000,0
FPT,3/19/2019 9:51,34.36,34.36,34.32,34.32,310,0
FPT,3/19/2019 9:52,34.32,34.36,34.32,34.36,5140,0
FPT,3/19/2019 9:53,34.36,34.36,34.36,34.36,10000,0
FPT,3/19/2019 9:55,34.36,34.36,34.36,34.36,200,0
FPT,3/19/2019 9:56,34.36,34.36,34.36,34.36,2000,0
FPT,3/19/2019 9:58,34.36,34.36,34.36,34.36,660,0
FPT,3/19/2019 9:59,34.36,34.36,34.36,34.36,250,0
FPT,3/19/2019 10:00,34.39,34.39,34.39,34.39,10000,0
FPT,3/19/2019 10:01,34.36,34.36,34.36,34.36,20,0
FPT,3/19/2019 10:02,34.36,34.36,34.36,34.36,10,0
FPT,3/19/2019 10:03,34.39,34.39,34.39,34.39,1320,0
FPT,3/19/2019 10:04,34.39,34.39,34.39,34.39,2080,0
FPT,3/19/2019 10:05,34.39,34.39,34.36,34.36,70,0
FPT,3/19/2019 10:07,34.39,34.39,34.39,34.39,140,0
FPT,3/19/2019 10:08,34.39,34.39,34.39,34.39,480,0
FPT,3/19/2019 10:10,34.36,34.36,34.36,34.36,20,0
FPT,3/19/2019 10:11,34.39,34.39,34.39,34.39,10,0
FPT,3/19/2019 10:12,34.36,34.36,34.36,34.36,150,0
FPT,3/19/2019 10:14,34.36,34.39,34.36,34.39,5010,0
FPT,3/19/2019 10:15,34.36,34.36,34.36,34.36,10,0
FPT,3/19/2019 10:16,34.36,34.36,34.36,34.36,1040,0
FPT,3/19/2019 10:17,34.36,34.36,34.36,34.36,2000,0
FPT,3/19/2019 10:18,34.36,34.36,34.36,34.36,2000,0
FPT,3/19/2019 10:19,34.39,34.39,34.36,34.36,7510,0
FPT,3/19/2019 10:20,34.36,34.36,34.36,34.36,310,0
FPT,3/19/2019 10:21,34.36,34.39,34.36,34.39,210,0
FPT,3/19/2019 10:24,34.39,34.39,34.39,34.39,7690,0
FPT,3/19/2019 10:25,34.43,34.43,34.43,34.43,2500,0
FPT,3/19/2019 10:31,34.39,34.39,34.39,34.39,690,0
FPT,3/19/2019 10:33,34.39,34.39,34.39,34.39,2220,0
FPT,3/19/2019 10:35,34.36,34.36,34.36,34.36,30,0
FPT,3/19/2019 10:36,34.39,34.39,34.39,34.39,770,0
FPT,3/19/2019 10:38,34.39,34.39,34.39,34.39,3300,0
FPT,3/19/2019 10:39,34.39,34.39,34.39,34.39,810,0
FPT,3/19/2019 10:41,34.39,34.39,34.39,34.39,940,0
FPT,3/19/2019 10:44,34.43,34.43,34.43,34.43,10050,0
FPT,3/19/2019 10:47,34.39,34.39,34.39,34.39,1000,0
FPT,3/19/2019 10:48,34.39,34.39,34.39,34.39,570,0
FPT,3/19/2019 10:51,34.36,34.39,34.36,34.39,410,0
FPT,3/19/2019 10:52,34.36,34.36,34.36,34.36,24480,0
FPT,3/19/2019 10:54,34.39,34.39,34.39,34.39,10,0
FPT,3/19/2019 10:55,34.36,34.36,34.36,34.36,500,0
FPT,3/19/2019 10:57,34.36,34.36,34.36,34.36,1150,0
FPT,3/19/2019 10:58,34.32,34.32,34.32,34.32,10000,0
FPT,3/19/2019 10:59,34.39,34.39,34.36,34.36,140,0
FPT,3/19/2019 11:00,34.36,34.36,34.36,34.36,150,0
FPT,3/19/2019 11:01,34.36,34.36,34.36,34.36,3000,0
FPT,3/19/2019 11:04,34.39,34.39,34.36,34.36,6020,0
FPT,3/19/2019 11:05,34.36,34.36,34.36,34.36,300,0
FPT,3/19/2019 11:07,34.39,34.39,34.39,34.39,60,0
FPT,3/19/2019 11:08,34.39,34.39,34.39,34.39,100,0
FPT,3/19/2019 11:10,34.39,34.39,34.39,34.39,100,0
FPT,3/19/2019 11:14,34.39,34.39,34.39,34.39,250,0
FPT,3/19/2019 11:18,34.36,34.36,34.36,34.36,500,0
FPT,3/19/2019 11:24,34.39,34.39,34.39,34.39,30,0
FPT,3/19/2019 11:29,34.36,34.36,34.36,34.36,80,0
FPT,3/19/2019 13:00,34.36,34.36,34.36,34.36,990,0
FPT,3/19/2019 13:01,34.36,34.36,34.36,34.36,30,0
FPT,3/19/2019 13:03,34.39,34.39,34.39,34.39,14940,0
FPT,3/19/2019 13:04,34.39,34.39,34.39,34.39,3160,0
FPT,3/19/2019 13:07,34.39,34.39,34.39,34.39,10,0
FPT,3/19/2019 13:08,34.39,34.39,34.39,34.39,100,0
FPT,3/19/2019 13:11,34.39,34.39,34.39,34.39,2080,0
FPT,3/19/2019 13:13,34.39,34.39,34.36,34.36,2010,0
FPT,3/19/2019 13:14,34.36,34.39,34.36,34.39,5320,0
FPT,3/19/2019 13:17,34.39,34.39,34.39,34.39,15000,0
FPT,3/19/2019 13:19,34.39,34.39,34.39,34.39,2120,0
FPT,3/19/2019 13:20,34.39,34.39,34.39,34.39,110,0
FPT,3/19/2019 13:22,34.36,34.36,34.36,34.36,1500,0
FPT,3/19/2019 13:23,34.39,34.39,34.39,34.39,3000,0
FPT,3/19/2019 13:25,34.39,34.39,34.39,34.39,100,0
FPT,3/19/2019 13:26,34.39,34.39,34.36,34.39,13540,0
FPT,3/19/2019 13:27,34.36,34.36,34.36,34.36,17000,0
FPT,3/19/2019 13:29,34.36,34.39,34.36,34.39,16100,0
FPT,3/19/2019 13:32,34.36,34.36,34.36,34.36,7000,0
FPT,3/19/2019 13:33,34.36,34.36,34.36,34.36,280,0
FPT,3/19/2019 13:34,34.39,34.39,34.39,34.39,10,0
FPT,3/19/2019 13:35,34.39,34.39,34.39,34.39,100,0
FPT,3/19/2019 13:36,34.36,34.36,34.36,34.36,1000,0
FPT,3/19/2019 13:37,34.36,34.39,34.36,34.39,32440,0
FPT,3/19/2019 13:38,34.36,34.36,34.36,34.36,10000,0
FPT,3/19/2019 13:39,34.36,34.36,34.36,34.36,300,0
FPT,3/19/2019 13:40,34.32,34.32,34.32,34.32,2000,0
FPT,3/19/2019 13:41,34.32,34.32,34.32,34.32,1400,0
FPT,3/19/2019 13:43,34.36,34.36,34.36,34.36,10,0
FPT,3/19/2019 13:44,34.32,34.32,34.32,34.32,15000,0
FPT,3/19/2019 13:45,34.32,34.32,34.32,34.32,79140,0
FPT,3/19/2019 13:46,34.32,34.36,34.28,34.36,38100,0
FPT,3/19/2019 13:47,34.32,34.32,34.28,34.28,37690,0
FPT,3/19/2019 13:48,34.28,34.28,34.28,34.28,1300,0
FPT,3/19/2019 13:49,34.28,34.28,34.28,34.28,9350,0
FPT,3/19/2019 13:50,34.25,34.25,34.25,34.25,33560,0
FPT,3/19/2019 13:51,34.25,34.25,34.25,34.25,140,0
FPT,3/19/2019 13:52,34.25,34.25,34.25,34.25,150,0
FPT,3/19/2019 13:53,34.21,34.21,34.17,34.17,32300,0
FPT,3/19/2019 13:54,34.13,34.17,34.13,34.13,4900,0
FPT,3/19/2019 13:55,34.13,34.17,34.13,34.17,11180,0
FPT,3/19/2019 13:56,34.21,34.21,34.13,34.13,15000,0
FPT,3/19/2019 13:57,34.17,34.17,34.13,34.13,12000,0
FPT,3/19/2019 13:58,34.13,34.13,34.1,34.1,12860,0
FPT,3/19/2019 13:59,34.1,34.1,34.1,34.1,2300,0
FPT,3/19/2019 14:00,34.1,34.1,34.1,34.1,11000,0
FPT,3/19/2019 14:02,34.1,34.13,34.1,34.1,15700,0
FPT,3/19/2019 14:03,34.1,34.13,34.1,34.13,1010,0
FPT,3/19/2019 14:04,34.13,34.13,34.13,34.13,120,0
FPT,3/19/2019 14:05,34.13,34.13,34.13,34.13,3010,0
FPT,3/19/2019 14:06,34.13,34.13,34.1,34.1,10100,0
FPT,3/19/2019 14:07,34.13,34.17,34.13,34.17,1770,0
FPT,3/19/2019 14:09,34.17,34.17,34.17,34.17,17970,0
FPT,3/19/2019 14:10,34.21,34.21,34.21,34.21,740,0
FPT,3/19/2019 14:12,34.17,34.17,34.17,34.17,7800,0
FPT,3/19/2019 14:13,34.17,34.21,34.17,34.17,3100,0
FPT,3/19/2019 14:14,34.17,34.17,34.17,34.17,10000,0
FPT,3/19/2019 14:15,34.17,34.17,34.17,34.17,360,0
FPT,3/19/2019 14:16,34.17,34.17,34.17,34.17,170,0
FPT,3/19/2019 14:18,34.17,34.17,34.13,34.13,130,0
FPT,3/19/2019 14:19,34.17,34.17,34.17,34.17,310,0
FPT,3/19/2019 14:22,34.13,34.13,34.13,34.13,800,0
FPT,3/19/2019 14:23,34.13,34.13,34.13,34.13,9000,0
FPT,3/19/2019 14:24,34.13,34.13,34.13,34.13,10000,0
FPT,3/19/2019 14:25,34.13,34.17,34.13,34.13,13500,0
FPT,3/19/2019 14:26,34.13,34.17,34.13,34.17,10670,0
FPT,3/19/2019 14:27,34.13,34.21,34.13,34.21,27250,0
FPT,3/19/2019 14:29,34.17,34.17,34.17,34.17,11200,0
FPT,3/19/2019 14:46,34.1,34.1,34.1,34.1,47550,0
FPT,3/20/2019 9:15,34.02,34.02,34.02,34.02,2810,0
FPT,3/20/2019 9:17,34.25,34.25,34.25,34.25,210,0
FPT,3/20/2019 9:19,34.02,34.02,34.02,34.02,1230,0
FPT,3/20/2019 9:21,34.02,34.02,34.02,34.02,4570,0
FPT,3/20/2019 9:22,34.02,34.02,34.02,34.02,430,0
FPT,3/20/2019 9:23,34.02,34.02,33.95,33.95,4950,0
FPT,3/20/2019 9:24,33.95,33.95,33.91,33.91,6850,0
FPT,3/20/2019 9:25,33.91,33.91,33.91,33.91,1600,0
FPT,3/20/2019 9:26,33.87,33.87,33.87,33.87,5450,0
FPT,3/20/2019 9:27,33.91,33.91,33.91,33.91,1900,0
FPT,3/20/2019 9:28,33.91,33.91,33.91,33.91,7320,0
FPT,3/20/2019 9:29,33.95,33.95,33.91,33.95,8550,0
FPT,3/20/2019 9:30,33.95,33.95,33.95,33.95,20,0
FPT,3/20/2019 9:31,33.95,33.95,33.95,33.95,10,0
FPT,3/20/2019 9:32,33.95,33.95,33.95,33.95,2650,0
FPT,3/20/2019 9:33,33.95,33.95,33.95,33.95,1350,0
FPT,3/20/2019 9:34,33.95,33.95,33.95,33.95,70,0
FPT,3/20/2019 9:35,34.02,34.13,34.02,34.13,50,0
FPT,3/20/2019 9:36,34.02,34.02,34.02,34.02,2690,0
FPT,3/20/2019 9:37,34.02,34.02,34.02,34.02,2310,0
FPT,3/20/2019 9:44,34.02,34.02,34.02,34.02,11000,0
FPT,3/20/2019 9:46,34.02,34.02,34.02,34.02,1500,0
FPT,3/20/2019 9:48,34.02,34.02,34.02,34.02,3120,0
FPT,3/20/2019 9:49,34.02,34.02,34.02,34.02,1300,0
FPT,3/20/2019 9:50,33.95,33.95,33.95,33.95,22920,0
FPT,3/20/2019 9:51,33.91,33.91,33.91,33.91,9600,0
FPT,3/20/2019 9:52,33.91,33.91,33.91,33.91,2500,0
FPT,3/20/2019 9:53,33.91,33.91,33.91,33.91,50,0
FPT,3/20/2019 9:55,33.91,33.98,33.91,33.98,14970,0
FPT,3/20/2019 9:56,34.06,34.06,34.06,34.06,10,0
FPT,3/20/2019 9:57,34.06,34.06,34.02,34.02,10220,0
FPT,3/20/2019 9:58,34.02,34.02,34.02,34.02,9780,0
FPT,3/20/2019 10:02,34.02,34.02,34.02,34.02,3700,0
FPT,3/20/2019 10:03,34.02,34.02,33.95,33.95,9200,0
FPT,3/20/2019 10:05,33.95,33.95,33.95,33.95,80,0
FPT,3/20/2019 10:06,34.02,34.02,34.02,34.02,8000,0
FPT,3/20/2019 10:07,33.95,34.02,33.95,34.02,3120,0
FPT,3/20/2019 10:08,34.02,34.02,33.87,33.87,55310,0
FPT,3/20/2019 10:09,33.95,33.95,33.95,33.95,2050,0
FPT,3/20/2019 10:11,34.02,34.02,34.02,34.02,36000,0
FPT,3/20/2019 10:12,34.02,34.02,34.02,34.02,250,0
FPT,3/20/2019 10:14,34.02,34.02,34.02,34.02,9800,0
FPT,3/20/2019 10:18,34.02,34.02,34.02,34.02,10,0
FPT,3/20/2019 10:20,34.02,34.02,34.02,34.02,8500,0
FPT,3/20/2019 10:22,34.02,34.02,34.02,34.02,200,0
FPT,3/20/2019 10:24,34.02,34.02,34.02,34.02,100,0
FPT,3/20/2019 10:26,34.02,34.02,34.02,34.02,5000,0
FPT,3/20/2019 10:27,34.02,34.02,34.02,34.02,5740,0
FPT,3/20/2019 10:28,34.02,34.02,34.02,34.02,40,0
FPT,3/20/2019 10:29,34.02,34.02,34.02,34.02,10000,0
FPT,3/20/2019 10:30,34.02,34.02,34.02,34.02,1230,0
FPT,3/20/2019 10:32,33.98,33.98,33.98,33.98,770,0
FPT,3/20/2019 10:33,34.02,34.02,34.02,34.02,1000,0
FPT,3/20/2019 10:35,33.98,33.98,33.98,33.98,1500,0
FPT,3/20/2019 10:36,34.02,34.02,34.02,34.02,10,0
FPT,3/20/2019 10:37,34.1,34.1,34.1,34.1,18880,0
FPT,3/20/2019 10:38,34.1,34.1,34.1,34.1,130,0
FPT,3/20/2019 10:39,34.1,34.1,34.1,34.1,10,0
FPT,3/20/2019 10:43,34.02,34.02,34.02,34.02,270,0
FPT,3/20/2019 10:44,33.98,33.98,33.98,33.98,5000,0
FPT,3/20/2019 10:45,34.02,34.02,34.02,34.02,2690,0
FPT,3/20/2019 10:47,34.02,34.02,34.02,34.02,7310,0
FPT,3/20/2019 10:48,34.02,34.02,34.02,34.02,1150,0
FPT,3/20/2019 10:51,34.02,34.02,34.02,34.02,9540,0
FPT,3/20/2019 10:54,34.02,34.02,34.02,34.02,460,0
FPT,3/20/2019 10:55,34.02,34.02,34.02,34.02,4540,0
FPT,3/20/2019 10:56,34.02,34.02,34.02,34.02,460,0
FPT,3/20/2019 10:57,34.02,34.02,34.02,34.02,30,0
FPT,3/20/2019 10:58,33.98,33.98,33.98,33.98,1000,0
FPT,3/20/2019 11:00,33.98,33.98,33.98,33.98,7500,0
FPT,3/20/2019 11:03,33.95,33.95,33.95,33.95,10,0
FPT,3/20/2019 11:04,33.95,33.98,33.95,33.98,110,0
FPT,3/20/2019 11:05,33.95,33.95,33.95,33.95,4000,0
FPT,3/20/2019 11:06,33.95,34.02,33.95,33.95,19500,0
FPT,3/20/2019 11:07,34.02,34.02,34.02,34.02,5000,0
FPT,3/20/2019 11:09,33.95,34.02,33.95,33.95,15130,0
FPT,3/20/2019 11:10,33.87,33.87,33.87,33.87,23000,0
FPT,3/20/2019 11:11,33.87,33.95,33.87,33.95,640,0
FPT,3/20/2019 11:12,33.95,33.95,33.95,33.95,250,0
FPT,3/20/2019 11:13,33.95,33.95,33.95,33.95,4000,0
FPT,3/20/2019 11:14,33.87,33.87,33.87,33.87,830,0
FPT,3/20/2019 11:15,33.84,33.84,33.84,33.84,270,0
FPT,3/20/2019 11:16,33.84,33.84,33.84,33.84,1320,0
FPT,3/20/2019 11:17,33.84,33.84,33.84,33.84,7440,0
FPT,3/20/2019 11:18,33.84,33.84,33.84,33.84,10,0
FPT,3/20/2019 11:19,33.87,33.87,33.87,33.87,1000,0
FPT,3/20/2019 11:20,33.84,33.84,33.84,33.84,2900,0
FPT,3/20/2019 11:21,33.87,33.87,33.8,33.8,33500,0
FPT,3/20/2019 11:22,33.8,33.8,33.8,33.8,1180,0
FPT,3/20/2019 11:24,33.87,33.87,33.8,33.8,9070,0
FPT,3/20/2019 11:25,33.8,33.8,33.76,33.76,210,0
FPT,3/20/2019 11:26,33.8,33.8,33.8,33.8,20040,0
FPT,3/20/2019 11:28,33.87,33.98,33.8,33.87,28370,0
FPT,3/20/2019 11:29,33.95,33.95,33.87,33.87,520,0
FPT,3/20/2019 13:00,33.87,33.87,33.87,33.87,4030,0
FPT,3/20/2019 13:03,33.87,33.87,33.87,33.87,100,0
FPT,3/20/2019 13:04,33.84,33.87,33.84,33.87,5100,0
FPT,3/20/2019 13:05,33.84,33.84,33.84,33.84,20,0
FPT,3/20/2019 13:06,33.84,33.84,33.84,33.84,5000,0
FPT,3/20/2019 13:08,33.87,33.87,33.87,33.87,6690,0
FPT,3/20/2019 13:09,33.87,33.87,33.87,33.87,500,0
FPT,3/20/2019 13:11,33.87,33.87,33.87,33.87,150,0
FPT,3/20/2019 13:12,33.95,33.95,33.95,33.95,10,0
FPT,3/20/2019 13:14,33.95,33.95,33.95,33.95,70,0
FPT,3/20/2019 13:15,33.95,33.95,33.95,33.95,14000,0
FPT,3/20/2019 13:16,33.95,33.95,33.95,33.95,1000,0
FPT,3/20/2019 13:17,33.87,33.95,33.87,33.95,2540,0
FPT,3/20/2019 13:20,33.95,33.95,33.95,33.95,40,0
FPT,3/20/2019 13:21,33.87,33.91,33.87,33.91,15160,0
FPT,3/20/2019 13:22,33.91,33.91,33.91,33.91,1000,0
FPT,3/20/2019 13:23,33.91,33.91,33.91,33.91,420,0
FPT,3/20/2019 13:24,33.91,33.91,33.91,33.91,580,0
FPT,3/20/2019 13:25,33.95,33.95,33.91,33.91,8260,0
FPT,3/20/2019 13:26,33.91,33.91,33.91,33.91,2650,0
FPT,3/20/2019 13:27,33.91,33.91,33.91,33.91,1350,0
FPT,3/20/2019 13:29,33.95,33.95,33.95,33.95,14000,0
FPT,3/20/2019 13:31,33.95,33.95,33.95,33.95,3000,0
FPT,3/20/2019 13:32,33.95,33.98,33.95,33.98,14070,0
FPT,3/20/2019 13:33,33.95,33.98,33.95,33.98,3290,0
FPT,3/20/2019 13:34,33.95,33.95,33.95,33.95,3120,0
FPT,3/20/2019 13:36,33.98,33.98,33.95,33.95,1030,0
FPT,3/20/2019 13:37,33.95,33.95,33.95,33.95,1000,0
FPT,3/20/2019 13:39,33.98,33.98,33.98,33.98,10,0
FPT,3/20/2019 13:40,33.98,33.98,33.98,33.98,1000,0
FPT,3/20/2019 13:41,33.98,33.98,33.98,33.98,500,0
FPT,3/20/2019 13:42,33.98,33.98,33.98,33.98,200,0
FPT,3/20/2019 13:46,33.95,33.98,33.95,33.98,2110,0
FPT,3/20/2019 13:48,33.98,33.98,33.98,33.98,10000,0
FPT,3/20/2019 13:49,33.98,33.98,33.98,33.98,10000,0
FPT,3/20/2019 13:50,33.98,33.98,33.95,33.98,14290,0
FPT,3/20/2019 13:51,33.95,33.95,33.95,33.95,3120,0
FPT,3/20/2019 13:52,33.95,33.98,33.95,33.95,12030,0
FPT,3/20/2019 13:53,33.95,33.95,33.95,33.95,2600,0
FPT,3/20/2019 13:55,33.95,33.95,33.95,33.95,90,0
FPT,3/20/2019 13:56,33.91,33.95,33.91,33.95,4770,0
FPT,3/20/2019 13:58,33.95,33.95,33.95,33.95,4310,0
FPT,3/20/2019 13:59,33.95,33.98,33.95,33.98,310,0
FPT,3/20/2019 14:00,33.95,33.95,33.95,33.95,11000,0
FPT,3/20/2019 14:03,33.95,33.98,33.95,33.95,5630,0
FPT,3/20/2019 14:04,33.95,33.95,33.95,33.95,1780,0
FPT,3/20/2019 14:05,33.98,33.98,33.98,33.98,500,0
FPT,3/20/2019 14:07,33.95,33.95,33.95,33.95,2070,0
FPT,3/20/2019 14:09,33.95,33.98,33.95,33.98,310,0
FPT,3/20/2019 14:10,33.91,33.91,33.91,33.91,10,0
FPT,3/20/2019 14:11,33.95,33.98,33.95,33.98,610,0
FPT,3/20/2019 14:12,33.95,33.95,33.95,33.95,900,0
FPT,3/20/2019 14:13,33.98,33.98,33.98,33.98,2010,0
FPT,3/20/2019 14:14,33.95,33.98,33.95,33.98,20,0
FPT,3/20/2019 14:15,33.91,33.91,33.87,33.91,31680,0
FPT,3/20/2019 14:16,33.91,33.91,33.91,33.91,2100,0
FPT,3/20/2019 14:18,33.91,33.91,33.91,33.91,240,0
FPT,3/20/2019 14:19,33.91,33.98,33.91,33.98,3090,0
FPT,3/20/2019 14:20,33.98,33.98,33.98,33.98,40,0
FPT,3/20/2019 14:21,33.95,33.95,33.95,33.95,8000,0
FPT,3/20/2019 14:22,33.98,33.98,33.98,33.98,10,0
FPT,3/20/2019 14:23,33.98,33.98,33.98,33.98,20,0
FPT,3/20/2019 14:26,33.95,33.98,33.95,33.98,5010,0
FPT,3/20/2019 14:46,33.91,33.91,33.91,33.91,7850,0
FPT,3/21/2019 9:15,34.17,34.17,34.17,34.17,3100,0
FPT,3/21/2019 9:19,33.95,33.95,33.95,33.95,10,0
FPT,3/21/2019 9:21,34.1,34.1,34.1,34.1,10,0
FPT,3/21/2019 9:22,34.1,34.1,34.1,34.1,2530,0
FPT,3/21/2019 9:24,34.1,34.1,34.1,34.1,2630,0
FPT,3/21/2019 9:25,34.1,34.1,34.1,34.1,100,0
FPT,3/21/2019 9:26,34.1,34.1,34.1,34.1,300,0
FPT,3/21/2019 9:28,34.1,34.1,34.02,34.02,500,0
FPT,3/21/2019 9:29,34.02,34.02,33.98,33.98,1600,0
FPT,3/21/2019 9:31,33.98,33.98,33.98,33.98,2000,0
FPT,3/21/2019 9:33,33.98,33.98,33.98,33.98,500,0
FPT,3/21/2019 9:35,33.98,33.98,33.98,33.98,11050,0
FPT,3/21/2019 9:36,33.98,33.98,33.98,33.98,1190,0
FPT,3/21/2019 9:37,33.98,33.98,33.95,33.98,10560,0
FPT,3/21/2019 9:38,33.95,33.95,33.95,33.95,10,0
FPT,3/21/2019 9:39,33.95,33.95,33.95,33.95,1000,0
FPT,3/21/2019 9:40,33.95,33.95,33.95,33.95,7040,0
FPT,3/21/2019 9:41,33.95,33.95,33.95,33.95,10000,0
FPT,3/21/2019 9:42,33.95,33.95,33.95,33.95,3210,0
FPT,3/21/2019 9:43,33.95,33.95,33.95,33.95,3320,0
FPT,3/21/2019 9:47,33.98,33.98,33.98,33.98,7000,0
FPT,3/21/2019 9:48,33.98,33.98,33.95,33.95,490,0
FPT,3/21/2019 9:49,33.95,33.95,33.95,33.95,1000,0
FPT,3/21/2019 9:50,33.95,33.95,33.95,33.95,2280,0
FPT,3/21/2019 9:51,33.95,33.95,33.95,33.95,110,0
FPT,3/21/2019 9:52,33.95,33.95,33.95,33.95,1000,0
FPT,3/21/2019 9:53,33.95,33.95,33.91,33.91,5100,0
FPT,3/21/2019 9:56,33.91,33.91,33.91,33.91,50,0
FPT,3/21/2019 9:57,33.95,33.95,33.95,33.95,2610,0
FPT,3/21/2019 9:58,33.95,33.95,33.95,33.95,390,0
FPT,3/21/2019 9:59,33.91,33.95,33.91,33.95,11200,0
FPT,3/21/2019 10:00,33.95,33.95,33.95,33.95,9460,0
FPT,3/21/2019 10:03,33.95,33.95,33.95,33.95,1550,0
FPT,3/21/2019 10:05,33.95,33.95,33.95,33.95,450,0
FPT,3/21/2019 10:06,33.95,33.95,33.95,33.95,350,0
FPT,3/21/2019 10:08,33.95,33.95,33.95,33.95,120,0
FPT,3/21/2019 10:11,33.91,33.91,33.91,33.91,22090,0
FPT,3/21/2019 10:12,33.95,33.95,33.95,33.95,1000,0
FPT,3/21/2019 10:14,33.95,33.95,33.95,33.95,70,0
FPT,3/21/2019 10:20,33.95,33.95,33.95,33.95,500,0
FPT,3/21/2019 10:22,33.91,33.91,33.91,33.91,1920,0
FPT,3/21/2019 10:23,33.87,33.87,33.87,33.87,24000,0
FPT,3/21/2019 10:25,33.91,33.91,33.91,33.91,400,0
FPT,3/21/2019 10:26,33.87,33.87,33.87,33.87,40,0
FPT,3/21/2019 10:27,33.91,33.91,33.91,33.91,100,0
FPT,3/21/2019 10:29,33.87,33.87,33.87,33.87,860,0
FPT,3/21/2019 10:30,33.87,33.87,33.87,33.87,300,0
FPT,3/21/2019 10:32,33.87,33.87,33.87,33.87,600,0
FPT,3/21/2019 10:38,33.91,33.91,33.91,33.91,10,0
FPT,3/21/2019 10:39,33.91,33.91,33.91,33.91,400,0
FPT,3/21/2019 10:41,33.87,33.87,33.87,33.87,450,0
FPT,3/21/2019 10:42,33.91,33.91,33.91,33.91,4160,0
FPT,3/21/2019 10:43,33.91,33.91,33.91,33.91,1000,0
FPT,3/21/2019 10:44,33.91,33.91,33.87,33.91,3300,0
FPT,3/21/2019 10:47,33.87,33.87,33.87,33.87,3000,0
FPT,3/21/2019 10:49,33.91,33.91,33.91,33.91,450,0
FPT,3/21/2019 10:55,33.87,33.87,33.87,33.87,1000,0
FPT,3/21/2019 10:57,33.87,33.87,33.87,33.87,5300,0
FPT,3/21/2019 10:58,33.87,33.87,33.87,33.87,9600,0
FPT,3/21/2019 10:59,33.91,33.91,33.91,33.91,10,0
FPT,3/21/2019 11:02,33.91,33.91,33.91,33.91,500,0
FPT,3/21/2019 11:03,33.91,33.91,33.91,33.91,1000,0
FPT,3/21/2019 11:06,33.87,33.87,33.87,33.87,3000,0
FPT,3/21/2019 11:07,33.87,33.87,33.87,33.87,19510,0
FPT,3/21/2019 11:08,33.87,33.87,33.87,33.87,10,0
FPT,3/21/2019 11:09,33.87,33.87,33.87,33.87,480,0
FPT,3/21/2019 11:10,33.91,33.91,33.91,33.91,10,0
FPT,3/21/2019 11:11,33.87,33.91,33.87,33.91,510,0
FPT,3/21/2019 11:13,33.87,33.91,33.87,33.91,460,0
FPT,3/21/2019 11:14,33.87,33.87,33.87,33.87,3720,0
FPT,3/21/2019 11:15,33.87,33.87,33.87,33.87,5400,0
FPT,3/21/2019 11:17,33.87,33.87,33.87,33.87,290,0
FPT,3/21/2019 11:18,33.87,33.87,33.87,33.87,5500,0
FPT,3/21/2019 11:20,33.87,33.87,33.87,33.87,500,0
FPT,3/21/2019 11:21,33.87,33.87,33.87,33.87,40,0
FPT,3/21/2019 11:23,33.87,33.87,33.87,33.87,100,0
FPT,3/21/2019 11:24,33.84,33.84,33.84,33.84,200,0
FPT,3/21/2019 11:25,33.84,33.87,33.84,33.87,110,0
FPT,3/21/2019 11:29,33.87,33.87,33.84,33.84,200,0
FPT,3/21/2019 13:00,33.87,33.87,33.87,33.87,3560,0
FPT,3/21/2019 13:03,33.87,33.87,33.87,33.87,960,0
FPT,3/21/2019 13:05,33.87,33.87,33.87,33.87,100,0
FPT,3/21/2019 13:06,33.87,33.87,33.87,33.87,10200,0
FPT,3/21/2019 13:07,33.87,33.87,33.87,33.87,200,0
FPT,3/21/2019 13:08,33.87,33.87,33.84,33.84,3060,0
FPT,3/21/2019 13:09,33.87,33.87,33.84,33.84,10280,0
FPT,3/21/2019 13:12,33.84,33.84,33.84,33.84,11500,0
FPT,3/21/2019 13:13,33.84,33.91,33.84,33.91,5020,0
FPT,3/21/2019 13:14,33.87,33.91,33.87,33.91,800,0
FPT,3/21/2019 13:15,33.87,33.91,33.87,33.91,8340,0
FPT,3/21/2019 13:16,33.91,33.91,33.87,33.87,8520,0
FPT,3/21/2019 13:17,33.87,33.87,33.87,33.87,710,0
FPT,3/21/2019 13:18,33.87,33.91,33.87,33.87,5340,0
FPT,3/21/2019 13:20,33.87,33.87,33.87,33.87,1900,0
FPT,3/21/2019 13:22,33.87,33.87,33.84,33.84,2320,0
FPT,3/21/2019 13:25,33.87,33.87,33.87,33.87,10,0
FPT,3/21/2019 13:26,33.87,33.87,33.87,33.87,830,0
FPT,3/21/2019 13:27,33.87,33.91,33.87,33.91,4360,0
FPT,3/21/2019 13:28,33.91,33.91,33.91,33.91,100,0
FPT,3/21/2019 13:29,33.91,33.91,33.91,33.91,20000,0
FPT,3/21/2019 13:31,33.91,33.91,33.91,33.91,6130,0
FPT,3/21/2019 13:33,33.91,33.91,33.87,33.87,2050,0
FPT,3/21/2019 13:34,33.91,33.91,33.87,33.91,6130,0
FPT,3/21/2019 13:35,33.91,33.91,33.87,33.87,270,0
FPT,3/21/2019 13:36,33.91,33.91,33.91,33.91,100,0
FPT,3/21/2019 13:40,33.91,33.91,33.91,33.91,100,0
FPT,3/21/2019 13:42,33.87,33.87,33.87,33.87,3000,0
FPT,3/21/2019 13:43,33.87,33.87,33.87,33.87,6190,0
FPT,3/21/2019 13:44,33.87,33.87,33.87,33.87,50,0
FPT,3/21/2019 13:45,33.84,33.87,33.84,33.87,24000,0
FPT,3/21/2019 13:46,33.87,33.87,33.87,33.87,100,0
FPT,3/21/2019 13:47,33.84,33.87,33.8,33.84,41240,0
FPT,3/21/2019 13:49,33.84,33.84,33.84,33.84,4100,0
FPT,3/21/2019 13:50,33.84,33.84,33.84,33.84,100,0
FPT,3/21/2019 13:52,33.87,33.87,33.84,33.84,2870,0
FPT,3/21/2019 13:53,33.84,33.84,33.84,33.84,1000,0
FPT,3/21/2019 13:54,33.84,33.84,33.84,33.84,160,0
FPT,3/21/2019 13:55,33.87,33.87,33.87,33.87,10,0
FPT,3/21/2019 13:56,33.87,33.87,33.84,33.84,7410,0
FPT,3/21/2019 13:57,33.87,33.87,33.87,33.87,100,0
FPT,3/21/2019 13:58,33.84,33.84,33.84,33.84,3000,0
FPT,3/21/2019 13:59,33.87,33.87,33.87,33.87,10,0
FPT,3/21/2019 14:00,33.84,33.87,33.84,33.87,3010,0
FPT,3/21/2019 14:06,33.87,33.87,33.87,33.87,10000,0
FPT,3/21/2019 14:07,33.87,33.87,33.84,33.87,3570,0
FPT,3/21/2019 14:08,33.84,33.87,33.84,33.87,6010,0
FPT,3/21/2019 14:09,33.84,33.84,33.84,33.84,5200,0
FPT,3/21/2019 14:10,33.87,33.87,33.8,33.8,23990,0
FPT,3/21/2019 14:11,33.8,33.84,33.8,33.84,15120,0
FPT,3/21/2019 14:12,33.84,33.84,33.8,33.8,19170,0
FPT,3/21/2019 14:13,33.76,33.76,33.72,33.72,7450,0
FPT,3/21/2019 14:14,33.72,33.72,33.72,33.72,1070,0
FPT,3/21/2019 14:15,33.72,33.72,33.72,33.72,3880,0
FPT,3/21/2019 14:16,33.72,33.84,33.72,33.84,17770,0
FPT,3/21/2019 14:17,33.84,33.84,33.76,33.76,5920,0
FPT,3/21/2019 14:18,33.84,33.84,33.76,33.76,10630,0
FPT,3/21/2019 14:21,33.76,33.76,33.76,33.76,1000,0
FPT,3/21/2019 14:22,33.76,33.76,33.69,33.69,52330,0
FPT,3/21/2019 14:23,33.65,33.65,33.65,33.65,3500,0
FPT,3/21/2019 14:24,33.65,33.69,33.65,33.69,10510,0
FPT,3/21/2019 14:25,33.69,33.69,33.69,33.69,2600,0
FPT,3/21/2019 14:26,33.69,33.69,33.69,33.69,5000,0
FPT,3/21/2019 14:27,33.72,33.72,33.72,33.72,20,0
FPT,3/21/2019 14:28,33.69,33.72,33.65,33.69,21690,0
FPT,3/21/2019 14:29,33.65,33.8,33.65,33.8,27250,0
FPT,3/21/2019 14:46,33.65,33.65,33.65,33.65,136900,0
FPT,3/22/2019 9:15,33.65,33.65,33.65,33.65,7510,0
FPT,3/22/2019 9:16,33.65,33.65,33.65,33.65,1410,0
FPT,3/22/2019 9:17,33.65,33.69,33.65,33.69,210,0
FPT,3/22/2019 9:18,33.69,33.72,33.69,33.72,50,0
FPT,3/22/2019 9:19,33.72,33.87,33.72,33.8,2820,0
FPT,3/22/2019 9:21,33.8,33.8,33.8,33.8,3000,0
FPT,3/22/2019 9:22,33.8,33.87,33.8,33.87,3480,0
FPT,3/22/2019 9:23,33.8,33.8,33.72,33.8,5230,0
FPT,3/22/2019 9:24,33.72,33.72,33.72,33.72,10100,0
FPT,3/22/2019 9:25,33.8,33.8,33.72,33.72,4120,0
FPT,3/22/2019 9:26,33.72,33.72,33.72,33.72,2950,0
FPT,3/22/2019 9:27,33.72,33.72,33.69,33.69,3300,0
FPT,3/22/2019 9:28,33.69,33.72,33.69,33.69,5520,0
FPT,3/22/2019 9:29,33.69,33.69,33.69,33.69,1000,0
FPT,3/22/2019 9:30,33.69,33.72,33.69,33.72,1210,0
FPT,3/22/2019 9:32,33.69,33.69,33.69,33.69,2500,0
FPT,3/22/2019 9:33,33.72,33.72,33.69,33.69,6680,0
FPT,3/22/2019 9:34,33.65,33.65,33.65,33.65,500,0
FPT,3/22/2019 9:35,33.69,33.69,33.69,33.69,40,0
FPT,3/22/2019 9:36,33.69,33.69,33.69,33.69,500,0
FPT,3/22/2019 9:37,33.69,33.69,33.69,33.69,1680,0
FPT,3/22/2019 9:38,33.72,33.72,33.69,33.69,5160,0
FPT,3/22/2019 9:39,33.69,33.69,33.69,33.69,1000,0
FPT,3/22/2019 9:40,33.72,33.72,33.72,33.72,100,0
FPT,3/22/2019 9:41,33.72,33.72,33.72,33.72,100,0
FPT,3/22/2019 9:42,33.72,33.72,33.72,33.72,440,0
FPT,3/22/2019 9:43,33.72,33.72,33.72,33.72,1000,0
FPT,3/22/2019 9:45,33.72,33.72,33.72,33.72,1920,0
FPT,3/22/2019 9:46,33.76,33.76,33.76,33.76,2020,0
FPT,3/22/2019 9:47,33.76,33.76,33.76,33.76,1000,0
FPT,3/22/2019 9:48,33.76,33.76,33.76,33.76,1450,0
FPT,3/22/2019 9:49,33.8,33.8,33.8,33.8,10,0
FPT,3/22/2019 9:50,33.76,33.76,33.76,33.76,1790,0
FPT,3/22/2019 9:52,33.76,33.76,33.72,33.76,80,0
FPT,3/22/2019 9:53,33.72,33.72,33.72,33.72,1070,0
FPT,3/22/2019 9:54,33.72,33.72,33.72,33.72,5000,0
FPT,3/22/2019 9:56,33.72,33.72,33.72,33.72,500,0
FPT,3/22/2019 9:57,33.72,33.72,33.72,33.72,300,0
FPT,3/22/2019 9:58,33.69,33.72,33.69,33.72,1020,0
FPT,3/22/2019 10:00,33.72,33.72,33.72,33.72,90,0
FPT,3/22/2019 10:05,33.72,33.72,33.72,33.72,2000,0
FPT,3/22/2019 10:06,33.72,33.72,33.72,33.72,20,0
FPT,3/22/2019 10:08,33.72,33.72,33.69,33.69,270,0
FPT,3/22/2019 10:10,33.69,33.69,33.69,33.69,580,0
FPT,3/22/2019 10:15,33.69,33.69,33.69,33.69,2210,0
FPT,3/22/2019 10:16,33.69,33.69,33.69,33.69,4000,0
FPT,3/22/2019 10:18,33.69,33.69,33.69,33.69,7410,0
FPT,3/22/2019 10:26,33.69,33.69,33.65,33.65,2710,0
FPT,3/22/2019 10:27,33.65,33.65,33.65,33.65,2200,0
FPT,3/22/2019 10:28,33.65,33.65,33.65,33.65,3550,0
FPT,3/22/2019 10:30,33.65,33.69,33.65,33.69,20010,0
FPT,3/22/2019 10:32,33.65,33.65,33.65,33.65,1750,0
FPT,3/22/2019 10:34,33.65,33.65,33.65,33.65,14000,0
FPT,3/22/2019 10:35,33.65,33.65,33.65,33.65,2390,0
FPT,3/22/2019 10:36,33.65,33.65,33.61,33.61,850,0
FPT,3/22/2019 10:37,33.65,33.65,33.65,33.65,10,0
FPT,3/22/2019 10:38,33.65,33.65,33.65,33.65,20,0
FPT,3/22/2019 10:40,33.61,33.61,33.61,33.61,6300,0
FPT,3/22/2019 10:41,33.61,33.61,33.61,33.61,7650,0
FPT,3/22/2019 10:42,33.61,33.61,33.61,33.61,13000,0
FPT,3/22/2019 10:43,33.65,33.65,33.61,33.61,50,0
FPT,3/22/2019 10:45,33.65,33.65,33.61,33.61,60,0
FPT,3/22/2019 10:46,33.61,33.61,33.61,33.61,100,0
FPT,3/22/2019 10:47,33.61,33.61,33.61,33.61,20500,0
FPT,3/22/2019 10:48,33.65,33.65,33.65,33.65,10,0
FPT,3/22/2019 10:49,33.61,33.61,33.61,33.61,1000,0
FPT,3/22/2019 10:50,33.65,33.65,33.65,33.65,10,0
FPT,3/22/2019 10:51,33.65,33.65,33.65,33.65,4000,0
FPT,3/22/2019 10:53,33.65,33.65,33.65,33.65,2090,0
FPT,3/22/2019 10:58,33.65,33.65,33.65,33.65,180,0
FPT,3/22/2019 10:59,33.65,33.65,33.65,33.65,700,0
FPT,3/22/2019 11:04,33.61,33.61,33.61,33.61,19270,0
FPT,3/22/2019 11:05,33.61,33.65,33.61,33.65,740,0
FPT,3/22/2019 11:07,33.61,33.61,33.61,33.61,8300,0
FPT,3/22/2019 11:08,33.61,33.61,33.61,33.61,2200,0
FPT,3/22/2019 11:10,33.65,33.65,33.65,33.65,10,0
FPT,3/22/2019 11:11,33.61,33.61,33.61,33.61,2390,0
FPT,3/22/2019 11:12,33.65,33.65,33.65,33.65,40,0
FPT,3/22/2019 11:14,33.65,33.65,33.61,33.61,5470,0
FPT,3/22/2019 11:15,33.65,33.65,33.65,33.65,1040,0
FPT,3/22/2019 11:21,33.61,33.61,33.61,33.61,1050,0
FPT,3/22/2019 11:22,33.61,33.61,33.61,33.61,150,0
FPT,3/22/2019 11:24,33.61,33.61,33.61,33.61,10,0
FPT,3/22/2019 11:26,33.61,33.61,33.61,33.61,100,0
FPT,3/22/2019 11:27,33.61,33.61,33.61,33.61,20000,0
FPT,3/22/2019 11:28,33.65,33.65,33.65,33.65,20,0
FPT,3/22/2019 13:00,33.65,33.65,33.65,33.65,1020,0
FPT,3/22/2019 13:03,33.65,33.65,33.65,33.65,300,0
FPT,3/22/2019 13:04,33.65,33.65,33.65,33.65,2080,0
FPT,3/22/2019 13:06,33.65,33.65,33.65,33.65,5400,0
FPT,3/22/2019 13:09,33.65,33.65,33.65,33.65,30,0
FPT,3/22/2019 13:10,33.65,33.65,33.65,33.65,11920,0
FPT,3/22/2019 13:13,33.65,33.65,33.65,33.65,1000,0
FPT,3/22/2019 13:14,33.65,33.65,33.65,33.65,30,0
FPT,3/22/2019 13:16,33.69,33.69,33.69,33.69,330,0
FPT,3/22/2019 13:17,33.69,33.69,33.69,33.69,20,0
FPT,3/22/2019 13:20,33.69,33.69,33.69,33.69,100,0
FPT,3/22/2019 13:23,33.65,33.69,33.65,33.69,5750,0
FPT,3/22/2019 13:24,33.69,33.69,33.69,33.69,10,0
FPT,3/22/2019 13:25,33.69,33.69,33.69,33.69,40,0
FPT,3/22/2019 13:27,33.65,33.65,33.65,33.65,12000,0
FPT,3/22/2019 13:28,33.65,33.65,33.65,33.65,2960,0
FPT,3/22/2019 13:29,33.65,33.65,33.65,33.65,14000,0
FPT,3/22/2019 13:30,33.65,33.65,33.65,33.65,2440,0
FPT,3/22/2019 13:31,33.69,33.69,33.69,33.69,1040,0
FPT,3/22/2019 13:32,33.65,33.65,33.65,33.65,31770,0
FPT,3/22/2019 13:33,33.65,33.65,33.65,33.65,1090,0
FPT,3/22/2019 13:34,33.69,33.69,33.69,33.69,200,0
FPT,3/22/2019 13:35,33.65,33.65,33.65,33.65,1380,0
FPT,3/22/2019 13:37,33.65,33.65,33.65,33.65,1020,0
FPT,3/22/2019 13:40,33.65,33.69,33.65,33.69,10060,0
FPT,3/22/2019 13:42,33.65,33.65,33.65,33.65,15000,0
FPT,3/22/2019 13:43,33.65,33.65,33.65,33.65,1100,0
FPT,3/22/2019 13:44,33.65,33.69,33.65,33.69,2040,0
FPT,3/22/2019 13:45,33.65,33.65,33.65,33.65,1000,0
FPT,3/22/2019 13:46,33.65,33.65,33.65,33.65,50,0
FPT,3/22/2019 13:48,33.69,33.69,33.69,33.69,15740,0
FPT,3/22/2019 13:50,33.72,33.72,33.69,33.69,21000,0
FPT,3/22/2019 13:51,33.72,33.72,33.72,33.72,50,0
FPT,3/22/2019 13:53,33.69,33.69,33.69,33.69,50,0
FPT,3/22/2019 13:55,33.69,33.69,33.69,33.69,3120,0
FPT,3/22/2019 13:57,33.69,33.72,33.69,33.72,3880,0
FPT,3/22/2019 14:00,33.72,33.72,33.72,33.72,50,0
FPT,3/22/2019 14:02,33.72,33.72,33.72,33.72,210,0
FPT,3/22/2019 14:03,33.72,33.72,33.72,33.72,10000,0
FPT,3/22/2019 14:04,33.72,33.72,33.72,33.72,100,0
FPT,3/22/2019 14:05,33.72,33.72,33.72,33.72,1000,0
FPT,3/22/2019 14:06,33.72,33.72,33.72,33.72,10,0
FPT,3/22/2019 14:07,33.72,33.72,33.69,33.69,320,0
FPT,3/22/2019 14:08,33.69,33.69,33.69,33.69,7670,0
FPT,3/22/2019 14:09,33.69,33.69,33.69,33.69,1200,0
FPT,3/22/2019 14:11,33.69,33.69,33.65,33.65,15030,0
FPT,3/22/2019 14:12,33.69,33.69,33.69,33.69,50,0
FPT,3/22/2019 14:13,33.65,33.65,33.65,33.65,16010,0
FPT,3/22/2019 14:14,33.65,33.69,33.65,33.69,13490,0
FPT,3/22/2019 14:16,33.69,33.69,33.69,33.69,800,0
FPT,3/22/2019 14:17,33.69,33.69,33.65,33.65,2200,0
FPT,3/22/2019 14:19,33.65,33.65,33.65,33.65,3500,0
FPT,3/22/2019 14:20,33.65,33.65,33.65,33.65,15000,0
FPT,3/22/2019 14:22,33.65,33.65,33.65,33.65,46920,0
FPT,3/22/2019 14:23,33.65,33.65,33.65,33.65,16510,0
FPT,3/22/2019 14:27,33.65,33.65,33.65,33.65,3010,0
FPT,3/22/2019 14:28,33.65,33.65,33.61,33.61,23710,0
FPT,3/22/2019 14:29,33.65,33.65,33.65,33.65,210,0
FPT,3/22/2019 14:46,33.61,33.61,33.61,33.61,73390,0
FPT,3/25/2019 9:15,32.98,33.13,32.98,33.13,13030,0
FPT,3/25/2019 9:16,33.2,33.2,33.2,33.2,10000,0
FPT,3/25/2019 9:17,33.46,33.46,33.09,33.09,15510,0
FPT,3/25/2019 9:18,33.09,33.13,32.98,33.09,6650,0
FPT,3/25/2019 9:20,33.09,33.09,33.05,33.09,7960,0
FPT,3/25/2019 9:21,33.09,33.09,33.05,33.05,12810,0
FPT,3/25/2019 9:22,33.05,33.05,33.05,33.05,400,0
FPT,3/25/2019 9:23,33.05,33.05,33.01,33.05,13720,0
FPT,3/25/2019 9:24,33.05,33.05,33.01,33.01,5830,0
FPT,3/25/2019 9:25,33.01,33.01,33.01,33.01,2440,0
FPT,3/25/2019 9:26,33.01,33.05,33.01,33.05,6580,0
FPT,3/25/2019 9:27,33.01,33.05,33.01,33.05,5570,0
FPT,3/25/2019 9:28,33.01,33.05,33.01,33.05,3810,0
FPT,3/25/2019 9:29,33.05,33.05,33.05,33.05,440,0
FPT,3/25/2019 9:31,33.09,33.09,33.05,33.09,6500,0
FPT,3/25/2019 9:32,33.09,33.13,33.09,33.09,9490,0
FPT,3/25/2019 9:33,33.09,33.09,33.09,33.09,150,0
FPT,3/25/2019 9:34,33.09,33.13,33.09,33.13,3000,0
FPT,3/25/2019 9:35,33.13,33.13,33.13,33.13,7630,0
FPT,3/25/2019 9:37,33.2,33.2,33.16,33.16,220,0
FPT,3/25/2019 9:38,33.28,33.35,33.28,33.28,6870,0
FPT,3/25/2019 9:39,33.35,33.35,33.28,33.28,530,0
FPT,3/25/2019 9:40,33.28,33.35,33.28,33.35,2010,0
FPT,3/25/2019 9:41,33.42,33.46,33.42,33.46,3040,0
FPT,3/25/2019 9:42,33.5,33.57,33.5,33.57,20340,0
FPT,3/25/2019 9:43,33.46,33.46,33.46,33.46,1000,0
FPT,3/25/2019 9:44,33.46,33.46,33.46,33.46,4910,0
FPT,3/25/2019 9:45,33.46,33.46,33.46,33.46,1040,0
FPT,3/25/2019 9:47,33.46,33.46,33.46,33.46,100,0
FPT,3/25/2019 9:48,33.46,33.46,33.46,33.46,820,0
FPT,3/25/2019 9:49,33.46,33.5,33.46,33.46,11740,0
FPT,3/25/2019 9:50,33.42,33.42,33.42,33.42,500,0
FPT,3/25/2019 9:51,33.46,33.54,33.46,33.54,13050,0
FPT,3/25/2019 9:52,33.54,33.54,33.54,33.54,6300,0
FPT,3/25/2019 9:53,33.54,33.54,33.54,33.54,5150,0
FPT,3/25/2019 9:54,33.5,33.5,33.5,33.5,10,0
FPT,3/25/2019 9:56,33.28,33.28,33.28,33.28,10,0
FPT,3/25/2019 9:58,33.28,33.35,33.28,33.35,1100,0
FPT,3/25/2019 9:59,33.28,33.28,33.28,33.28,2250,0
FPT,3/25/2019 10:00,33.28,33.28,33.28,33.28,2000,0
FPT,3/25/2019 10:01,33.28,33.28,33.28,33.28,3750,0
FPT,3/25/2019 10:02,33.28,33.28,33.28,33.28,6080,0
FPT,3/25/2019 10:03,33.28,33.28,33.28,33.28,4240,0
FPT,3/25/2019 10:05,33.28,33.28,33.28,33.28,13150,0
FPT,3/25/2019 10:06,33.28,33.28,33.28,33.28,30,0
FPT,3/25/2019 10:07,33.24,33.24,33.24,33.24,4050,0
FPT,3/25/2019 10:09,33.16,33.16,33.16,33.16,26600,0
FPT,3/25/2019 10:10,33.16,33.16,33.16,33.16,100,0
FPT,3/25/2019 10:12,33.24,33.24,33.24,33.24,90,0
FPT,3/25/2019 10:15,33.24,33.24,33.24,33.24,400,0
FPT,3/25/2019 10:16,33.24,33.24,33.2,33.2,4400,0
FPT,3/25/2019 10:17,33.2,33.2,33.2,33.2,7280,0
FPT,3/25/2019 10:18,33.2,33.2,33.2,33.2,1460,0
FPT,3/25/2019 10:20,33.2,33.2,33.16,33.16,1130,0
FPT,3/25/2019 10:22,33.2,33.2,33.16,33.16,330,0
FPT,3/25/2019 10:24,33.2,33.24,33.2,33.24,13080,0
FPT,3/25/2019 10:26,33.24,33.24,33.24,33.24,20,0
FPT,3/25/2019 10:29,33.28,33.28,33.28,33.28,100,0
FPT,3/25/2019 10:30,33.24,33.24,33.24,33.24,300,0
FPT,3/25/2019 10:33,33.24,33.24,33.2,33.2,12300,0
FPT,3/25/2019 10:34,33.24,33.24,33.24,33.24,10,0
FPT,3/25/2019 10:37,33.24,33.24,33.24,33.24,5190,0
FPT,3/25/2019 10:42,33.28,33.28,33.24,33.24,9710,0
FPT,3/25/2019 10:43,33.35,33.35,33.35,33.35,20,0
FPT,3/25/2019 10:48,33.24,33.24,33.24,33.24,1500,0
FPT,3/25/2019 10:51,33.35,33.35,33.35,33.35,1000,0
FPT,3/25/2019 10:55,33.28,33.28,33.28,33.28,200,0
FPT,3/25/2019 10:59,33.28,33.28,33.28,33.28,500,0
FPT,3/25/2019 11:01,33.28,33.28,33.24,33.24,2840,0
FPT,3/25/2019 11:04,33.24,33.24,33.24,33.24,100,0
FPT,3/25/2019 11:05,33.35,33.35,33.35,33.35,10440,0
FPT,3/25/2019 11:06,33.35,33.35,33.35,33.35,6250,0
FPT,3/25/2019 11:07,33.35,33.35,33.35,33.35,3000,0
FPT,3/25/2019 11:13,33.35,33.35,33.35,33.35,310,0
FPT,3/25/2019 11:14,33.28,33.28,33.28,33.28,2000,0
FPT,3/25/2019 11:16,33.24,33.24,33.24,33.24,18000,0
FPT,3/25/2019 11:17,33.24,33.24,33.24,33.24,1630,0
FPT,3/25/2019 11:18,33.24,33.24,33.2,33.2,32000,0
FPT,3/25/2019 11:21,33.35,33.35,33.35,33.35,200,0
FPT,3/25/2019 11:22,33.28,33.28,33.28,33.28,1000,0
FPT,3/25/2019 11:23,33.28,33.28,33.28,33.28,400,0
FPT,3/25/2019 11:26,33.28,33.28,33.28,33.28,300,0
FPT,3/25/2019 11:27,33.28,33.28,33.28,33.28,1000,0
FPT,3/25/2019 11:28,33.35,33.35,33.35,33.35,700,0
FPT,3/25/2019 13:00,33.35,33.35,33.35,33.35,860,0
FPT,3/25/2019 13:05,33.31,33.31,33.31,33.31,620,0
FPT,3/25/2019 13:06,33.28,33.28,33.28,33.28,580,0
FPT,3/25/2019 13:07,33.28,33.28,33.28,33.28,2000,0
FPT,3/25/2019 13:08,33.28,33.28,33.28,33.28,10,0
FPT,3/25/2019 13:09,33.28,33.28,33.28,33.28,2000,0
FPT,3/25/2019 13:10,33.28,33.28,33.28,33.28,200,0
FPT,3/25/2019 13:12,33.28,33.28,33.28,33.28,1500,0
FPT,3/25/2019 13:15,33.28,33.28,33.28,33.28,60,0
FPT,3/25/2019 13:17,33.2,33.2,33.2,33.2,9530,0
FPT,3/25/2019 13:20,33.2,33.2,33.2,33.2,2000,0
FPT,3/25/2019 13:21,33.28,33.28,33.28,33.28,5000,0
FPT,3/25/2019 13:25,33.28,33.28,33.28,33.28,5000,0
FPT,3/25/2019 13:26,33.28,33.28,33.28,33.28,40,0
FPT,3/25/2019 13:27,33.28,33.28,33.28,33.28,110,0
FPT,3/25/2019 13:28,33.28,33.28,33.28,33.28,2170,0
FPT,3/25/2019 13:30,33.28,33.28,33.28,33.28,4830,0
FPT,3/25/2019 13:33,33.2,33.2,33.2,33.2,10000,0
FPT,3/25/2019 13:34,33.2,33.2,33.2,33.2,8000,0
FPT,3/25/2019 13:38,33.24,33.24,33.24,33.24,50,0
FPT,3/25/2019 13:39,33.2,33.2,33.2,33.2,5000,0
FPT,3/25/2019 13:40,33.16,33.16,33.16,33.16,20000,0
FPT,3/25/2019 13:41,33.16,33.24,33.16,33.24,2000,0
FPT,3/25/2019 13:45,33.24,33.24,33.24,33.24,100,0
FPT,3/25/2019 13:46,33.24,33.24,33.24,33.24,200,0
FPT,3/25/2019 13:49,33.2,33.2,33.2,33.2,410,0
FPT,3/25/2019 13:50,33.2,33.2,33.2,33.2,300,0
FPT,3/25/2019 13:52,33.2,33.2,33.2,33.2,1000,0
FPT,3/25/2019 13:53,33.24,33.24,33.2,33.2,230,0
FPT,3/25/2019 13:55,33.24,33.24,33.24,33.24,6300,0
FPT,3/25/2019 13:56,33.24,33.24,33.24,33.24,1000,0
FPT,3/25/2019 13:57,33.24,33.24,33.24,33.24,1030,0
FPT,3/25/2019 13:58,33.24,33.24,33.24,33.24,500,0
FPT,3/25/2019 13:59,33.24,33.24,33.24,33.24,1200,0
FPT,3/25/2019 14:00,33.24,33.24,33.24,33.24,20,0
FPT,3/25/2019 14:01,33.2,33.2,33.2,33.2,4530,0
FPT,3/25/2019 14:02,33.24,33.24,33.24,33.24,50,0
FPT,3/25/2019 14:03,33.24,33.24,33.24,33.24,500,0
FPT,3/25/2019 14:04,33.24,33.24,33.24,33.24,20,0
FPT,3/25/2019 14:06,33.24,33.24,33.24,33.24,200,0
FPT,3/25/2019 14:10,33.24,33.24,33.24,33.24,500,0
FPT,3/25/2019 14:11,33.24,33.24,33.24,33.24,5890,0
FPT,3/25/2019 14:12,33.2,33.2,33.2,33.2,15500,0
FPT,3/25/2019 14:14,33.2,33.2,33.2,33.2,260,0
FPT,3/25/2019 14:15,33.16,33.2,33.16,33.2,310,0
FPT,3/25/2019 14:16,33.2,33.2,33.2,33.2,730,0
FPT,3/25/2019 14:17,33.2,33.2,33.2,33.2,870,0
FPT,3/25/2019 14:19,33.2,33.2,33.2,33.2,50,0
FPT,3/25/2019 14:20,33.2,33.2,33.16,33.16,1660,0
FPT,3/25/2019 14:21,33.2,33.2,33.16,33.16,5090,0
FPT,3/25/2019 14:22,33.2,33.2,33.16,33.16,10790,0
FPT,3/25/2019 14:23,33.16,33.16,33.16,33.16,740,0
FPT,3/25/2019 14:24,33.16,33.2,33.16,33.2,2090,0
FPT,3/25/2019 14:25,33.16,33.16,33.16,33.16,13560,0
FPT,3/25/2019 14:26,33.13,33.16,33.13,33.13,6510,0
FPT,3/25/2019 14:27,33.13,33.16,33.13,33.13,8180,0
FPT,3/25/2019 14:28,33.16,33.16,33.16,33.16,4440,0
FPT,3/25/2019 14:29,33.16,33.16,33.16,33.16,550,0
FPT,3/25/2019 14:46,33.13,33.13,33.13,33.13,44950,0
FPT,3/26/2019 9:15,33.57,33.57,33.57,33.57,3870,0
FPT,3/26/2019 9:17,33.54,33.54,33.54,33.54,400,0
FPT,3/26/2019 9:19,33.5,33.5,33.5,33.5,500,0
FPT,3/26/2019 9:21,33.42,33.42,33.42,33.42,100,0
FPT,3/26/2019 9:22,33.42,33.42,33.42,33.42,100,0
FPT,3/26/2019 9:23,33.5,33.5,33.5,33.5,4450,0
FPT,3/26/2019 9:29,33.46,33.46,33.46,33.46,1180,0
FPT,3/26/2019 9:30,33.5,33.5,33.5,33.5,5050,0
FPT,3/26/2019 9:31,33.5,33.5,33.46,33.46,900,0
FPT,3/26/2019 9:32,33.46,33.46,33.46,33.46,3310,0
FPT,3/26/2019 9:36,33.46,33.5,33.46,33.5,9500,0
FPT,3/26/2019 9:37,33.46,33.46,33.46,33.46,100,0
FPT,3/26/2019 9:38,33.5,33.5,33.46,33.46,43960,0
FPT,3/26/2019 9:41,33.46,33.46,33.46,33.46,180,0
FPT,3/26/2019 9:42,33.42,33.42,33.42,33.42,2350,0
FPT,3/26/2019 9:43,33.42,33.42,33.42,33.42,13250,0
FPT,3/26/2019 9:44,33.42,33.42,33.42,33.42,2100,0
FPT,3/26/2019 9:45,33.42,33.42,33.42,33.42,14000,0
FPT,3/26/2019 9:49,33.35,33.35,33.35,33.35,110,0
FPT,3/26/2019 9:51,33.35,33.35,33.35,33.35,190,0
FPT,3/26/2019 9:52,33.42,33.42,33.42,33.42,1000,0
FPT,3/26/2019 9:56,33.42,33.42,33.42,33.42,50,0
FPT,3/26/2019 9:57,33.39,33.39,33.39,33.39,6900,0
FPT,3/26/2019 9:58,33.35,33.35,33.35,33.35,20740,0
FPT,3/26/2019 10:02,33.31,33.31,33.31,33.31,10,0
FPT,3/26/2019 10:03,33.31,33.31,33.31,33.31,10,0
FPT,3/26/2019 10:04,33.31,33.31,33.31,33.31,10,0
FPT,3/26/2019 10:06,33.31,33.31,33.31,33.31,30,0
FPT,3/26/2019 10:09,33.31,33.31,33.31,33.31,10,0
FPT,3/26/2019 10:12,33.28,33.28,33.2,33.2,2860,0
FPT,3/26/2019 10:13,33.2,33.2,33.2,33.2,1360,0
FPT,3/26/2019 10:15,33.28,33.28,33.2,33.2,7010,0
FPT,3/26/2019 10:17,33.2,33.2,33.2,33.2,5180,0
FPT,3/26/2019 10:18,33.2,33.2,33.2,33.2,5000,0
FPT,3/26/2019 10:19,33.28,33.28,33.28,33.28,200,0
FPT,3/26/2019 10:20,33.28,33.28,33.28,33.28,5790,0
FPT,3/26/2019 10:22,33.28,33.28,33.28,33.28,200,0
FPT,3/26/2019 10:23,33.28,33.28,33.28,33.28,1910,0
FPT,3/26/2019 10:26,33.28,33.28,33.28,33.28,100,0
FPT,3/26/2019 10:28,33.28,33.28,33.28,33.28,4160,0
FPT,3/26/2019 10:32,33.28,33.28,33.28,33.28,70,0
FPT,3/26/2019 10:33,33.28,33.28,33.2,33.2,3060,0
FPT,3/26/2019 10:36,33.28,33.28,33.28,33.28,210,0
FPT,3/26/2019 10:39,33.2,33.2,33.2,33.2,10,0
FPT,3/26/2019 10:40,33.2,33.2,33.2,33.2,150,0
FPT,3/26/2019 10:42,33.2,33.2,33.2,33.2,600,0
FPT,3/26/2019 10:44,33.28,33.28,33.2,33.28,410,0
FPT,3/26/2019 10:47,33.28,33.28,33.2,33.2,3510,0
FPT,3/26/2019 10:48,33.2,33.2,33.2,33.2,5000,0
FPT,3/26/2019 10:49,33.28,33.28,33.28,33.28,260,0
FPT,3/26/2019 10:50,33.28,33.28,33.28,33.28,10,0
FPT,3/26/2019 10:51,33.2,33.2,33.2,33.2,3120,0
FPT,3/26/2019 10:54,33.2,33.2,33.2,33.2,400,0
FPT,3/26/2019 10:55,33.2,33.28,33.2,33.28,5200,0
FPT,3/26/2019 10:58,33.28,33.28,33.28,33.28,10,0
FPT,3/26/2019 10:59,33.2,33.2,33.2,33.2,10,0
FPT,3/26/2019 11:01,33.2,33.2,33.2,33.2,10,0
FPT,3/26/2019 11:04,33.2,33.2,33.2,33.2,500,0
FPT,3/26/2019 11:05,33.28,33.28,33.28,33.28,3000,0
FPT,3/26/2019 11:06,33.2,33.2,33.2,33.2,700,0
FPT,3/26/2019 11:07,33.2,33.2,33.2,33.2,300,0
FPT,3/26/2019 11:09,33.2,33.2,33.2,33.2,140,0
FPT,3/26/2019 11:13,33.2,33.2,33.2,33.2,160,0
FPT,3/26/2019 11:20,33.2,33.2,33.2,33.2,2200,0
FPT,3/26/2019 11:24,33.2,33.2,33.2,33.2,14700,0
FPT,3/26/2019 11:27,33.2,33.2,33.2,33.2,90,0
FPT,3/26/2019 13:00,33.2,33.2,33.2,33.2,16690,0
FPT,3/26/2019 13:09,33.28,33.28,33.28,33.28,100,0
FPT,3/26/2019 13:11,33.2,33.2,33.2,33.2,30,0
FPT,3/26/2019 13:15,33.2,33.2,33.2,33.2,5020,0
FPT,3/26/2019 13:16,33.31,33.31,33.31,33.31,8320,0
FPT,3/26/2019 13:18,33.28,33.28,33.28,33.28,20,0
FPT,3/26/2019 13:20,33.2,33.2,33.2,33.2,1000,0
FPT,3/26/2019 13:22,33.2,33.2,33.2,33.2,100,0
FPT,3/26/2019 13:24,33.2,33.2,33.2,33.2,1270,0
FPT,3/26/2019 13:25,33.24,33.24,33.24,33.24,510,0
FPT,3/26/2019 13:26,33.24,33.24,33.24,33.24,200,0
FPT,3/26/2019 13:28,33.24,33.24,33.24,33.24,210,0
FPT,3/26/2019 13:30,33.24,33.24,33.24,33.24,10,0
FPT,3/26/2019 13:32,33.2,33.2,33.2,33.2,10000,0
FPT,3/26/2019 13:33,33.28,33.28,33.28,33.28,10,0
FPT,3/26/2019 13:34,33.28,33.28,33.28,33.28,6670,0
FPT,3/26/2019 13:37,33.28,33.28,33.28,33.28,30,0
FPT,3/26/2019 13:39,33.28,33.28,33.28,33.28,130,0
FPT,3/26/2019 13:42,33.35,33.35,33.28,33.28,670,0
FPT,3/26/2019 13:43,33.35,33.35,33.35,33.35,20,0
FPT,3/26/2019 13:46,33.28,33.28,33.28,33.28,5720,0
FPT,3/26/2019 13:48,33.28,33.28,33.28,33.28,60,0
FPT,3/26/2019 13:49,33.28,33.28,33.28,33.28,900,0
FPT,3/26/2019 13:53,33.35,33.35,33.35,33.35,1000,0
FPT,3/26/2019 13:55,33.35,33.35,33.28,33.28,450,0
FPT,3/26/2019 13:56,33.39,33.39,33.39,33.39,19720,0
FPT,3/26/2019 13:59,33.42,33.42,33.42,33.42,22910,0
FPT,3/26/2019 14:00,33.42,33.42,33.42,33.42,5000,0
FPT,3/26/2019 14:01,33.42,33.42,33.42,33.42,10,0
FPT,3/26/2019 14:02,33.39,33.39,33.39,33.39,1000,0
FPT,3/26/2019 14:04,33.39,33.39,33.39,33.39,6310,0
FPT,3/26/2019 14:05,33.35,33.39,33.35,33.39,11690,0
FPT,3/26/2019 14:06,33.39,33.39,33.39,33.39,500,0
FPT,3/26/2019 14:07,33.42,33.42,33.39,33.39,170,0
FPT,3/26/2019 14:08,33.42,33.42,33.42,33.42,10,0
FPT,3/26/2019 14:09,33.39,33.39,33.39,33.39,6000,0
FPT,3/26/2019 14:10,33.42,33.42,33.42,33.42,10,0
FPT,3/26/2019 14:11,33.42,33.42,33.39,33.39,160,0
FPT,3/26/2019 14:13,33.39,33.39,33.39,33.39,3380,0
FPT,3/26/2019 14:16,33.42,33.42,33.39,33.39,4280,0
FPT,3/26/2019 14:17,33.39,33.39,33.39,33.39,1000,0
FPT,3/26/2019 14:23,33.35,33.35,33.35,33.35,200,0
FPT,3/26/2019 14:25,33.39,33.39,33.39,33.39,320,0
FPT,3/26/2019 14:28,33.39,33.39,33.39,33.39,220,0
FPT,3/26/2019 14:29,33.42,33.42,33.39,33.42,9720,0
FPT,3/26/2019 14:46,33.39,33.39,33.39,33.39,22410,0
FPT,3/27/2019 9:15,33.42,33.42,33.42,33.42,300,0
FPT,3/27/2019 9:19,33.42,33.42,33.42,33.42,1090,0
FPT,3/27/2019 9:20,33.42,33.42,33.42,33.42,3800,0
FPT,3/27/2019 9:21,33.42,33.42,33.42,33.42,110,0
FPT,3/27/2019 9:22,33.54,33.54,33.54,33.54,550,0
FPT,3/27/2019 9:23,33.54,33.54,33.54,33.54,10,0
FPT,3/27/2019 9:26,33.5,33.5,33.5,33.5,100,0
FPT,3/27/2019 9:28,33.5,33.5,33.42,33.42,2520,0
FPT,3/27/2019 9:30,33.42,33.42,33.42,33.42,20,0
FPT,3/27/2019 9:31,33.42,33.5,33.42,33.5,6000,0
FPT,3/27/2019 9:32,33.42,33.5,33.42,33.5,1250,0
FPT,3/27/2019 9:33,33.5,33.5,33.5,33.5,10,0
FPT,3/27/2019 9:34,33.5,33.5,33.5,33.5,4490,0
FPT,3/27/2019 9:35,33.5,33.5,33.5,33.5,630,0
FPT,3/27/2019 9:36,33.5,33.5,33.5,33.5,370,0
FPT,3/27/2019 9:38,33.5,33.5,33.5,33.5,630,0
FPT,3/27/2019 9:40,33.5,33.5,33.5,33.5,100,0
FPT,3/27/2019 9:41,33.5,33.5,33.46,33.46,80,0
FPT,3/27/2019 9:42,33.46,33.46,33.46,33.46,170,0
FPT,3/27/2019 9:43,33.42,33.42,33.42,33.42,1000,0
FPT,3/27/2019 9:44,33.42,33.42,33.42,33.42,360,0
FPT,3/27/2019 9:50,33.5,33.5,33.5,33.5,60,0
FPT,3/27/2019 9:51,33.5,33.5,33.5,33.5,4750,0
FPT,3/27/2019 9:52,33.5,33.5,33.5,33.5,920,0
FPT,3/27/2019 9:53,33.5,33.5,33.5,33.5,500,0
FPT,3/27/2019 9:54,33.5,33.54,33.5,33.54,2120,0
FPT,3/27/2019 9:57,33.54,33.54,33.54,33.54,10000,0
FPT,3/27/2019 9:58,33.57,33.57,33.57,33.57,28000,0
FPT,3/27/2019 9:59,33.57,33.65,33.57,33.65,1190,0
FPT,3/27/2019 10:00,33.65,33.65,33.57,33.57,11500,0
FPT,3/27/2019 10:01,33.57,33.57,33.57,33.57,3340,0
FPT,3/27/2019 10:02,33.57,33.57,33.57,33.57,50,0
FPT,3/27/2019 10:03,33.57,33.57,33.57,33.57,1160,0
FPT,3/27/2019 10:05,33.57,33.57,33.57,33.57,10740,0
FPT,3/27/2019 10:06,33.57,33.57,33.57,33.57,460,0
FPT,3/27/2019 10:07,33.57,33.57,33.57,33.57,570,0
FPT,3/27/2019 10:08,33.57,33.61,33.57,33.61,510,0
FPT,3/27/2019 10:09,33.57,33.61,33.57,33.61,520,0
FPT,3/27/2019 10:12,33.57,33.57,33.57,33.57,5130,0
FPT,3/27/2019 10:13,33.5,33.5,33.5,33.5,30000,0
FPT,3/27/2019 10:14,33.61,33.61,33.61,33.61,10,0
FPT,3/27/2019 10:18,33.61,33.61,33.61,33.61,500,0
FPT,3/27/2019 10:22,33.54,33.54,33.5,33.5,21500,0
FPT,3/27/2019 10:23,33.54,33.54,33.54,33.54,4000,0
FPT,3/27/2019 10:24,33.5,33.5,33.5,33.5,1000,0
FPT,3/27/2019 10:26,33.54,33.54,33.54,33.54,30,0
FPT,3/27/2019 10:27,33.5,33.5,33.5,33.5,50,0
FPT,3/27/2019 10:29,33.54,33.54,33.5,33.5,19000,0
FPT,3/27/2019 10:33,33.54,33.54,33.54,33.54,20,0
FPT,3/27/2019 10:35,33.5,33.5,33.5,33.5,5000,0
FPT,3/27/2019 10:37,33.5,33.5,33.5,33.5,8250,0
FPT,3/27/2019 10:38,33.5,33.5,33.5,33.5,6010,0
FPT,3/27/2019 10:39,33.5,33.5,33.5,33.5,1000,0
FPT,3/27/2019 10:40,33.5,33.5,33.5,33.5,180,0
FPT,3/27/2019 10:43,33.54,33.54,33.54,33.54,10,0
FPT,3/27/2019 10:45,33.54,33.54,33.54,33.54,1000,0
FPT,3/27/2019 10:46,33.54,33.54,33.54,33.54,100,0
FPT,3/27/2019 10:48,33.54,33.54,33.54,33.54,6200,0
FPT,3/27/2019 10:49,33.54,33.54,33.54,33.54,70,0
FPT,3/27/2019 10:53,33.54,33.54,33.54,33.54,40,0
FPT,3/27/2019 10:55,33.54,33.54,33.54,33.54,3000,0
FPT,3/27/2019 11:01,33.54,33.54,33.54,33.54,100,0
FPT,3/27/2019 11:05,33.54,33.54,33.54,33.54,1860,0
FPT,3/27/2019 11:06,33.54,33.54,33.54,33.54,10,0
FPT,3/27/2019 11:11,33.57,33.57,33.57,33.57,900,0
FPT,3/27/2019 11:14,33.57,33.57,33.57,33.57,10,0
FPT,3/27/2019 11:18,33.54,33.57,33.54,33.57,5010,0
FPT,3/27/2019 11:23,33.57,33.61,33.57,33.61,26010,0
FPT,3/27/2019 11:24,33.57,33.57,33.57,33.57,500,0
FPT,3/27/2019 11:26,33.57,33.61,33.57,33.61,2510,0
FPT,3/27/2019 11:29,33.57,33.57,33.57,33.57,2350,0
FPT,3/27/2019 13:00,33.61,33.61,33.61,33.61,540,0
FPT,3/27/2019 13:02,33.57,33.57,33.57,33.57,1700,0
FPT,3/27/2019 13:07,33.57,33.57,33.57,33.57,300,0
FPT,3/27/2019 13:09,33.61,33.61,33.57,33.57,1240,0
FPT,3/27/2019 13:10,33.61,33.61,33.61,33.61,10,0
FPT,3/27/2019 13:12,33.57,33.57,33.57,33.57,2550,0
FPT,3/27/2019 13:13,33.61,33.61,33.61,33.61,10,0
FPT,3/27/2019 13:14,33.57,33.57,33.57,33.57,90,0
FPT,3/27/2019 13:16,33.57,33.61,33.57,33.61,210,0
FPT,3/27/2019 13:17,33.61,33.61,33.61,33.61,100,0
FPT,3/27/2019 13:18,33.61,33.61,33.61,33.61,950,0
FPT,3/27/2019 13:19,33.61,33.61,33.61,33.61,840,0
FPT,3/27/2019 13:20,33.61,33.61,33.61,33.61,3820,0
FPT,3/27/2019 13:21,33.61,33.61,33.61,33.61,380,0
FPT,3/27/2019 13:22,33.61,33.61,33.61,33.61,2740,0
FPT,3/27/2019 13:23,33.61,33.61,33.61,33.61,3120,0
FPT,3/27/2019 13:24,33.57,33.61,33.57,33.61,19210,0
FPT,3/27/2019 13:26,33.57,33.57,33.57,33.57,8000,0
FPT,3/27/2019 13:27,33.57,33.61,33.57,33.61,480,0
FPT,3/27/2019 13:28,33.57,33.57,33.57,33.57,10000,0
FPT,3/27/2019 13:29,33.61,33.61,33.61,33.61,10,0
FPT,3/27/2019 13:30,33.57,33.57,33.57,33.57,1000,0
FPT,3/27/2019 13:31,33.61,33.61,33.61,33.61,5000,0
FPT,3/27/2019 13:34,33.57,33.57,33.57,33.57,21000,0
FPT,3/27/2019 13:35,33.57,33.57,33.57,33.57,420,0
FPT,3/27/2019 13:36,33.57,33.57,33.57,33.57,3490,0
FPT,3/27/2019 13:37,33.57,33.57,33.57,33.57,4000,0
FPT,3/27/2019 13:38,33.57,33.57,33.57,33.57,1000,0
FPT,3/27/2019 13:39,33.57,33.57,33.57,33.57,10000,0
FPT,3/27/2019 13:40,33.57,33.57,33.57,33.57,2000,0
FPT,3/27/2019 13:41,33.57,33.57,33.54,33.54,2030,0
FPT,3/27/2019 13:46,33.54,33.54,33.54,33.54,700,0
FPT,3/27/2019 13:49,33.57,33.57,33.57,33.57,10020,0
FPT,3/27/2019 13:50,33.57,33.57,33.57,33.57,1510,0
FPT,3/27/2019 13:51,33.57,33.57,33.57,33.57,500,0
FPT,3/27/2019 13:53,33.57,33.57,33.57,33.57,16500,0
FPT,3/27/2019 13:55,33.57,33.57,33.57,33.57,5000,0
FPT,3/27/2019 13:57,33.57,33.57,33.57,33.57,6550,0
FPT,3/27/2019 13:58,33.61,33.61,33.57,33.57,1700,0
FPT,3/27/2019 14:00,33.57,33.57,33.57,33.57,30,0
FPT,3/27/2019 14:01,33.54,33.54,33.54,33.54,2000,0
FPT,3/27/2019 14:02,33.54,33.54,33.54,33.54,50,0
FPT,3/27/2019 14:03,33.57,33.57,33.57,33.57,10,0
FPT,3/27/2019 14:04,33.57,33.57,33.57,33.57,500,0
FPT,3/27/2019 14:06,33.57,33.57,33.57,33.57,20,0
FPT,3/27/2019 14:07,33.57,33.57,33.57,33.57,40,0
FPT,3/27/2019 14:08,33.54,33.54,33.54,33.54,2000,0
FPT,3/27/2019 14:10,33.54,33.54,33.54,33.54,1000,0
FPT,3/27/2019 14:11,33.57,33.57,33.57,33.57,10,0
FPT,3/27/2019 14:13,33.57,33.57,33.57,33.57,10000,0
FPT,3/27/2019 14:14,33.57,33.57,33.57,33.57,21040,0
FPT,3/27/2019 14:15,33.61,33.61,33.61,33.61,350,0
FPT,3/27/2019 14:17,33.57,33.57,33.57,33.57,500,0
FPT,3/27/2019 14:18,33.61,33.61,33.61,33.61,10,0
FPT,3/27/2019 14:20,33.57,33.57,33.57,33.57,14280,0
FPT,3/27/2019 14:21,33.57,33.57,33.57,33.57,720,0
FPT,3/27/2019 14:22,33.57,33.57,33.57,33.57,300,0
FPT,3/27/2019 14:23,33.57,33.57,33.57,33.57,25680,0
FPT,3/27/2019 14:24,33.57,33.57,33.57,33.57,18200,0
FPT,3/27/2019 14:25,33.57,33.57,33.57,33.57,1500,0
FPT,3/27/2019 14:26,33.57,33.57,33.57,33.57,560,0
FPT,3/27/2019 14:28,33.57,33.57,33.57,33.57,12000,0
FPT,3/27/2019 14:29,33.61,33.61,33.61,33.61,8300,0
FPT,3/27/2019 14:46,33.57,33.57,33.57,33.57,69880,0
FPT,3/28/2019 9:15,33.39,33.42,33.39,33.42,7930,0
FPT,3/28/2019 9:16,33.42,33.42,33.42,33.42,10,0
FPT,3/28/2019 9:19,33.5,33.5,33.5,33.5,60,0
FPT,3/28/2019 9:20,33.5,33.5,33.42,33.42,860,0
FPT,3/28/2019 9:21,33.5,33.57,33.5,33.5,1780,0
FPT,3/28/2019 9:22,33.57,33.72,33.57,33.72,2560,0
FPT,3/28/2019 9:23,33.72,33.84,33.72,33.84,2500,0
FPT,3/28/2019 9:24,33.72,33.84,33.72,33.84,410,0
FPT,3/28/2019 9:25,33.72,33.72,33.72,33.72,200,0
FPT,3/28/2019 9:29,33.57,33.57,33.57,33.57,2000,0
FPT,3/28/2019 9:30,33.57,33.57,33.57,33.57,100,0
FPT,3/28/2019 9:33,33.57,33.57,33.57,33.57,250,0
FPT,3/28/2019 9:34,33.57,33.57,33.57,33.57,2000,0
FPT,3/28/2019 9:35,33.84,33.84,33.57,33.57,16200,0
FPT,3/28/2019 9:37,33.57,33.57,33.57,33.57,130,0
FPT,3/28/2019 9:38,33.57,33.57,33.57,33.57,1590,0
FPT,3/28/2019 9:45,33.61,33.61,33.61,33.61,40,0
FPT,3/28/2019 9:47,33.65,33.65,33.65,33.65,1020,0
FPT,3/28/2019 9:48,33.65,33.65,33.65,33.65,20,0
FPT,3/28/2019 9:51,33.61,33.61,33.61,33.61,200,0
FPT,3/28/2019 9:52,33.65,33.65,33.65,33.65,1470,0
FPT,3/28/2019 9:53,33.65,33.69,33.65,33.69,2170,0
FPT,3/28/2019 9:55,33.69,33.69,33.69,33.69,1150,0
FPT,3/28/2019 9:59,33.65,33.65,33.65,33.65,1030,0
FPT,3/28/2019 10:00,33.65,33.65,33.65,33.65,720,0
FPT,3/28/2019 10:02,33.65,33.65,33.65,33.65,1500,0
FPT,3/28/2019 10:03,33.65,33.65,33.65,33.65,2200,0
FPT,3/28/2019 10:06,33.65,33.65,33.65,33.65,2050,0
FPT,3/28/2019 10:07,33.65,33.65,33.65,33.65,40,0
FPT,3/28/2019 10:10,33.69,33.69,33.65,33.65,2180,0
FPT,3/28/2019 10:11,33.65,33.65,33.65,33.65,2000,0
FPT,3/28/2019 10:17,33.69,33.69,33.69,33.69,10,0
FPT,3/28/2019 10:19,33.69,33.69,33.69,33.69,570,0
FPT,3/28/2019 10:20,33.69,33.69,33.69,33.69,250,0
FPT,3/28/2019 10:23,33.65,33.65,33.65,33.65,4500,0
FPT,3/28/2019 10:25,33.69,33.69,33.69,33.69,4200,0
FPT,3/28/2019 10:26,33.65,33.65,33.65,33.65,200,0
FPT,3/28/2019 10:27,33.69,33.69,33.69,33.69,90,0
FPT,3/28/2019 10:28,33.69,33.72,33.69,33.72,540,0
FPT,3/28/2019 10:29,33.72,33.72,33.72,33.72,200,0
FPT,3/28/2019 10:33,33.69,33.69,33.69,33.69,1500,0
FPT,3/28/2019 10:34,33.69,33.69,33.69,33.69,2000,0
FPT,3/28/2019 10:35,33.72,33.72,33.72,33.72,10000,0
FPT,3/28/2019 10:36,33.69,33.69,33.69,33.69,1000,0
FPT,3/28/2019 10:39,33.72,33.72,33.72,33.72,130,0
FPT,3/28/2019 10:41,33.72,33.72,33.72,33.72,50,0
FPT,3/28/2019 10:43,33.72,33.72,33.72,33.72,5180,0
FPT,3/28/2019 10:44,33.72,33.72,33.69,33.69,5070,0
FPT,3/28/2019 10:45,33.69,33.69,33.69,33.69,870,0
FPT,3/28/2019 10:46,33.69,33.72,33.69,33.69,550,0
FPT,3/28/2019 10:52,33.69,33.72,33.69,33.72,330,0
FPT,3/28/2019 10:53,33.69,33.69,33.69,33.69,2500,0
FPT,3/28/2019 10:54,33.69,33.69,33.69,33.69,9000,0
FPT,3/28/2019 10:55,33.69,33.69,33.69,33.69,440,0
FPT,3/28/2019 10:57,33.69,33.69,33.65,33.65,1000,0
FPT,3/28/2019 10:59,33.65,33.65,33.65,33.65,15240,0
FPT,3/28/2019 11:00,33.61,33.65,33.61,33.65,8760,0
FPT,3/28/2019 11:01,33.69,33.69,33.69,33.69,10,0
FPT,3/28/2019 11:03,33.69,33.69,33.65,33.65,6740,0
FPT,3/28/2019 11:04,33.65,33.69,33.65,33.69,780,0
FPT,3/28/2019 11:05,33.65,33.65,33.65,33.65,3000,0
FPT,3/28/2019 11:07,33.69,33.69,33.69,33.69,1000,0
FPT,3/28/2019 11:08,33.69,33.72,33.69,33.72,3320,0
FPT,3/28/2019 11:19,33.65,33.72,33.65,33.72,4960,0
FPT,3/28/2019 11:23,33.61,33.61,33.61,33.61,13600,0
FPT,3/28/2019 11:24,33.69,33.69,33.69,33.69,10,0
FPT,3/28/2019 11:28,33.69,33.69,33.69,33.69,100,0
FPT,3/28/2019 13:00,33.65,33.65,33.65,33.65,440,0
FPT,3/28/2019 13:01,33.69,33.69,33.69,33.69,1040,0
FPT,3/28/2019 13:05,33.65,33.65,33.65,33.65,4050,0
FPT,3/28/2019 13:07,33.65,33.65,33.65,33.65,7200,0
FPT,3/28/2019 13:08,33.65,33.65,33.65,33.65,250,0
FPT,3/28/2019 13:10,33.69,33.69,33.69,33.69,10,0
FPT,3/28/2019 13:15,33.65,33.65,33.65,33.65,3950,0
FPT,3/28/2019 13:16,33.65,33.65,33.65,33.65,4300,0
FPT,3/28/2019 13:17,33.65,33.69,33.65,33.65,2310,0
FPT,3/28/2019 13:18,33.69,33.69,33.69,33.69,10,0
FPT,3/28/2019 13:20,33.65,33.65,33.65,33.65,500,0
FPT,3/28/2019 13:24,33.65,33.65,33.65,33.65,170,0
FPT,3/28/2019 13:28,33.69,33.69,33.69,33.69,10,0
FPT,3/28/2019 13:34,33.65,33.65,33.65,33.65,4820,0
FPT,3/28/2019 13:35,33.65,33.65,33.65,33.65,2180,0
FPT,3/28/2019 13:36,33.65,33.65,33.65,33.65,5000,0
FPT,3/28/2019 13:37,33.65,33.65,33.65,33.65,25500,0
FPT,3/28/2019 13:38,33.65,33.65,33.65,33.65,9720,0
FPT,3/28/2019 13:39,33.65,33.69,33.65,33.69,8500,0
FPT,3/28/2019 13:40,33.61,33.61,33.61,33.61,7590,0
FPT,3/28/2019 13:42,33.65,33.65,33.65,33.65,10000,0
FPT,3/28/2019 13:43,33.65,33.65,33.65,33.65,50,0
FPT,3/28/2019 13:45,33.65,33.65,33.65,33.65,1000,0
FPT,3/28/2019 13:46,33.65,33.65,33.65,33.65,4000,0
FPT,3/28/2019 13:47,33.72,33.72,33.72,33.72,9900,0
FPT,3/28/2019 13:50,33.72,33.72,33.72,33.72,300,0
FPT,3/28/2019 13:55,33.69,33.69,33.69,33.69,1000,0
FPT,3/28/2019 13:56,33.72,33.72,33.72,33.72,40,0
FPT,3/28/2019 13:57,33.72,33.72,33.72,33.72,10,0
FPT,3/28/2019 14:02,33.69,33.69,33.69,33.69,50,0
FPT,3/28/2019 14:04,33.69,33.69,33.69,33.69,6000,0
FPT,3/28/2019 14:08,33.69,33.69,33.69,33.69,110,0
FPT,3/28/2019 14:09,33.72,33.72,33.72,33.72,100,0
FPT,3/28/2019 14:14,33.69,33.72,33.69,33.72,250,0
FPT,3/28/2019 14:16,33.72,33.72,33.72,33.72,50,0
FPT,3/28/2019 14:17,33.72,33.72,33.72,33.72,2200,0
FPT,3/28/2019 14:18,33.69,33.69,33.69,33.69,5500,0
FPT,3/28/2019 14:19,33.72,33.72,33.72,33.72,250,0
FPT,3/28/2019 14:21,33.72,33.72,33.72,33.72,500,0
FPT,3/28/2019 14:23,33.72,33.72,33.72,33.72,2150,0
FPT,3/28/2019 14:24,33.72,33.72,33.72,33.72,420,0
FPT,3/28/2019 14:25,33.72,33.72,33.69,33.69,4550,0
FPT,3/28/2019 14:26,33.72,33.72,33.69,33.69,30000,0
FPT,3/28/2019 14:27,33.72,33.72,33.72,33.72,260,0
FPT,3/28/2019 14:46,33.69,33.69,33.69,33.69,32050,0
FPT,3/29/2019 9:15,34.02,34.02,34.02,34.02,3030,0
FPT,3/29/2019 9:18,34.02,34.02,34.02,34.02,40,0
FPT,3/29/2019 9:20,33.8,33.8,33.8,33.8,500,0
FPT,3/29/2019 9:21,33.95,33.95,33.95,33.95,10,0
FPT,3/29/2019 9:23,33.95,33.95,33.95,33.95,2990,0
FPT,3/29/2019 9:26,34.02,34.02,34.02,34.02,300,0
FPT,3/29/2019 9:27,33.95,33.95,33.95,33.95,9600,0
FPT,3/29/2019 9:28,33.95,33.95,33.95,33.95,500,0
FPT,3/29/2019 9:30,33.95,33.95,33.95,33.95,100,0
FPT,3/29/2019 9:31,33.95,33.95,33.95,33.95,100,0
FPT,3/29/2019 9:32,33.95,33.95,33.95,33.95,50,0
FPT,3/29/2019 9:34,33.87,33.87,33.87,33.87,90,0
FPT,3/29/2019 9:36,33.87,33.87,33.87,33.87,1050,0
FPT,3/29/2019 9:38,33.87,33.87,33.87,33.87,1980,0
FPT,3/29/2019 9:39,33.8,33.8,33.8,33.8,2000,0
FPT,3/29/2019 9:49,33.84,33.84,33.84,33.84,60,0
FPT,3/29/2019 9:51,33.95,33.95,33.95,33.95,7000,0
FPT,3/29/2019 9:53,33.95,33.95,33.95,33.95,20,0
FPT,3/29/2019 9:57,33.95,33.95,33.95,33.95,60,0
FPT,3/29/2019 9:58,33.91,33.91,33.91,33.91,4000,0
FPT,3/29/2019 9:59,33.84,33.84,33.84,33.84,20,0
FPT,3/29/2019 10:03,33.87,33.87,33.87,33.87,1000,0
FPT,3/29/2019 10:05,33.84,33.87,33.84,33.87,5400,0
FPT,3/29/2019 10:08,33.87,33.87,33.87,33.87,10,0
FPT,3/29/2019 10:09,33.87,33.87,33.87,33.87,3290,0
FPT,3/29/2019 10:10,33.87,33.87,33.87,33.87,1710,0
FPT,3/29/2019 10:14,33.87,33.87,33.87,33.87,3150,0
FPT,3/29/2019 10:15,33.87,33.87,33.87,33.87,500,0
FPT,3/29/2019 10:18,33.91,33.91,33.91,33.91,100,0
FPT,3/29/2019 10:19,33.91,33.91,33.91,33.91,7000,0
FPT,3/29/2019 10:20,33.87,33.87,33.87,33.87,100,0
FPT,3/29/2019 10:22,33.87,33.91,33.87,33.91,5010,0
FPT,3/29/2019 10:26,33.87,33.87,33.87,33.87,20,0
FPT,3/29/2019 10:29,33.95,33.95,33.95,33.95,21100,0
FPT,3/29/2019 10:30,33.87,33.95,33.87,33.95,7950,0
FPT,3/29/2019 10:31,33.95,33.95,33.95,33.95,660,0
FPT,3/29/2019 10:34,33.95,33.95,33.95,33.95,5640,0
FPT,3/29/2019 10:35,33.95,33.95,33.95,33.95,50,0
FPT,3/29/2019 10:36,33.95,33.95,33.95,33.95,110,0
FPT,3/29/2019 10:37,33.87,33.87,33.87,33.87,1000,0
FPT,3/29/2019 10:39,33.87,33.87,33.87,33.87,1000,0
FPT,3/29/2019 10:40,33.95,33.95,33.95,33.95,500,0
FPT,3/29/2019 10:41,33.95,33.95,33.95,33.95,200,0
FPT,3/29/2019 10:42,33.91,33.91,33.91,33.91,200,0
FPT,3/29/2019 10:47,33.95,33.95,33.95,33.95,10,0
FPT,3/29/2019 10:48,33.95,33.95,33.95,33.95,50,0
FPT,3/29/2019 10:49,33.91,33.91,33.91,33.91,20,0
FPT,3/29/2019 10:50,33.95,33.95,33.95,33.95,10,0
FPT,3/29/2019 10:52,33.87,33.87,33.87,33.87,5000,0
FPT,3/29/2019 10:54,33.87,33.87,33.87,33.87,5000,0
FPT,3/29/2019 10:59,33.95,33.95,33.95,33.95,10,0
FPT,3/29/2019 11:01,33.95,33.95,33.95,33.95,1000,0
FPT,3/29/2019 11:05,33.91,33.91,33.91,33.91,10,0
FPT,3/29/2019 11:11,33.91,33.91,33.91,33.91,690,0
FPT,3/29/2019 11:12,33.91,33.91,33.91,33.91,100,0
FPT,3/29/2019 11:14,33.91,33.91,33.91,33.91,440,0
FPT,3/29/2019 11:15,33.95,33.95,33.95,33.95,10,0
FPT,3/29/2019 11:20,33.95,33.95,33.95,33.95,8420,0
FPT,3/29/2019 11:21,33.95,33.95,33.95,33.95,4000,0
FPT,3/29/2019 11:23,33.87,33.91,33.87,33.91,1010,0
FPT,3/29/2019 11:29,33.91,33.91,33.91,33.91,27600,0
FPT,3/29/2019 13:00,33.91,33.91,33.91,33.91,60,0
FPT,3/29/2019 13:01,33.91,33.91,33.91,33.91,10,0
FPT,3/29/2019 13:03,33.91,33.95,33.91,33.95,6270,0
FPT,3/29/2019 13:07,33.95,33.95,33.95,33.95,1600,0
FPT,3/29/2019 13:09,33.95,33.95,33.95,33.95,500,0
FPT,3/29/2019 13:11,33.95,33.95,33.95,33.95,1000,0
FPT,3/29/2019 13:12,33.95,33.95,33.95,33.95,500,0
FPT,3/29/2019 13:13,33.95,33.95,33.95,33.95,190,0
FPT,3/29/2019 13:14,33.95,33.95,33.95,33.95,270,0
FPT,3/29/2019 13:15,33.95,33.98,33.91,33.98,7180,0
FPT,3/29/2019 13:16,33.98,33.98,33.98,33.98,930,0
FPT,3/29/2019 13:20,33.98,33.98,33.98,33.98,1260,0
FPT,3/29/2019 13:21,33.98,33.98,33.98,33.98,2520,0
FPT,3/29/2019 13:24,33.91,33.91,33.91,33.91,2000,0
FPT,3/29/2019 13:25,33.91,33.91,33.91,33.91,50,0
FPT,3/29/2019 13:26,33.98,33.98,33.91,33.91,210,0
FPT,3/29/2019 13:28,33.98,33.98,33.98,33.98,10,0
FPT,3/29/2019 13:32,33.95,33.95,33.95,33.95,6400,0
FPT,3/29/2019 13:38,33.95,33.95,33.95,33.95,5390,0
FPT,3/29/2019 13:39,33.95,33.95,33.95,33.95,500,0
FPT,3/29/2019 13:40,33.95,33.98,33.95,33.98,1010,0
FPT,3/29/2019 13:43,33.95,33.95,33.95,33.95,350,0
FPT,3/29/2019 13:44,33.95,33.95,33.95,33.95,5370,0
FPT,3/29/2019 13:47,33.95,33.95,33.95,33.95,3000,0
FPT,3/29/2019 13:48,33.95,33.95,33.95,33.95,26000,0
FPT,3/29/2019 13:51,33.95,33.95,33.95,33.95,1470,0
FPT,3/29/2019 13:52,33.95,33.95,33.95,33.95,600,0
FPT,3/29/2019 13:56,33.95,33.95,33.95,33.95,3930,0
FPT,3/29/2019 14:00,33.91,33.91,33.91,33.91,910,0
FPT,3/29/2019 14:02,33.91,33.91,33.91,33.91,900,0
FPT,3/29/2019 14:04,33.91,33.91,33.91,33.91,1000,0
FPT,3/29/2019 14:05,33.91,33.91,33.91,33.91,100,0
FPT,3/29/2019 14:06,33.91,33.91,33.91,33.91,9000,0
FPT,3/29/2019 14:07,33.91,33.91,33.91,33.91,2190,0
FPT,3/29/2019 14:09,33.87,33.91,33.87,33.91,7810,0
FPT,3/29/2019 14:11,33.91,33.91,33.91,33.91,5000,0
FPT,3/29/2019 14:12,33.91,33.95,33.91,33.95,41440,0
FPT,3/29/2019 14:13,33.95,33.95,33.95,33.95,6560,0
FPT,3/29/2019 14:14,33.95,33.98,33.95,33.95,7300,0
FPT,3/29/2019 14:15,33.95,33.95,33.95,33.95,440,0
FPT,3/29/2019 14:16,33.98,33.98,33.95,33.95,1790,0
FPT,3/29/2019 14:17,33.95,33.95,33.95,33.95,3770,0
FPT,3/29/2019 14:18,33.91,33.91,33.91,33.91,17030,0
FPT,3/29/2019 14:21,33.91,33.91,33.91,33.91,200,0
FPT,3/29/2019 14:22,33.95,33.95,33.91,33.91,13000,0
FPT,3/29/2019 14:24,33.91,33.91,33.91,33.91,5500,0
FPT,3/29/2019 14:25,33.87,33.87,33.87,33.87,20000,0
FPT,3/29/2019 14:27,33.95,33.95,33.95,33.95,2000,0
FPT,3/29/2019 14:28,33.95,33.95,33.95,33.95,30,0
FPT,3/29/2019 14:29,33.87,33.87,33.87,33.87,5000,0
FPT,3/29/2019 14:46,33.95,33.95,33.95,33.95,64620,0
FPT,4/1/2019 9:15,34.25,34.25,34.25,34.25,8860,0
FPT,4/1/2019 9:16,34.25,34.25,34.17,34.17,3520,0
FPT,4/1/2019 9:17,34.17,34.17,34.17,34.17,1700,0
FPT,4/1/2019 9:18,34.17,34.17,34.17,34.17,1990,0
FPT,4/1/2019 9:19,34.17,34.17,34.1,34.17,1150,0
FPT,4/1/2019 9:20,34.17,34.17,34.17,34.17,3070,0
FPT,4/1/2019 9:21,34.17,34.17,34.17,34.17,430,0
FPT,4/1/2019 9:22,34.17,34.17,34.17,34.17,10,0
FPT,4/1/2019 9:23,34.1,34.1,34.1,34.1,1000,0
FPT,4/1/2019 9:24,34.1,34.1,34.1,34.1,2210,0
FPT,4/1/2019 9:25,34.1,34.1,34.1,34.1,800,0
FPT,4/1/2019 9:26,34.1,34.1,34.06,34.06,920,0
FPT,4/1/2019 9:27,34.02,34.06,34.02,34.06,2310,0
FPT,4/1/2019 9:29,34.06,34.06,34.06,34.06,100,0
FPT,4/1/2019 9:31,34.06,34.06,34.06,34.06,190,0
FPT,4/1/2019 9:35,34.02,34.02,34.02,34.02,500,0
FPT,4/1/2019 9:37,34.06,34.06,34.06,34.06,3500,0
FPT,4/1/2019 9:41,34.06,34.06,34.06,34.06,7110,0
FPT,4/1/2019 9:43,34.1,34.1,34.1,34.1,10,0
FPT,4/1/2019 9:44,34.1,34.1,34.06,34.06,920,0
FPT,4/1/2019 9:46,34.06,34.06,34.06,34.06,2000,0
FPT,4/1/2019 9:48,34.06,34.06,34.06,34.06,2000,0
FPT,4/1/2019 9:49,34.06,34.06,34.06,34.06,500,0
FPT,4/1/2019 9:51,34.06,34.06,34.06,34.06,150,0
FPT,4/1/2019 9:54,34.02,34.02,34.02,34.02,5000,0
FPT,4/1/2019 9:56,34.06,34.06,34.06,34.06,10,0
FPT,4/1/2019 9:58,34.06,34.06,34.06,34.06,30,0
FPT,4/1/2019 9:59,34.06,34.06,34.06,34.06,500,0
FPT,4/1/2019 10:00,34.06,34.06,34.06,34.06,1010,0
FPT,4/1/2019 10:03,34.06,34.06,34.06,34.06,50,0
FPT,4/1/2019 10:04,34.02,34.02,34.02,34.02,120,0
FPT,4/1/2019 10:06,34.02,34.02,34.02,34.02,1000,0
FPT,4/1/2019 10:07,34.06,34.06,34.06,34.06,1000,0
FPT,4/1/2019 10:08,34.06,34.06,34.06,34.06,100,0
FPT,4/1/2019 10:09,34.06,34.06,34.06,34.06,50,0
FPT,4/1/2019 10:10,34.06,34.06,34.06,34.06,140,0
FPT,4/1/2019 10:14,34.02,34.06,34.02,34.06,1220,0
FPT,4/1/2019 10:15,34.06,34.06,34.06,34.06,100,0
FPT,4/1/2019 10:17,34.06,34.06,34.06,34.06,10,0
FPT,4/1/2019 10:20,34.06,34.06,34.06,34.06,100,0
FPT,4/1/2019 10:23,34.06,34.06,34.06,34.06,40,0
FPT,4/1/2019 10:25,34.06,34.06,34.06,34.06,10,0
FPT,4/1/2019 10:26,34.06,34.06,33.98,33.98,10010,0
FPT,4/1/2019 10:27,34.06,34.06,34.06,34.06,40,0
FPT,4/1/2019 10:28,33.95,34.02,33.95,34.02,20660,0
FPT,4/1/2019 10:30,34.02,34.02,34.02,34.02,160,0
FPT,4/1/2019 10:31,34.02,34.02,34.02,34.02,30,0
FPT,4/1/2019 10:32,34.02,34.02,34.02,34.02,50,0
FPT,4/1/2019 10:41,33.98,33.98,33.98,33.98,1060,0
FPT,4/1/2019 10:43,34.02,34.02,34.02,34.02,950,0
FPT,4/1/2019 10:50,33.95,34.02,33.95,34.02,60,0
FPT,4/1/2019 10:51,34.02,34.02,34.02,34.02,100,0
FPT,4/1/2019 10:53,33.95,33.95,33.95,33.95,2000,0
FPT,4/1/2019 10:56,34.02,34.02,34.02,34.02,10,0
FPT,4/1/2019 10:59,33.95,34.02,33.95,34.02,1900,0
FPT,4/1/2019 11:00,33.95,33.95,33.95,33.95,2810,0
FPT,4/1/2019 11:01,33.95,33.95,33.95,33.95,2000,0
FPT,4/1/2019 11:04,33.95,33.95,33.95,33.95,190,0
FPT,4/1/2019 11:07,33.95,33.95,33.95,33.95,100,0
FPT,4/1/2019 11:09,33.95,33.95,33.95,33.95,3560,0
FPT,4/1/2019 11:11,33.95,33.95,33.95,33.95,500,0
FPT,4/1/2019 11:13,33.95,33.95,33.95,33.95,2000,0
FPT,4/1/2019 11:14,33.98,33.98,33.95,33.95,600,0
FPT,4/1/2019 11:15,33.95,33.95,33.95,33.95,170,0
FPT,4/1/2019 11:16,33.95,33.95,33.95,33.95,5000,0
FPT,4/1/2019 11:18,33.98,33.98,33.98,33.98,10,0
FPT,4/1/2019 11:24,33.98,33.98,33.98,33.98,290,0
FPT,4/1/2019 11:25,33.98,33.98,33.98,33.98,1000,0
FPT,4/1/2019 11:26,34.02,34.02,34.02,34.02,1000,0
FPT,4/1/2019 11:27,33.98,33.98,33.98,33.98,1000,0
FPT,4/1/2019 11:28,34.02,34.02,34.02,34.02,10330,0
FPT,4/1/2019 11:29,34.06,34.06,34.06,34.06,10,0
FPT,4/1/2019 13:00,34.02,34.02,34.02,34.02,16500,0
FPT,4/1/2019 13:03,34.06,34.06,34.06,34.06,2610,0
FPT,4/1/2019 13:05,34.06,34.06,34.06,34.06,12000,0
FPT,4/1/2019 13:07,34.06,34.06,34.06,34.06,1100,0
FPT,4/1/2019 13:08,34.06,34.06,34.06,34.06,900,0
FPT,4/1/2019 13:10,34.06,34.06,34.06,34.06,500,0
FPT,4/1/2019 13:11,34.06,34.06,34.06,34.06,210,0
FPT,4/1/2019 13:12,34.06,34.13,34.06,34.13,21640,0
FPT,4/1/2019 13:13,34.13,34.17,34.13,34.17,4200,0
FPT,4/1/2019 13:18,34.13,34.13,34.13,34.13,4000,0
FPT,4/1/2019 13:19,34.13,34.13,34.13,34.13,1500,0
FPT,4/1/2019 13:20,34.17,34.17,34.17,34.17,10,0
FPT,4/1/2019 13:21,34.17,34.17,34.17,34.17,300,0
FPT,4/1/2019 13:22,34.17,34.17,34.17,34.17,5000,0
FPT,4/1/2019 13:24,34.17,34.17,34.17,34.17,1000,0
FPT,4/1/2019 13:25,34.17,34.17,34.17,34.17,5890,0
FPT,4/1/2019 13:26,34.17,34.17,34.17,34.17,600,0
FPT,4/1/2019 13:27,34.17,34.17,34.17,34.17,1430,0
FPT,4/1/2019 13:28,34.21,34.21,34.17,34.17,510,0
FPT,4/1/2019 13:29,34.17,34.17,34.17,34.17,1500,0
FPT,4/1/2019 13:30,34.21,34.21,34.21,34.21,100,0
FPT,4/1/2019 13:33,34.17,34.17,34.17,34.17,7570,0
FPT,4/1/2019 13:34,34.21,34.21,34.21,34.21,10,0
FPT,4/1/2019 13:37,34.17,34.17,34.17,34.17,1000,0
FPT,4/1/2019 13:38,34.17,34.17,34.17,34.17,5000,0
FPT,4/1/2019 13:39,34.17,34.17,34.17,34.17,5560,0
FPT,4/1/2019 13:41,34.17,34.17,34.17,34.17,5840,0
FPT,4/1/2019 13:42,34.17,34.17,34.17,34.17,5660,0
FPT,4/1/2019 13:43,34.17,34.17,34.17,34.17,940,0
FPT,4/1/2019 13:44,34.21,34.21,34.21,34.21,10,0
FPT,4/1/2019 13:45,34.17,34.17,34.17,34.17,2100,0
FPT,4/1/2019 13:46,34.17,34.21,34.17,34.21,210,0
FPT,4/1/2019 13:47,34.17,34.17,34.17,34.17,2500,0
FPT,4/1/2019 13:48,34.21,34.21,34.21,34.21,10,0
FPT,4/1/2019 13:49,34.21,34.21,34.21,34.21,50,0
FPT,4/1/2019 13:50,34.17,34.17,34.17,34.17,290,0
FPT,4/1/2019 13:51,34.21,34.21,34.17,34.17,5110,0
FPT,4/1/2019 13:52,34.21,34.21,34.17,34.17,3210,0
FPT,4/1/2019 13:55,34.17,34.17,34.17,34.17,100,0
FPT,4/1/2019 13:56,34.17,34.17,34.17,34.17,1000,0
FPT,4/1/2019 13:57,34.17,34.17,34.13,34.17,1410,0
FPT,4/1/2019 13:58,34.17,34.17,34.17,34.17,1180,0
FPT,4/1/2019 13:59,34.17,34.25,34.17,34.25,50500,0
FPT,4/1/2019 14:00,34.21,34.21,34.21,34.21,850,0
FPT,4/1/2019 14:01,34.25,34.25,34.25,34.25,10,0
FPT,4/1/2019 14:02,34.25,34.25,34.25,34.25,310,0
FPT,4/1/2019 14:03,34.25,34.25,34.25,34.25,50,0
FPT,4/1/2019 14:04,34.21,34.21,34.21,34.21,500,0
FPT,4/1/2019 14:05,34.25,34.25,34.21,34.21,810,0
FPT,4/1/2019 14:06,34.21,34.25,34.21,34.25,510,0
FPT,4/1/2019 14:07,34.21,34.21,34.21,34.21,100,0
FPT,4/1/2019 14:09,34.25,34.25,34.25,34.25,10,0
FPT,4/1/2019 14:12,34.21,34.21,34.21,34.21,500,0
FPT,4/1/2019 14:13,34.25,34.25,34.25,34.25,10,0
FPT,4/1/2019 14:14,34.21,34.21,34.21,34.21,100,0
FPT,4/1/2019 14:15,34.21,34.21,34.21,34.21,200,0
FPT,4/1/2019 14:17,34.21,34.21,34.21,34.21,30,0
FPT,4/1/2019 14:18,34.21,34.21,34.21,34.21,510,0
FPT,4/1/2019 14:19,34.25,34.25,34.21,34.21,3670,0
FPT,4/1/2019 14:21,34.21,34.21,34.17,34.21,1110,0
FPT,4/1/2019 14:23,34.17,34.17,34.17,34.17,10,0
FPT,4/1/2019 14:25,34.21,34.21,34.21,34.21,2100,0
FPT,4/1/2019 14:26,34.17,34.17,34.17,34.17,10,0
FPT,4/1/2019 14:27,34.21,34.21,34.17,34.17,2310,0
FPT,4/1/2019 14:46,34.17,34.17,34.17,34.17,9990,0
FPT,4/2/2019 9:15,34.17,34.17,34.17,34.17,11310,0
FPT,4/2/2019 9:17,34.17,34.17,34.17,34.17,100,0
FPT,4/2/2019 9:18,34.28,34.28,34.28,34.28,1000,0
FPT,4/2/2019 9:19,34.28,34.28,34.28,34.28,1650,0
FPT,4/2/2019 9:21,34.28,34.28,34.28,34.28,120,0
FPT,4/2/2019 9:22,34.32,34.32,34.32,34.32,5170,0
FPT,4/2/2019 9:23,34.28,34.28,34.28,34.28,40,0
FPT,4/2/2019 9:24,34.28,34.32,34.28,34.28,2800,0
FPT,4/2/2019 9:26,34.28,34.28,34.28,34.28,1600,0
FPT,4/2/2019 9:27,34.32,34.32,34.32,34.32,5000,0
FPT,4/2/2019 9:28,34.28,34.28,34.28,34.28,340,0
FPT,4/2/2019 9:29,34.32,34.32,34.28,34.28,10640,0
FPT,4/2/2019 9:30,34.28,34.28,34.28,34.28,3360,0
FPT,4/2/2019 9:31,34.32,34.32,34.32,34.32,6000,0
FPT,4/2/2019 9:32,34.32,34.32,34.32,34.32,4000,0
FPT,4/2/2019 9:33,34.32,34.32,34.32,34.32,300,0
FPT,4/2/2019 9:34,34.32,34.32,34.32,34.32,1300,0
FPT,4/2/2019 9:35,34.32,34.32,34.32,34.32,20,0
FPT,4/2/2019 9:36,34.32,34.32,34.32,34.32,100,0
FPT,4/2/2019 9:37,34.28,34.32,34.28,34.32,8040,0
FPT,4/2/2019 9:38,34.32,34.32,34.28,34.28,5040,0
FPT,4/2/2019 9:39,34.28,34.28,34.28,34.28,10,0
FPT,4/2/2019 9:40,34.28,34.28,34.28,34.28,5880,0
FPT,4/2/2019 9:43,34.32,34.32,34.25,34.25,1810,0
FPT,4/2/2019 9:45,34.32,34.32,34.25,34.25,2310,0
FPT,4/2/2019 9:46,34.25,34.25,34.25,34.25,140,0
FPT,4/2/2019 9:47,34.32,34.32,34.25,34.25,870,0
FPT,4/2/2019 9:49,34.32,34.32,34.32,34.32,790,0
FPT,4/2/2019 9:51,34.32,34.32,34.32,34.32,770,0
FPT,4/2/2019 9:52,34.32,34.32,34.32,34.32,500,0
FPT,4/2/2019 9:53,34.32,34.32,34.25,34.25,1770,0
FPT,4/2/2019 9:54,34.32,34.32,34.28,34.28,800,0
FPT,4/2/2019 9:56,34.28,34.28,34.28,34.28,770,0
FPT,4/2/2019 9:57,34.28,34.28,34.28,34.28,200,0
FPT,4/2/2019 9:58,34.28,34.28,34.28,34.28,770,0
FPT,4/2/2019 9:59,34.28,34.28,34.28,34.28,50,0
FPT,4/2/2019 10:00,34.28,34.28,34.28,34.28,770,0
FPT,4/2/2019 10:02,34.28,34.28,34.28,34.28,770,0
FPT,4/2/2019 10:04,34.28,34.28,34.28,34.28,780,0
FPT,4/2/2019 10:05,34.25,34.28,34.25,34.28,5110,0
FPT,4/2/2019 10:06,34.28,34.28,34.28,34.28,770,0
FPT,4/2/2019 10:08,34.25,34.28,34.25,34.25,2110,0
FPT,4/2/2019 10:10,34.28,34.28,34.25,34.28,900,0
FPT,4/2/2019 10:12,34.28,34.28,34.28,34.28,770,0
FPT,4/2/2019 10:13,34.28,34.28,34.28,34.28,2000,0
FPT,4/2/2019 10:14,34.28,34.28,34.28,34.28,780,0
FPT,4/2/2019 10:15,34.28,34.28,34.28,34.28,300,0
FPT,4/2/2019 10:16,34.32,34.32,34.32,34.32,5770,0
FPT,4/2/2019 10:18,34.32,34.32,34.28,34.28,1030,0
FPT,4/2/2019 10:20,34.32,34.32,34.25,34.28,3280,0
FPT,4/2/2019 10:21,34.25,34.25,34.25,34.25,20,0
FPT,4/2/2019 10:22,34.28,34.28,34.28,34.28,780,0
FPT,4/2/2019 10:24,34.25,34.28,34.25,34.28,1810,0
FPT,4/2/2019 10:26,34.25,34.28,34.25,34.28,1810,0
FPT,4/2/2019 10:28,34.25,34.28,34.25,34.28,870,0
FPT,4/2/2019 10:29,34.32,34.32,34.32,34.32,33330,0
FPT,4/2/2019 10:30,34.32,34.32,34.32,34.32,15770,0
FPT,4/2/2019 10:31,34.32,34.32,34.32,34.32,1000,0
FPT,4/2/2019 10:32,34.32,34.32,34.32,34.32,6120,0
FPT,4/2/2019 10:33,34.32,34.32,34.32,34.32,990,0
FPT,4/2/2019 10:34,34.32,34.32,34.32,34.32,1100,0
FPT,4/2/2019 10:35,34.32,34.32,34.32,34.32,70,0
FPT,4/2/2019 10:36,34.32,34.32,34.32,34.32,630,0
FPT,4/2/2019 10:37,34.32,34.32,34.32,34.32,3160,0
FPT,4/2/2019 10:38,34.32,34.32,34.32,34.32,2540,0
FPT,4/2/2019 10:39,34.32,34.32,34.32,34.32,400,0
FPT,4/2/2019 10:40,34.36,34.36,34.36,34.36,350,0
FPT,4/2/2019 10:41,34.36,34.36,34.36,34.36,10200,0
FPT,4/2/2019 10:42,34.36,34.39,34.36,34.39,5100,0
FPT,4/2/2019 10:43,34.36,34.39,34.36,34.39,37020,0
FPT,4/2/2019 10:44,34.39,34.47,34.39,34.47,12560,0
FPT,4/2/2019 10:45,34.47,34.47,34.47,34.47,320,0
FPT,4/2/2019 10:46,34.47,34.47,34.47,34.47,41060,0
FPT,4/2/2019 10:47,34.54,34.54,34.47,34.47,23050,0
FPT,4/2/2019 10:48,34.47,34.47,34.47,34.47,100,0
FPT,4/2/2019 10:50,34.47,34.47,34.47,34.47,2200,0
FPT,4/2/2019 10:51,34.54,34.54,34.54,34.54,7550,0
FPT,4/2/2019 10:52,34.47,34.54,34.47,34.54,37950,0
FPT,4/2/2019 10:53,34.62,34.62,34.62,34.62,33940,0
FPT,4/2/2019 10:54,34.69,34.69,34.69,34.69,32200,0
FPT,4/2/2019 10:55,34.69,34.69,34.62,34.69,50520,0
FPT,4/2/2019 10:56,34.69,34.84,34.69,34.81,30070,0
FPT,4/2/2019 10:57,34.81,34.81,34.77,34.77,16140,0
FPT,4/2/2019 10:58,34.77,34.81,34.69,34.77,16450,0
FPT,4/2/2019 10:59,34.69,34.73,34.69,34.69,22500,0
FPT,4/2/2019 11:00,34.73,34.77,34.69,34.77,34350,0
FPT,4/2/2019 11:01,34.77,34.77,34.69,34.77,10350,0
FPT,4/2/2019 11:02,34.77,34.77,34.77,34.77,2000,0
FPT,4/2/2019 11:03,34.77,34.77,34.73,34.73,7880,0
FPT,4/2/2019 11:04,34.77,34.77,34.77,34.77,10250,0
FPT,4/2/2019 11:05,34.77,34.77,34.73,34.73,8660,0
FPT,4/2/2019 11:06,34.73,34.77,34.73,34.77,2580,0
FPT,4/2/2019 11:07,34.73,34.73,34.73,34.73,2260,0
FPT,4/2/2019 11:08,34.73,34.73,34.73,34.73,1100,0
FPT,4/2/2019 11:09,34.73,34.77,34.73,34.73,4210,0
FPT,4/2/2019 11:10,34.69,34.69,34.69,34.69,1040,0
FPT,4/2/2019 11:12,34.69,34.69,34.69,34.69,1080,0
FPT,4/2/2019 11:13,34.73,34.73,34.69,34.69,11540,0
FPT,4/2/2019 11:14,34.69,34.73,34.69,34.69,33830,0
FPT,4/2/2019 11:15,34.69,34.69,34.62,34.62,10260,0
FPT,4/2/2019 11:16,34.62,34.62,34.62,34.62,10,0
FPT,4/2/2019 11:17,34.62,34.66,34.62,34.66,2340,0
FPT,4/2/2019 11:18,34.62,34.62,34.62,34.62,5100,0
FPT,4/2/2019 11:19,34.62,34.62,34.62,34.62,2000,0
FPT,4/2/2019 11:20,34.62,34.62,34.62,34.62,10,0
FPT,4/2/2019 11:21,34.66,34.66,34.66,34.66,80,0
FPT,4/2/2019 11:25,34.62,34.62,34.62,34.62,100,0
FPT,4/2/2019 11:26,34.62,34.62,34.62,34.62,610,0
FPT,4/2/2019 11:27,34.62,34.62,34.62,34.62,20,0
FPT,4/2/2019 11:28,34.62,34.62,34.62,34.62,8340,0
FPT,4/2/2019 11:29,34.62,34.62,34.62,34.62,9030,0
FPT,4/2/2019 13:00,34.69,34.69,34.69,34.69,123070,0
FPT,4/2/2019 13:01,34.69,34.73,34.69,34.73,4120,0
FPT,4/2/2019 13:02,34.73,34.77,34.73,34.77,720,0
FPT,4/2/2019 13:04,34.77,34.77,34.77,34.77,4000,0
FPT,4/2/2019 13:05,34.77,34.77,34.77,34.77,12470,0
FPT,4/2/2019 13:06,34.77,34.77,34.77,34.77,13000,0
FPT,4/2/2019 13:07,34.77,34.77,34.77,34.77,10010,0
FPT,4/2/2019 13:08,34.77,34.77,34.77,34.77,970,0
FPT,4/2/2019 13:10,34.73,34.73,34.73,34.73,10000,0
FPT,4/2/2019 13:11,34.73,34.73,34.73,34.73,1000,0
FPT,4/2/2019 13:12,34.73,34.77,34.73,34.73,5540,0
FPT,4/2/2019 13:13,34.73,34.73,34.73,34.73,100,0
FPT,4/2/2019 13:14,34.73,34.73,34.69,34.69,4850,0
FPT,4/2/2019 13:15,34.73,34.73,34.73,34.73,6000,0
FPT,4/2/2019 13:16,34.73,34.73,34.69,34.73,2240,0
FPT,4/2/2019 13:17,34.69,34.69,34.69,34.69,6000,0
FPT,4/2/2019 13:18,34.69,34.69,34.69,34.69,1000,0
FPT,4/2/2019 13:20,34.66,34.66,34.66,34.66,1040,0
FPT,4/2/2019 13:22,34.66,34.69,34.66,34.69,6150,0
FPT,4/2/2019 13:23,34.66,34.69,34.66,34.69,4800,0
FPT,4/2/2019 13:24,34.73,34.73,34.73,34.73,100,0
FPT,4/2/2019 13:25,34.69,34.69,34.69,34.69,1040,0
FPT,4/2/2019 13:26,34.69,34.69,34.69,34.69,40,0
FPT,4/2/2019 13:27,34.69,34.69,34.66,34.66,2220,0
FPT,4/2/2019 13:28,34.69,34.69,34.66,34.66,12940,0
FPT,4/2/2019 13:29,34.66,34.66,34.66,34.66,1040,0
FPT,4/2/2019 13:30,34.69,34.69,34.69,34.69,290,0
FPT,4/2/2019 13:32,34.66,34.66,34.66,34.66,9600,0
FPT,4/2/2019 13:33,34.66,34.66,34.66,34.66,4600,0
FPT,4/2/2019 13:34,34.66,34.69,34.66,34.69,3060,0
FPT,4/2/2019 13:35,34.69,34.69,34.69,34.69,110,0
FPT,4/2/2019 13:39,34.69,34.69,34.62,34.62,6090,0
FPT,4/2/2019 13:40,34.62,34.66,34.62,34.66,1720,0
FPT,4/2/2019 13:41,34.62,34.66,34.62,34.66,570,0
FPT,4/2/2019 13:42,34.66,34.66,34.62,34.62,5040,0
FPT,4/2/2019 13:43,34.62,34.62,34.62,34.62,62210,0
FPT,4/2/2019 13:44,34.62,34.66,34.62,34.62,3150,0
FPT,4/2/2019 13:45,34.62,34.62,34.62,34.62,500,0
FPT,4/2/2019 13:46,34.66,34.66,34.62,34.62,1080,0
FPT,4/2/2019 13:47,34.62,34.62,34.62,34.62,2380,0
FPT,4/2/2019 13:48,34.62,34.62,34.62,34.62,7060,0
FPT,4/2/2019 13:49,34.58,34.58,34.58,34.58,5000,0
FPT,4/2/2019 13:50,34.58,34.58,34.58,34.58,5000,0
FPT,4/2/2019 13:51,34.58,34.58,34.58,34.58,7080,0
FPT,4/2/2019 13:53,34.62,34.62,34.58,34.62,120,0
FPT,4/2/2019 13:54,34.62,34.62,34.58,34.58,12000,0
FPT,4/2/2019 13:55,34.62,34.62,34.62,34.62,10,0
FPT,4/2/2019 13:56,34.62,34.62,34.62,34.62,9000,0
FPT,4/2/2019 13:57,34.62,34.62,34.62,34.62,300,0
FPT,4/2/2019 13:58,34.58,34.58,34.58,34.58,2080,0
FPT,4/2/2019 13:59,34.58,34.62,34.58,34.58,12010,0
FPT,4/2/2019 14:01,34.58,34.58,34.54,34.58,6950,0
FPT,4/2/2019 14:02,34.54,34.58,34.54,34.58,1790,0
FPT,4/2/2019 14:04,34.58,34.58,34.58,34.58,5000,0
FPT,4/2/2019 14:07,34.54,34.54,34.54,34.54,10000,0
FPT,4/2/2019 14:08,34.54,34.58,34.54,34.54,11400,0
FPT,4/2/2019 14:09,34.54,34.54,34.54,34.54,20460,0
FPT,4/2/2019 14:10,34.54,34.58,34.54,34.54,6600,0
FPT,4/2/2019 14:11,34.51,34.51,34.51,34.51,1000,0
FPT,4/2/2019 14:12,34.51,34.51,34.51,34.51,15000,0
FPT,4/2/2019 14:13,34.47,34.47,34.47,34.47,2580,0
FPT,4/2/2019 14:14,34.47,34.51,34.47,34.47,15550,0
FPT,4/2/2019 14:15,34.47,34.51,34.47,34.47,8660,0
FPT,4/2/2019 14:16,34.47,34.47,34.47,34.47,5370,0
FPT,4/2/2019 14:18,34.47,34.51,34.47,34.51,5420,0
FPT,4/2/2019 14:19,34.51,34.51,34.51,34.51,4050,0
FPT,4/2/2019 14:20,34.51,34.54,34.51,34.51,2330,0
FPT,4/2/2019 14:21,34.51,34.54,34.47,34.51,12980,0
FPT,4/2/2019 14:22,34.51,34.51,34.51,34.51,700,0
FPT,4/2/2019 14:23,34.47,34.47,34.47,34.47,2300,0
FPT,4/2/2019 14:24,34.47,34.47,34.47,34.47,2810,0
FPT,4/2/2019 14:25,34.51,34.51,34.47,34.51,2710,0
FPT,4/2/2019 14:26,34.51,34.51,34.47,34.47,740,0
FPT,4/2/2019 14:27,34.47,34.51,34.47,34.51,8400,0
FPT,4/2/2019 14:28,34.51,34.51,34.51,34.51,5100,0
FPT,4/2/2019 14:29,34.51,34.51,34.51,34.51,800,0
FPT,4/2/2019 14:46,34.32,34.32,34.32,34.32,72040,0
FPT,4/3/2019 9:15,34.62,34.62,34.54,34.54,4440,0
FPT,4/3/2019 9:16,34.32,34.62,34.32,34.62,2000,0
FPT,4/3/2019 9:18,34.54,34.54,34.39,34.39,1090,0
FPT,4/3/2019 9:19,34.39,34.54,34.39,34.39,260,0
FPT,4/3/2019 9:20,34.39,34.39,34.39,34.39,10,0
FPT,4/3/2019 9:22,34.47,34.47,34.47,34.47,300,0
FPT,4/3/2019 9:23,34.47,34.47,34.47,34.47,150,0
FPT,4/3/2019 9:24,34.32,34.32,34.32,34.32,10540,0
FPT,4/3/2019 9:25,34.32,34.32,34.32,34.32,210,0
FPT,4/3/2019 9:26,34.32,34.32,34.32,34.32,2000,0
FPT,4/3/2019 9:28,34.32,34.47,34.32,34.47,1190,0
FPT,4/3/2019 9:30,34.47,34.47,34.47,34.47,360,0
FPT,4/3/2019 9:31,34.47,34.47,34.39,34.39,640,0
FPT,4/3/2019 9:32,34.39,34.47,34.39,34.47,2000,0
FPT,4/3/2019 9:35,34.51,34.51,34.51,34.51,70,0
FPT,4/3/2019 9:37,34.47,34.51,34.47,34.51,7440,0
FPT,4/3/2019 9:38,34.51,34.51,34.51,34.51,5200,0
FPT,4/3/2019 9:39,34.54,34.54,34.54,34.54,12770,0
FPT,4/3/2019 9:42,34.58,34.58,34.58,34.58,3000,0
FPT,4/3/2019 9:44,34.58,34.58,34.58,34.58,50,0
FPT,4/3/2019 9:45,34.58,34.58,34.51,34.58,6050,0
FPT,4/3/2019 9:46,34.58,34.62,34.58,34.62,11010,0
FPT,4/3/2019 9:47,34.62,34.62,34.62,34.62,1300,0
FPT,4/3/2019 9:48,34.62,34.62,34.58,34.58,130,0
FPT,4/3/2019 9:49,34.58,34.62,34.58,34.58,17200,0
FPT,4/3/2019 9:50,34.58,34.58,34.58,34.58,400,0
FPT,4/3/2019 9:51,34.58,34.58,34.58,34.58,5000,0
FPT,4/3/2019 9:52,34.58,34.58,34.58,34.58,1030,0
FPT,4/3/2019 9:53,34.54,34.54,34.54,34.54,2000,0
FPT,4/3/2019 9:54,34.54,34.54,34.54,34.54,30,0
FPT,4/3/2019 9:55,34.54,34.54,34.54,34.54,20,0
FPT,4/3/2019 9:57,34.51,34.51,34.51,34.51,2790,0
FPT,4/3/2019 9:58,34.51,34.51,34.51,34.51,1210,0
FPT,4/3/2019 10:00,34.54,34.54,34.51,34.51,310,0
FPT,4/3/2019 10:01,34.54,34.54,34.47,34.47,2710,0
FPT,4/3/2019 10:03,34.43,34.43,34.43,34.43,230,0
FPT,4/3/2019 10:04,34.43,34.47,34.43,34.47,6120,0
FPT,4/3/2019 10:05,34.47,34.47,34.47,34.47,100,0
FPT,4/3/2019 10:06,34.47,34.54,34.47,34.54,4820,0
FPT,4/3/2019 10:08,34.58,34.58,34.58,34.58,6740,0
FPT,4/3/2019 10:09,34.62,34.66,34.62,34.62,16070,0
FPT,4/3/2019 10:10,34.66,34.66,34.66,34.66,1890,0
FPT,4/3/2019 10:11,34.62,34.62,34.62,34.62,3500,0
FPT,4/3/2019 10:12,34.62,34.62,34.62,34.62,540,0
FPT,4/3/2019 10:15,34.58,34.58,34.58,34.58,420,0
FPT,4/3/2019 10:16,34.62,34.62,34.62,34.62,8100,0
FPT,4/3/2019 10:17,34.69,34.69,34.69,34.69,36000,0
FPT,4/3/2019 10:18,34.62,34.69,34.62,34.62,710,0
FPT,4/3/2019 10:19,34.69,34.69,34.69,34.69,15680,0
FPT,4/3/2019 10:20,34.69,34.77,34.69,34.77,30960,0
FPT,4/3/2019 10:21,34.77,34.77,34.77,34.77,14460,0
FPT,4/3/2019 10:22,34.77,34.81,34.77,34.77,4340,0
FPT,4/3/2019 10:23,34.77,34.77,34.77,34.77,130,0
FPT,4/3/2019 10:24,34.77,34.77,34.73,34.77,5600,0
FPT,4/3/2019 10:27,34.73,34.73,34.73,34.73,8200,0
FPT,4/3/2019 10:29,34.77,34.77,34.73,34.73,110,0
FPT,4/3/2019 10:31,34.73,34.73,34.73,34.73,10,0
FPT,4/3/2019 10:32,34.69,34.69,34.69,34.69,7000,0
FPT,4/3/2019 10:33,34.73,34.73,34.73,34.73,10,0
FPT,4/3/2019 10:35,34.73,34.73,34.73,34.73,500,0
FPT,4/3/2019 10:38,34.73,34.73,34.73,34.73,70,0
FPT,4/3/2019 10:39,34.69,34.69,34.69,34.69,4390,0
FPT,4/3/2019 10:40,34.69,34.69,34.69,34.69,810,0
FPT,4/3/2019 10:41,34.73,34.73,34.73,34.73,80,0
FPT,4/3/2019 10:43,34.73,34.73,34.69,34.69,160,0
FPT,4/3/2019 10:45,34.73,34.73,34.69,34.69,50,0
FPT,4/3/2019 10:47,34.66,34.66,34.66,34.66,10020,0
FPT,4/3/2019 10:48,34.69,34.69,34.66,34.66,1590,0
FPT,4/3/2019 10:52,34.66,34.66,34.66,34.66,420,0
FPT,4/3/2019 10:53,34.66,34.66,34.66,34.66,550,0
FPT,4/3/2019 10:54,34.66,34.66,34.66,34.66,70,0
FPT,4/3/2019 10:56,34.62,34.66,34.62,34.66,510,0
FPT,4/3/2019 10:59,34.66,34.66,34.66,34.66,2920,0
FPT,4/3/2019 11:00,34.69,34.69,34.69,34.69,10,0
FPT,4/3/2019 11:03,34.69,34.69,34.66,34.66,2930,0
FPT,4/3/2019 11:04,34.66,34.66,34.66,34.66,1000,0
FPT,4/3/2019 11:05,34.69,34.69,34.66,34.66,4000,0
FPT,4/3/2019 11:06,34.69,34.69,34.69,34.69,5010,0
FPT,4/3/2019 11:07,34.69,34.69,34.69,34.69,5000,0
FPT,4/3/2019 11:08,34.69,34.69,34.69,34.69,5100,0
FPT,4/3/2019 11:09,34.69,34.69,34.69,34.69,7920,0
FPT,4/3/2019 11:11,34.69,34.69,34.69,34.69,6140,0
FPT,4/3/2019 11:12,34.69,34.69,34.69,34.69,5960,0
FPT,4/3/2019 11:13,34.69,34.69,34.69,34.69,40,0
FPT,4/3/2019 11:14,34.62,34.69,34.62,34.69,10010,0
FPT,4/3/2019 11:15,34.66,34.66,34.66,34.66,10,0
FPT,4/3/2019 11:16,34.66,34.66,34.66,34.66,1980,0
FPT,4/3/2019 11:19,34.62,34.62,34.62,34.62,50,0
FPT,4/3/2019 11:20,34.66,34.66,34.66,34.66,10,0
FPT,4/3/2019 11:22,34.66,34.66,34.66,34.66,1000,0
FPT,4/3/2019 11:28,34.62,34.66,34.62,34.66,8820,0
FPT,4/3/2019 11:29,34.58,34.58,34.58,34.58,6850,0
FPT,4/3/2019 13:00,34.58,34.58,34.58,34.58,2830,0
FPT,4/3/2019 13:02,34.58,34.58,34.58,34.58,2800,0
FPT,4/3/2019 13:03,34.58,34.58,34.58,34.58,80,0
FPT,4/3/2019 13:05,34.58,34.58,34.58,34.58,10,0
FPT,4/3/2019 13:08,34.62,34.62,34.62,34.62,160,0
FPT,4/3/2019 13:10,34.58,34.62,34.58,34.62,6600,0
FPT,4/3/2019 13:11,34.62,34.66,34.62,34.66,20190,0
FPT,4/3/2019 13:13,34.66,34.69,34.66,34.69,7950,0
FPT,4/3/2019 13:14,34.69,34.69,34.69,34.69,2100,0
FPT,4/3/2019 13:15,34.69,34.69,34.69,34.69,13900,0
FPT,4/3/2019 13:16,34.69,34.69,34.69,34.69,5500,0
FPT,4/3/2019 13:18,34.69,34.69,34.69,34.69,500,0
FPT,4/3/2019 13:19,34.69,34.69,34.69,34.69,30,0
FPT,4/3/2019 13:20,34.69,34.69,34.69,34.69,10,0
FPT,4/3/2019 13:22,34.69,34.69,34.69,34.69,6260,0
FPT,4/3/2019 13:24,34.66,34.66,34.66,34.66,1040,0
FPT,4/3/2019 13:25,34.69,34.69,34.66,34.66,3140,0
FPT,4/3/2019 13:26,34.69,34.69,34.66,34.66,6070,0
FPT,4/3/2019 13:27,34.66,34.69,34.66,34.66,6010,0
FPT,4/3/2019 13:28,34.66,34.66,34.62,34.62,6040,0
FPT,4/3/2019 13:29,34.62,34.62,34.62,34.62,1040,0
FPT,4/3/2019 13:30,34.66,34.69,34.62,34.69,4350,0
FPT,4/3/2019 13:31,34.66,34.66,34.66,34.66,8000,0
FPT,4/3/2019 13:32,34.66,34.66,34.66,34.66,1240,0
FPT,4/3/2019 13:33,34.66,34.66,34.66,34.66,200,0
FPT,4/3/2019 13:34,34.66,34.66,34.66,34.66,160,0
FPT,4/3/2019 13:35,34.62,34.66,34.62,34.66,2330,0
FPT,4/3/2019 13:36,34.62,34.62,34.62,34.62,1040,0
FPT,4/3/2019 13:37,34.62,34.62,34.62,34.62,1140,0
FPT,4/3/2019 13:38,34.66,34.66,34.66,34.66,3480,0
FPT,4/3/2019 13:39,34.66,34.66,34.66,34.66,2530,0
FPT,4/3/2019 13:40,34.62,34.62,34.62,34.62,1540,0
FPT,4/3/2019 13:41,34.66,34.66,34.62,34.62,1010,0
FPT,4/3/2019 13:42,34.62,34.62,34.62,34.62,1760,0
FPT,4/3/2019 13:43,34.62,34.62,34.62,34.62,1540,0
FPT,4/3/2019 13:44,34.62,34.62,34.62,34.62,1040,0
FPT,4/3/2019 13:45,34.62,34.62,34.62,34.62,1260,0
FPT,4/3/2019 13:46,34.62,34.66,34.62,34.62,6050,0
FPT,4/3/2019 13:47,34.66,34.69,34.62,34.69,23480,0
FPT,4/3/2019 13:48,34.69,34.73,34.69,34.69,12920,0
FPT,4/3/2019 13:49,34.69,34.69,34.69,34.69,20730,0
FPT,4/3/2019 13:50,34.69,34.69,34.66,34.69,2050,0
FPT,4/3/2019 13:51,34.66,34.69,34.66,34.69,9280,0
FPT,4/3/2019 13:52,34.66,34.69,34.66,34.66,7080,0
FPT,4/3/2019 13:53,34.66,34.69,34.66,34.69,4080,0
FPT,4/3/2019 13:54,34.66,34.69,34.66,34.69,1070,0
FPT,4/3/2019 13:55,34.66,34.69,34.66,34.69,34050,0
FPT,4/3/2019 13:56,34.69,34.69,34.69,34.69,13690,0
FPT,4/3/2019 13:58,34.73,34.73,34.69,34.69,660,0
FPT,4/3/2019 13:59,34.73,34.73,34.73,34.73,10,0
FPT,4/3/2019 14:00,34.73,34.73,34.73,34.73,200,0
FPT,4/3/2019 14:01,34.69,34.69,34.69,34.69,10,0
FPT,4/3/2019 14:02,34.69,34.69,34.69,34.69,5020,0
FPT,4/3/2019 14:04,34.69,34.69,34.69,34.69,1000,0
FPT,4/3/2019 14:05,34.69,34.69,34.69,34.69,150,0
FPT,4/3/2019 14:06,34.69,34.69,34.69,34.69,580,0
FPT,4/3/2019 14:07,34.69,34.69,34.69,34.69,3080,0
FPT,4/3/2019 14:09,34.69,34.69,34.69,34.69,100,0
FPT,4/3/2019 14:10,34.69,34.69,34.69,34.69,100,0
FPT,4/3/2019 14:13,34.69,34.69,34.69,34.69,10,0
FPT,4/3/2019 14:14,34.69,34.73,34.69,34.73,3490,0
FPT,4/3/2019 14:17,34.69,34.69,34.69,34.69,500,0
FPT,4/3/2019 14:18,34.69,34.69,34.69,34.69,220,0
FPT,4/3/2019 14:21,34.69,34.69,34.69,34.69,90,0
FPT,4/3/2019 14:22,34.69,34.69,34.69,34.69,13000,0
FPT,4/3/2019 14:23,34.69,34.69,34.69,34.69,310,0
FPT,4/3/2019 14:24,34.73,34.73,34.69,34.69,2530,0
FPT,4/3/2019 14:25,34.73,34.73,34.73,34.73,10010,0
FPT,4/3/2019 14:26,34.73,34.73,34.73,34.73,10000,0
FPT,4/3/2019 14:27,34.69,34.69,34.69,34.69,100,0
FPT,4/3/2019 14:28,34.69,34.73,34.69,34.73,15650,0
FPT,4/3/2019 14:29,34.73,34.73,34.73,34.73,1550,0
FPT,4/3/2019 14:46,35.22,35.22,35.22,35.22,335740,0
FPT,4/4/2019 9:15,35.44,35.44,35.4,35.4,36990,0
FPT,4/4/2019 9:16,35.36,35.44,35.36,35.44,10180,0
FPT,4/4/2019 9:17,35.44,35.48,35.44,35.44,6040,0
FPT,4/4/2019 9:18,35.36,35.44,35.36,35.44,10460,0
FPT,4/4/2019 9:19,35.44,35.44,35.36,35.36,1650,0
FPT,4/4/2019 9:20,35.36,35.36,35.33,35.36,2420,0
FPT,4/4/2019 9:21,35.36,35.36,35.36,35.36,2180,0
FPT,4/4/2019 9:22,35.33,35.36,35.33,35.36,5780,0
FPT,4/4/2019 9:23,35.33,35.33,35.33,35.33,90,0
FPT,4/4/2019 9:24,35.33,35.33,35.29,35.33,2820,0
FPT,4/4/2019 9:25,35.29,35.33,35.29,35.33,5900,0
FPT,4/4/2019 9:26,35.33,35.33,35.25,35.25,1730,0
FPT,4/4/2019 9:27,35.33,35.33,35.25,35.25,1790,0
FPT,4/4/2019 9:28,35.33,35.36,35.33,35.36,5870,0
FPT,4/4/2019 9:29,35.33,35.36,35.33,35.36,7530,0
FPT,4/4/2019 9:30,35.36,35.36,35.36,35.36,9510,0
FPT,4/4/2019 9:31,35.4,35.4,35.36,35.36,9210,0
FPT,4/4/2019 9:32,35.4,35.4,35.4,35.4,10,0
FPT,4/4/2019 9:33,35.4,35.4,35.36,35.4,21070,0
FPT,4/4/2019 9:34,35.4,35.4,35.36,35.36,1500,0
FPT,4/4/2019 9:35,35.4,35.4,35.4,35.4,1200,0
FPT,4/4/2019 9:36,35.4,35.4,35.4,35.4,7050,0
FPT,4/4/2019 9:37,35.4,35.44,35.36,35.4,1530,0
FPT,4/4/2019 9:38,35.4,35.44,35.4,35.44,62520,0
FPT,4/4/2019 9:39,35.44,35.48,35.44,35.48,20370,0
FPT,4/4/2019 9:40,35.44,35.44,35.44,35.44,16210,0
FPT,4/4/2019 9:41,35.44,35.48,35.44,35.44,9190,0
FPT,4/4/2019 9:42,35.48,35.48,35.48,35.48,800,0
FPT,4/4/2019 9:43,35.48,35.48,35.48,35.48,15300,0
FPT,4/4/2019 9:44,35.48,35.48,35.48,35.48,9220,0
FPT,4/4/2019 9:45,35.48,35.51,35.48,35.51,28250,0
FPT,4/4/2019 9:46,35.48,35.51,35.48,35.51,3210,0
FPT,4/4/2019 9:47,35.48,35.51,35.48,35.51,1700,0
FPT,4/4/2019 9:48,35.51,35.51,35.48,35.51,1750,0
FPT,4/4/2019 9:49,35.48,35.48,35.44,35.48,8300,0
FPT,4/4/2019 9:50,35.48,35.48,35.48,35.48,2000,0
FPT,4/4/2019 9:51,35.48,35.48,35.48,35.48,410,0
FPT,4/4/2019 9:52,35.48,35.48,35.48,35.48,10,0
FPT,4/4/2019 9:53,35.48,35.48,35.44,35.44,1020,0
FPT,4/4/2019 9:54,35.48,35.48,35.48,35.48,4350,0
FPT,4/4/2019 9:55,35.48,35.48,35.48,35.48,370,0
FPT,4/4/2019 9:56,35.48,35.48,35.48,35.48,5460,0
FPT,4/4/2019 9:57,35.48,35.51,35.48,35.51,3170,0
FPT,4/4/2019 9:58,35.48,35.48,35.48,35.48,200,0
FPT,4/4/2019 9:59,35.48,35.51,35.48,35.51,580,0
FPT,4/4/2019 10:00,35.51,35.51,35.48,35.48,220,0
FPT,4/4/2019 10:01,35.48,35.48,35.48,35.48,730,0
FPT,4/4/2019 10:02,35.48,35.48,35.48,35.48,5000,0
FPT,4/4/2019 10:03,35.48,35.48,35.48,35.48,5010,0
FPT,4/4/2019 10:04,35.48,35.48,35.48,35.48,200,0
FPT,4/4/2019 10:06,35.51,35.51,35.51,35.51,20000,0
FPT,4/4/2019 10:07,35.51,35.51,35.51,35.51,10200,0
FPT,4/4/2019 10:08,35.51,35.51,35.51,35.51,12340,0
FPT,4/4/2019 10:09,35.59,35.59,35.51,35.51,60310,0
FPT,4/4/2019 10:10,35.51,35.59,35.51,35.59,8710,0
FPT,4/4/2019 10:11,35.59,35.59,35.55,35.55,340,0
FPT,4/4/2019 10:12,35.55,35.55,35.55,35.55,100,0
FPT,4/4/2019 10:13,35.59,35.59,35.59,35.59,3040,0
FPT,4/4/2019 10:14,35.59,35.59,35.59,35.59,2040,0
FPT,4/4/2019 10:15,35.59,35.59,35.59,35.59,30,0
FPT,4/4/2019 10:16,35.59,35.59,35.59,35.59,720,0
FPT,4/4/2019 10:17,35.63,35.66,35.63,35.66,12790,0
FPT,4/4/2019 10:18,35.66,35.7,35.66,35.7,11640,0
FPT,4/4/2019 10:19,35.74,35.74,35.7,35.7,5010,0
FPT,4/4/2019 10:20,35.74,35.74,35.7,35.74,25190,0
FPT,4/4/2019 10:21,35.78,35.89,35.74,35.89,77630,0
FPT,4/4/2019 10:22,35.89,35.96,35.81,35.81,34520,0
FPT,4/4/2019 10:23,35.89,35.89,35.81,35.81,18800,0
FPT,4/4/2019 10:24,35.81,35.81,35.81,35.81,2550,0
FPT,4/4/2019 10:25,35.81,35.81,35.78,35.78,19710,0
FPT,4/4/2019 10:26,35.74,35.78,35.74,35.74,19600,0
FPT,4/4/2019 10:27,35.74,35.74,35.74,35.74,4620,0
FPT,4/4/2019 10:30,35.7,35.74,35.7,35.74,20200,0
FPT,4/4/2019 10:32,35.7,35.74,35.66,35.66,21380,0
FPT,4/4/2019 10:33,35.63,35.63,35.63,35.63,6710,0
FPT,4/4/2019 10:34,35.63,35.63,35.63,35.63,4100,0
FPT,4/4/2019 10:35,35.63,35.63,35.59,35.59,16210,0
FPT,4/4/2019 10:36,35.59,35.59,35.59,35.59,3000,0
FPT,4/4/2019 10:37,35.59,35.59,35.51,35.51,26870,0
FPT,4/4/2019 10:38,35.59,35.59,35.51,35.51,2290,0
FPT,4/4/2019 10:39,35.55,35.55,35.55,35.55,10000,0
FPT,4/4/2019 10:40,35.59,35.59,35.55,35.59,2610,0
FPT,4/4/2019 10:41,35.59,35.59,35.59,35.59,5000,0
FPT,4/4/2019 10:42,35.59,35.59,35.55,35.59,6400,0
FPT,4/4/2019 10:43,35.59,35.59,35.59,35.59,7600,0
FPT,4/4/2019 10:44,35.59,35.59,35.59,35.59,50,0
FPT,4/4/2019 10:45,35.63,35.63,35.51,35.51,25500,0
FPT,4/4/2019 10:46,35.59,35.59,35.48,35.48,25580,0
FPT,4/4/2019 10:47,35.48,35.48,35.48,35.48,25000,0
FPT,4/4/2019 10:48,35.51,35.59,35.48,35.48,36500,0
FPT,4/4/2019 10:49,35.51,35.51,35.51,35.51,2500,0
FPT,4/4/2019 10:50,35.48,35.51,35.48,35.48,27180,0
FPT,4/4/2019 10:51,35.51,35.51,35.48,35.48,16590,0
FPT,4/4/2019 10:52,35.48,35.48,35.48,35.48,8440,0
FPT,4/4/2019 10:53,35.48,35.48,35.48,35.48,30,0
FPT,4/4/2019 10:54,35.51,35.51,35.48,35.51,8780,0
FPT,4/4/2019 10:55,35.51,35.51,35.48,35.48,120,0
FPT,4/4/2019 10:56,35.48,35.48,35.48,35.48,1110,0
FPT,4/4/2019 10:57,35.48,35.48,35.48,35.48,30,0
FPT,4/4/2019 10:58,35.48,35.48,35.48,35.48,100,0
FPT,4/4/2019 10:59,35.51,35.51,35.51,35.51,3550,0
FPT,4/4/2019 11:00,35.51,35.51,35.48,35.48,22700,0
FPT,4/4/2019 11:01,35.48,35.48,35.48,35.48,2700,0
FPT,4/4/2019 11:02,35.48,35.48,35.48,35.48,700,0
FPT,4/4/2019 11:03,35.44,35.44,35.44,35.44,5030,0
FPT,4/4/2019 11:04,35.48,35.48,35.44,35.44,42100,0
FPT,4/4/2019 11:05,35.44,35.44,35.44,35.44,10,0
FPT,4/4/2019 11:06,35.44,35.44,35.44,35.44,1300,0
FPT,4/4/2019 11:07,35.44,35.44,35.44,35.44,920,0
FPT,4/4/2019 11:08,35.44,35.44,35.44,35.44,1000,0
FPT,4/4/2019 11:10,35.44,35.44,35.44,35.44,1500,0
FPT,4/4/2019 11:11,35.44,35.44,35.4,35.44,2950,0
FPT,4/4/2019 11:12,35.44,35.44,35.44,35.44,500,0
FPT,4/4/2019 11:13,35.44,35.44,35.44,35.44,500,0
FPT,4/4/2019 11:14,35.4,35.4,35.4,35.4,3800,0
FPT,4/4/2019 11:15,35.44,35.44,35.4,35.4,1710,0
FPT,4/4/2019 11:16,35.44,35.44,35.44,35.44,290,0
FPT,4/4/2019 11:17,35.44,35.44,35.4,35.4,2070,0
FPT,4/4/2019 11:18,35.44,35.44,35.4,35.4,10900,0
FPT,4/4/2019 11:19,35.4,35.4,35.4,35.4,30,0
FPT,4/4/2019 11:20,35.44,35.44,35.44,35.44,5300,0
FPT,4/4/2019 11:21,35.44,35.44,35.44,35.44,280,0
FPT,4/4/2019 11:22,35.44,35.44,35.44,35.44,550,0
FPT,4/4/2019 11:23,35.44,35.44,35.44,35.44,21450,0
FPT,4/4/2019 11:24,35.44,35.44,35.44,35.44,110,0
FPT,4/4/2019 11:25,35.44,35.44,35.44,35.44,3470,0
FPT,4/4/2019 11:26,35.44,35.44,35.44,35.44,12860,0
FPT,4/4/2019 11:27,35.44,35.44,35.44,35.44,5520,0
FPT,4/4/2019 11:28,35.44,35.44,35.44,35.44,500,0
FPT,4/4/2019 13:00,35.44,35.44,35.44,35.44,1570,0
FPT,4/4/2019 13:01,35.4,35.4,35.4,35.4,200,0
FPT,4/4/2019 13:02,35.4,35.4,35.4,35.4,30,0
FPT,4/4/2019 13:03,35.44,35.44,35.44,35.44,10,0
FPT,4/4/2019 13:06,35.44,35.44,35.44,35.44,1010,0
FPT,4/4/2019 13:07,35.44,35.44,35.44,35.44,100,0
FPT,4/4/2019 13:08,35.44,35.44,35.44,35.44,25200,0
FPT,4/4/2019 13:09,35.44,35.44,35.44,35.44,1670,0
FPT,4/4/2019 13:10,35.51,35.51,35.44,35.44,360,0
FPT,4/4/2019 13:11,35.44,35.51,35.44,35.51,30,0
FPT,4/4/2019 13:13,35.51,35.51,35.51,35.51,18500,0
FPT,4/4/2019 13:14,35.51,35.55,35.51,35.55,40,0
FPT,4/4/2019 13:16,35.51,35.55,35.51,35.51,350,0
FPT,4/4/2019 13:17,35.55,35.55,35.55,35.55,2000,0
FPT,4/4/2019 13:18,35.55,35.55,35.55,35.55,1000,0
FPT,4/4/2019 13:19,35.55,35.55,35.55,35.55,2820,0
FPT,4/4/2019 13:20,35.59,35.59,35.55,35.59,7770,0
FPT,4/4/2019 13:21,35.59,35.59,35.59,35.59,740,0
FPT,4/4/2019 13:22,35.63,35.63,35.59,35.59,15030,0
FPT,4/4/2019 13:23,35.63,35.63,35.63,35.63,20,0
FPT,4/4/2019 13:25,35.59,35.59,35.59,35.59,770,0
FPT,4/4/2019 13:26,35.59,35.59,35.59,35.59,130,0
FPT,4/4/2019 13:27,35.59,35.59,35.55,35.55,2500,0
FPT,4/4/2019 13:28,35.59,35.59,35.59,35.59,10,0
FPT,4/4/2019 13:33,35.59,35.59,35.59,35.59,1000,0
FPT,4/4/2019 13:34,35.55,35.55,35.55,35.55,50,0
FPT,4/4/2019 13:35,35.59,35.59,35.59,35.59,400,0
FPT,4/4/2019 13:36,35.59,35.59,35.59,35.59,6000,0
FPT,4/4/2019 13:37,35.55,35.55,35.55,35.55,1030,0
FPT,4/4/2019 13:38,35.59,35.59,35.55,35.59,8110,0
FPT,4/4/2019 13:39,35.59,35.59,35.59,35.59,200,0
FPT,4/4/2019 13:40,35.55,35.55,35.55,35.55,1170,0
FPT,4/4/2019 13:41,35.55,35.55,35.55,35.55,480,0
FPT,4/4/2019 13:42,35.55,35.55,35.55,35.55,350,0
FPT,4/4/2019 13:43,35.55,35.55,35.55,35.55,30,0
FPT,4/4/2019 13:45,35.59,35.59,35.59,35.59,1960,0
FPT,4/4/2019 13:46,35.59,35.59,35.59,35.59,40,0
FPT,4/4/2019 13:47,35.55,35.55,35.55,35.55,50,0
FPT,4/4/2019 13:48,35.59,35.59,35.59,35.59,4000,0
FPT,4/4/2019 13:49,35.59,35.63,35.59,35.63,6020,0
FPT,4/4/2019 13:50,35.63,35.63,35.63,35.63,850,0
FPT,4/4/2019 13:51,35.63,35.63,35.63,35.63,10580,0
FPT,4/4/2019 13:52,35.63,35.63,35.63,35.63,12210,0
FPT,4/4/2019 13:53,35.63,35.63,35.63,35.63,7080,0
FPT,4/4/2019 13:56,35.63,35.63,35.63,35.63,630,0
FPT,4/4/2019 13:57,35.66,35.66,35.66,35.66,820,0
FPT,4/4/2019 13:58,35.66,35.66,35.66,35.66,2890,0
FPT,4/4/2019 14:00,35.66,35.66,35.66,35.66,300,0
FPT,4/4/2019 14:01,35.59,35.59,35.59,35.59,25000,0
FPT,4/4/2019 14:02,35.66,35.66,35.63,35.63,30500,0
FPT,4/4/2019 14:03,35.63,35.7,35.63,35.7,13080,0
FPT,4/4/2019 14:04,35.7,35.7,35.7,35.7,10000,0
FPT,4/4/2019 14:05,35.7,35.74,35.7,35.74,6980,0
FPT,4/4/2019 14:06,35.74,35.81,35.74,35.81,51000,0
FPT,4/4/2019 14:07,35.81,35.81,35.81,35.81,50000,0
FPT,4/4/2019 14:08,35.81,35.81,35.81,35.81,210,0
FPT,4/4/2019 14:09,35.74,35.74,35.74,35.74,1000,0
FPT,4/4/2019 14:10,35.74,35.78,35.74,35.78,30,0
FPT,4/4/2019 14:11,35.74,35.78,35.74,35.78,1540,0
FPT,4/4/2019 14:12,35.74,35.74,35.74,35.74,1940,0
FPT,4/4/2019 14:13,35.7,35.7,35.7,35.7,2000,0
FPT,4/4/2019 14:14,35.74,35.74,35.74,35.74,6000,0
FPT,4/4/2019 14:17,35.74,35.74,35.74,35.74,2010,0
FPT,4/4/2019 14:18,35.7,35.74,35.7,35.7,18960,0
FPT,4/4/2019 14:19,35.74,35.74,35.66,35.7,16940,0
FPT,4/4/2019 14:20,35.7,35.7,35.7,35.7,50,0
FPT,4/4/2019 14:21,35.74,35.74,35.7,35.7,5760,0
FPT,4/4/2019 14:22,35.7,35.7,35.7,35.7,110,0
FPT,4/4/2019 14:24,35.7,35.7,35.7,35.7,1720,0
FPT,4/4/2019 14:25,35.7,35.7,35.7,35.7,10100,0
FPT,4/4/2019 14:26,35.63,35.63,35.63,35.63,47880,0
FPT,4/4/2019 14:27,35.63,35.63,35.63,35.63,15730,0
FPT,4/4/2019 14:28,35.63,35.63,35.63,35.63,12240,0
FPT,4/4/2019 14:29,35.63,35.63,35.63,35.63,20,0
FPT,4/4/2019 14:30,35.63,35.63,35.63,35.63,3850,0
FPT,4/4/2019 14:46,35.66,35.66,35.66,35.66,61240,0
FPT,4/5/2019 9:15,35.66,35.66,35.66,35.66,6760,0
FPT,4/5/2019 9:16,35.66,35.66,35.66,35.66,100,0
FPT,4/5/2019 9:17,35.66,35.66,35.59,35.59,420,0
FPT,4/5/2019 9:18,35.51,35.51,35.51,35.51,1830,0
FPT,4/5/2019 9:19,35.44,35.51,35.44,35.51,430,0
FPT,4/5/2019 9:20,35.51,35.51,35.51,35.51,670,0
FPT,4/5/2019 9:22,35.63,35.63,35.59,35.59,60,0
FPT,4/5/2019 9:24,35.59,35.59,35.59,35.59,390,0
FPT,4/5/2019 9:25,35.59,35.59,35.59,35.59,2270,0
FPT,4/5/2019 9:26,35.59,35.59,35.59,35.59,1000,0
FPT,4/5/2019 9:27,35.59,35.59,35.55,35.55,1950,0
FPT,4/5/2019 9:28,35.55,35.55,35.51,35.55,4600,0
FPT,4/5/2019 9:29,35.51,35.51,35.51,35.51,15020,0
FPT,4/5/2019 9:30,35.51,35.51,35.48,35.48,11330,0
FPT,4/5/2019 9:31,35.48,35.48,35.48,35.48,4000,0
FPT,4/5/2019 9:32,35.48,35.51,35.44,35.44,18810,0
FPT,4/5/2019 9:33,35.44,35.48,35.44,35.44,6640,0
FPT,4/5/2019 9:34,35.48,35.48,35.4,35.4,4080,0
FPT,4/5/2019 9:35,35.44,35.44,35.44,35.44,3290,0
FPT,4/5/2019 9:36,35.48,35.48,35.44,35.48,10240,0
FPT,4/5/2019 9:37,35.51,35.51,35.51,35.51,1410,0
FPT,4/5/2019 9:38,35.51,35.51,35.51,35.51,9680,0
FPT,4/5/2019 9:39,35.51,35.51,35.51,35.51,4720,0
FPT,4/5/2019 9:40,35.48,35.48,35.48,35.48,900,0
FPT,4/5/2019 9:41,35.51,35.51,35.48,35.48,2350,0
FPT,4/5/2019 9:42,35.48,35.48,35.48,35.48,1100,0
FPT,4/5/2019 9:43,35.48,35.51,35.48,35.51,6200,0
FPT,4/5/2019 9:44,35.51,35.51,35.51,35.51,5000,0
FPT,4/5/2019 9:45,35.51,35.55,35.51,35.55,6680,0
FPT,4/5/2019 9:46,35.55,35.55,35.55,35.55,240,0
FPT,4/5/2019 9:47,35.59,35.59,35.59,35.59,4300,0
FPT,4/5/2019 9:49,35.59,35.59,35.59,35.59,810,0
FPT,4/5/2019 9:51,35.59,35.59,35.59,35.59,100,0
FPT,4/5/2019 9:52,35.59,35.59,35.59,35.59,30,0
FPT,4/5/2019 9:53,35.55,35.55,35.55,35.55,3500,0
FPT,4/5/2019 9:54,35.55,35.55,35.55,35.55,9000,0
FPT,4/5/2019 9:55,35.55,35.55,35.55,35.55,670,0
FPT,4/5/2019 9:56,35.55,35.55,35.55,35.55,170,0
FPT,4/5/2019 9:57,35.55,35.55,35.55,35.55,5100,0
FPT,4/5/2019 9:58,35.51,35.55,35.51,35.55,10100,0
FPT,4/5/2019 10:02,35.55,35.55,35.55,35.55,5000,0
FPT,4/5/2019 10:03,35.55,35.55,35.55,35.55,400,0
FPT,4/5/2019 10:04,35.55,35.55,35.55,35.55,700,0
FPT,4/5/2019 10:05,35.51,35.51,35.51,35.51,7000,0
FPT,4/5/2019 10:08,35.51,35.51,35.51,35.51,500,0
FPT,4/5/2019 10:10,35.51,35.51,35.51,35.51,100,0
FPT,4/5/2019 10:11,35.51,35.51,35.51,35.51,4060,0
FPT,4/5/2019 10:12,35.51,35.51,35.51,35.51,390,0
FPT,4/5/2019 10:13,35.51,35.51,35.51,35.51,1250,0
FPT,4/5/2019 10:15,35.55,35.55,35.55,35.55,1150,0
FPT,4/5/2019 10:16,35.51,35.51,35.51,35.51,4820,0
FPT,4/5/2019 10:17,35.51,35.51,35.51,35.51,100,0
FPT,4/5/2019 10:18,35.51,35.51,35.51,35.51,100,0
FPT,4/5/2019 10:19,35.55,35.55,35.51,35.51,5030,0
FPT,4/5/2019 10:21,35.51,35.55,35.51,35.55,530,0
FPT,4/5/2019 10:22,35.51,35.51,35.51,35.51,5360,0
FPT,4/5/2019 10:23,35.51,35.51,35.51,35.51,3320,0
FPT,4/5/2019 10:24,35.51,35.51,35.51,35.51,2020,0
FPT,4/5/2019 10:25,35.51,35.55,35.51,35.55,3610,0
FPT,4/5/2019 10:26,35.55,35.55,35.55,35.55,600,0
FPT,4/5/2019 10:27,35.55,35.55,35.55,35.55,10,0
FPT,4/5/2019 10:28,35.59,35.59,35.59,35.59,10,0
FPT,4/5/2019 10:31,35.55,35.59,35.55,35.59,1050,0
FPT,4/5/2019 10:33,35.55,35.59,35.55,35.59,20,0
FPT,4/5/2019 10:35,35.55,35.59,35.55,35.59,90,0
FPT,4/5/2019 10:38,35.55,35.55,35.55,35.55,350,0
FPT,4/5/2019 10:40,35.59,35.59,35.55,35.55,2010,0
FPT,4/5/2019 10:41,35.59,35.59,35.59,35.59,100,0
FPT,4/5/2019 10:42,35.55,35.55,35.55,35.55,10,0
FPT,4/5/2019 10:43,35.55,35.55,35.55,35.55,20,0
FPT,4/5/2019 10:45,35.59,35.59,35.59,35.59,10,0
FPT,4/5/2019 10:46,35.55,35.55,35.55,35.55,300,0
FPT,4/5/2019 10:48,35.55,35.55,35.55,35.55,980,0
FPT,4/5/2019 10:49,35.55,35.59,35.55,35.59,1660,0
FPT,4/5/2019 10:50,35.55,35.55,35.55,35.55,10100,0
FPT,4/5/2019 10:51,35.59,35.59,35.55,35.55,2720,0
FPT,4/5/2019 10:52,35.55,35.55,35.55,35.55,2510,0
FPT,4/5/2019 10:53,35.55,35.55,35.51,35.55,33170,0
FPT,4/5/2019 10:54,35.55,35.55,35.55,35.55,4160,0
FPT,4/5/2019 10:55,35.55,35.55,35.55,35.55,10,0
FPT,4/5/2019 10:56,35.55,35.59,35.55,35.59,20,0
FPT,4/5/2019 10:58,35.55,35.55,35.55,35.55,30,0
FPT,4/5/2019 10:59,35.55,35.55,35.55,35.55,10,0
FPT,4/5/2019 11:00,35.55,35.55,35.55,35.55,4740,0
FPT,4/5/2019 11:01,35.55,35.59,35.55,35.59,360,0
FPT,4/5/2019 11:02,35.55,35.55,35.55,35.55,2510,0
FPT,4/5/2019 11:07,35.55,35.55,35.55,35.55,3100,0
FPT,4/5/2019 11:08,35.59,35.59,35.59,35.59,20,0
FPT,4/5/2019 11:10,35.55,35.55,35.51,35.51,11500,0
FPT,4/5/2019 11:11,35.59,35.59,35.51,35.51,50,0
FPT,4/5/2019 11:12,35.59,35.63,35.59,35.63,25000,0
FPT,4/5/2019 11:13,35.63,35.63,35.63,35.63,2460,0
FPT,4/5/2019 11:15,35.55,35.55,35.55,35.55,2000,0
FPT,4/5/2019 11:16,35.55,35.55,35.55,35.55,3000,0
FPT,4/5/2019 11:17,35.55,35.55,35.55,35.55,30,0
FPT,4/5/2019 11:18,35.55,35.55,35.55,35.55,600,0
FPT,4/5/2019 11:19,35.59,35.59,35.59,35.59,10,0
FPT,4/5/2019 11:21,35.59,35.59,35.55,35.55,70,0
FPT,4/5/2019 11:23,35.59,35.59,35.59,35.59,10,0
FPT,4/5/2019 11:25,35.59,35.59,35.55,35.59,1420,0
FPT,4/5/2019 11:29,35.63,35.63,35.63,35.63,700,0
FPT,4/5/2019 13:00,35.59,35.59,35.59,35.59,11960,0
FPT,4/5/2019 13:02,35.59,35.59,35.59,35.59,1000,0
FPT,4/5/2019 13:03,35.59,35.59,35.59,35.59,2300,0
FPT,4/5/2019 13:05,35.63,35.63,35.63,35.63,10,0
FPT,4/5/2019 13:07,35.59,35.59,35.59,35.59,9750,0
FPT,4/5/2019 13:08,35.55,35.59,35.55,35.59,270,0
FPT,4/5/2019 13:09,35.63,35.63,35.59,35.59,920,0
FPT,4/5/2019 13:10,35.59,35.59,35.59,35.59,1100,0
FPT,4/5/2019 13:13,35.59,35.59,35.59,35.59,100,0
FPT,4/5/2019 13:14,35.55,35.55,35.55,35.55,2000,0
FPT,4/5/2019 13:15,35.55,35.55,35.55,35.55,50,0
FPT,4/5/2019 13:17,35.55,35.55,35.55,35.55,7300,0
FPT,4/5/2019 13:18,35.55,35.55,35.55,35.55,500,0
FPT,4/5/2019 13:19,35.55,35.55,35.55,35.55,2110,0
FPT,4/5/2019 13:20,35.59,35.59,35.59,35.59,390,0
FPT,4/5/2019 13:22,35.59,35.59,35.59,35.59,20,0
FPT,4/5/2019 13:23,35.59,35.59,35.59,35.59,830,0
FPT,4/5/2019 13:24,35.59,35.59,35.59,35.59,100,0
FPT,4/5/2019 13:29,35.59,35.59,35.59,35.59,500,0
FPT,4/5/2019 13:30,35.55,35.55,35.55,35.55,4000,0
FPT,4/5/2019 13:31,35.59,35.59,35.59,35.59,500,0
FPT,4/5/2019 13:32,35.55,35.55,35.55,35.55,610,0
FPT,4/5/2019 13:34,35.55,35.66,35.55,35.66,50890,0
FPT,4/5/2019 13:35,35.66,35.74,35.66,35.74,11000,0
FPT,4/5/2019 13:37,35.66,35.66,35.66,35.66,200,0
FPT,4/5/2019 13:39,35.74,35.74,35.66,35.66,3100,0
FPT,4/5/2019 13:40,35.66,35.66,35.66,35.66,350,0
FPT,4/5/2019 13:41,35.74,35.74,35.74,35.74,210,0
FPT,4/5/2019 13:43,35.66,35.7,35.66,35.7,150,0
FPT,4/5/2019 13:45,35.7,35.7,35.7,35.7,60,0
FPT,4/5/2019 13:47,35.7,35.7,35.7,35.7,20,0
FPT,4/5/2019 13:48,35.66,35.66,35.66,35.66,2000,0
FPT,4/5/2019 13:49,35.7,35.7,35.7,35.7,50,0
FPT,4/5/2019 13:50,35.7,35.7,35.7,35.7,100,0
FPT,4/5/2019 13:51,35.7,35.7,35.7,35.7,30,0
FPT,4/5/2019 13:52,35.66,35.7,35.66,35.66,11220,0
FPT,4/5/2019 13:53,35.66,35.66,35.66,35.66,120,0
FPT,4/5/2019 13:54,35.66,35.66,35.66,35.66,4050,0
FPT,4/5/2019 13:55,35.66,35.66,35.66,35.66,6550,0
FPT,4/5/2019 13:56,35.66,35.66,35.66,35.66,2000,0
FPT,4/5/2019 13:58,35.7,35.7,35.7,35.7,500,0
FPT,4/5/2019 13:59,35.66,35.66,35.66,35.66,10100,0
FPT,4/5/2019 14:00,35.66,35.66,35.66,35.66,5500,0
FPT,4/5/2019 14:01,35.66,35.66,35.66,35.66,1820,0
FPT,4/5/2019 14:04,35.66,35.66,35.66,35.66,50,0
FPT,4/5/2019 14:05,35.66,35.66,35.66,35.66,10330,0
FPT,4/5/2019 14:06,35.66,35.66,35.66,35.66,120,0
FPT,4/5/2019 14:07,35.66,35.66,35.66,35.66,10020,0
FPT,4/5/2019 14:08,35.66,35.66,35.66,35.66,5900,0
FPT,4/5/2019 14:09,35.63,35.63,35.63,35.63,6210,0
FPT,4/5/2019 14:10,35.63,35.63,35.63,35.63,240,0
FPT,4/5/2019 14:11,35.59,35.59,35.59,35.59,5620,0
FPT,4/5/2019 14:12,35.66,35.66,35.66,35.66,960,0
FPT,4/5/2019 14:14,35.66,35.66,35.66,35.66,1000,0
FPT,4/5/2019 14:15,35.66,35.66,35.66,35.66,27560,0
FPT,4/5/2019 14:16,35.66,35.66,35.66,35.66,400,0
FPT,4/5/2019 14:17,35.66,35.66,35.66,35.66,5020,0
FPT,4/5/2019 14:18,35.66,35.66,35.63,35.63,320,0
FPT,4/5/2019 14:20,35.66,35.66,35.66,35.66,3700,0
FPT,4/5/2019 14:21,35.63,35.66,35.63,35.63,9780,0
FPT,4/5/2019 14:22,35.63,35.63,35.59,35.63,10860,0
FPT,4/5/2019 14:23,35.63,35.63,35.63,35.63,4500,0
FPT,4/5/2019 14:24,35.63,35.63,35.63,35.63,500,0
FPT,4/5/2019 14:25,35.63,35.63,35.63,35.63,40,0
FPT,4/5/2019 14:26,35.66,35.66,35.66,35.66,30,0
FPT,4/5/2019 14:29,35.66,35.66,35.66,35.66,3000,0
FPT,4/5/2019 14:46,35.66,35.66,35.66,35.66,23780,0
FPT,4/8/2019 9:15,35.55,35.55,35.55,35.55,1420,0
FPT,4/8/2019 9:16,35.51,35.51,35.51,35.51,1000,0
FPT,4/8/2019 9:17,35.51,35.51,35.51,35.51,1860,0
FPT,4/8/2019 9:19,35.51,35.59,35.51,35.59,700,0
FPT,4/8/2019 9:21,35.59,35.59,35.59,35.59,20,0
FPT,4/8/2019 9:22,35.59,35.59,35.59,35.59,1940,0
FPT,4/8/2019 9:23,35.59,35.66,35.59,35.66,40,0
FPT,4/8/2019 9:24,35.66,35.66,35.66,35.66,1300,0
FPT,4/8/2019 9:25,35.66,35.66,35.66,35.66,90,0
FPT,4/8/2019 9:27,35.81,35.81,35.81,35.81,1100,0
FPT,4/8/2019 9:28,35.78,35.78,35.78,35.78,520,0
FPT,4/8/2019 9:29,35.81,35.81,35.81,35.81,2780,0
FPT,4/8/2019 9:30,35.81,35.81,35.81,35.81,3030,0
FPT,4/8/2019 9:32,35.74,35.74,35.74,35.74,1050,0
FPT,4/8/2019 9:33,35.74,35.74,35.66,35.66,1660,0
FPT,4/8/2019 9:34,35.66,35.66,35.59,35.66,2850,0
FPT,4/8/2019 9:35,35.66,35.66,35.66,35.66,3300,0
FPT,4/8/2019 9:37,35.59,35.59,35.59,35.59,1040,0
FPT,4/8/2019 9:38,35.59,35.59,35.59,35.59,20,0
FPT,4/8/2019 9:39,35.59,35.59,35.59,35.59,2080,0
FPT,4/8/2019 9:40,35.59,35.59,35.59,35.59,100,0
FPT,4/8/2019 9:41,35.66,35.66,35.66,35.66,500,0
FPT,4/8/2019 9:42,35.59,35.59,35.59,35.59,150,0
FPT,4/8/2019 9:44,35.59,35.59,35.59,35.59,1290,0
FPT,4/8/2019 9:46,35.59,35.59,35.59,35.59,2080,0
FPT,4/8/2019 9:49,35.59,35.59,35.59,35.59,150,0
FPT,4/8/2019 9:50,35.59,35.66,35.59,35.66,300,0
FPT,4/8/2019 9:51,35.59,35.59,35.59,35.59,1650,0
FPT,4/8/2019 9:54,35.55,35.55,35.55,35.55,1040,0
FPT,4/8/2019 9:57,35.55,35.55,35.55,35.55,50,0
FPT,4/8/2019 9:59,35.55,35.55,35.55,35.55,4390,0
FPT,4/8/2019 10:03,35.55,35.55,35.55,35.55,2080,0
FPT,4/8/2019 10:04,35.55,35.55,35.55,35.55,770,0
FPT,4/8/2019 10:05,35.55,35.55,35.55,35.55,500,0
FPT,4/8/2019 10:06,35.55,35.55,35.55,35.55,130,0
FPT,4/8/2019 10:07,35.55,35.55,35.55,35.55,2370,0
FPT,4/8/2019 10:11,35.51,35.51,35.51,35.51,2080,0
FPT,4/8/2019 10:12,35.51,35.51,35.51,35.51,3340,0
FPT,4/8/2019 10:13,35.51,35.51,35.51,35.51,7850,0
FPT,4/8/2019 10:14,35.51,35.51,35.51,35.51,3600,0
FPT,4/8/2019 10:15,35.51,35.51,35.51,35.51,500,0
FPT,4/8/2019 10:16,35.48,35.51,35.48,35.51,2010,0
FPT,4/8/2019 10:17,35.48,35.51,35.48,35.48,11550,0
FPT,4/8/2019 10:18,35.48,35.48,35.48,35.48,1190,0
FPT,4/8/2019 10:19,35.51,35.51,35.51,35.51,10,0
FPT,4/8/2019 10:20,35.51,35.51,35.51,35.51,100,0
FPT,4/8/2019 10:21,35.51,35.51,35.51,35.51,100,0
FPT,4/8/2019 10:22,35.48,35.48,35.48,35.48,2080,0
FPT,4/8/2019 10:23,35.48,35.48,35.48,35.48,1000,0
FPT,4/8/2019 10:24,35.48,35.48,35.48,35.48,200,0
FPT,4/8/2019 10:26,35.48,35.48,35.48,35.48,2500,0
FPT,4/8/2019 10:27,35.44,35.51,35.44,35.51,20180,0
FPT,4/8/2019 10:29,35.48,35.48,35.48,35.48,500,0
FPT,4/8/2019 10:31,35.48,35.48,35.48,35.48,670,0
FPT,4/8/2019 10:32,35.44,35.44,35.44,35.44,60,0
FPT,4/8/2019 10:33,35.44,35.48,35.44,35.48,2010,0
FPT,4/8/2019 10:34,35.48,35.48,35.44,35.44,2230,0
FPT,4/8/2019 10:35,35.48,35.48,35.48,35.48,9930,0
FPT,4/8/2019 10:37,35.51,35.51,35.51,35.51,10,0
FPT,4/8/2019 10:40,35.48,35.48,35.48,35.48,1480,0
FPT,4/8/2019 10:41,35.48,35.48,35.44,35.48,1740,0
FPT,4/8/2019 10:43,35.44,35.44,35.44,35.44,10,0
FPT,4/8/2019 10:45,35.48,35.48,35.44,35.44,1050,0
FPT,4/8/2019 10:46,35.44,35.48,35.44,35.48,2020,0
FPT,4/8/2019 10:47,35.48,35.48,35.44,35.44,3970,0
FPT,4/8/2019 10:48,35.44,35.44,35.44,35.44,50,0
FPT,4/8/2019 10:49,35.44,35.44,35.44,35.44,4510,0
FPT,4/8/2019 10:51,35.44,35.44,35.44,35.44,60,0
FPT,4/8/2019 10:52,35.44,35.44,35.44,35.44,1300,0
FPT,4/8/2019 10:54,35.4,35.4,35.4,35.4,1060,0
FPT,4/8/2019 10:59,35.44,35.44,35.44,35.44,1310,0
FPT,4/8/2019 11:00,35.44,35.44,35.44,35.44,5000,0
FPT,4/8/2019 11:01,35.44,35.44,35.44,35.44,100,0
FPT,4/8/2019 11:02,35.4,35.4,35.4,35.4,17000,0
FPT,4/8/2019 11:05,35.4,35.4,35.4,35.4,150,0
FPT,4/8/2019 11:08,35.44,35.44,35.4,35.4,110,0
FPT,4/8/2019 11:09,35.44,35.44,35.44,35.44,10,0
FPT,4/8/2019 11:11,35.44,35.44,35.44,35.44,10,0
FPT,4/8/2019 11:12,35.44,35.44,35.44,35.44,100,0
FPT,4/8/2019 11:16,35.44,35.44,35.44,35.44,2220,0
FPT,4/8/2019 11:17,35.4,35.44,35.4,35.44,5090,0
FPT,4/8/2019 11:19,35.44,35.44,35.44,35.44,1550,0
FPT,4/8/2019 11:20,35.4,35.44,35.4,35.44,1090,0
FPT,4/8/2019 11:23,35.44,35.44,35.44,35.44,10,0
FPT,4/8/2019 11:25,35.4,35.4,35.4,35.4,2080,0
FPT,4/8/2019 11:27,35.44,35.44,35.44,35.44,5530,0
FPT,4/8/2019 11:28,35.44,35.44,35.44,35.44,1840,0
FPT,4/8/2019 11:29,35.44,35.48,35.44,35.48,6340,0
FPT,4/8/2019 13:00,35.48,35.48,35.48,35.48,10210,0
FPT,4/8/2019 13:02,35.48,35.48,35.48,35.48,20,0
FPT,4/8/2019 13:03,35.51,35.51,35.51,35.51,10,0
FPT,4/8/2019 13:05,35.48,35.48,35.48,35.48,300,0
FPT,4/8/2019 13:06,35.48,35.48,35.44,35.44,10000,0
FPT,4/8/2019 13:10,35.51,35.51,35.51,35.51,100,0
FPT,4/8/2019 13:11,35.51,35.51,35.51,35.51,690,0
FPT,4/8/2019 13:12,35.55,35.55,35.55,35.55,10,0
FPT,4/8/2019 13:18,35.51,35.51,35.51,35.51,100,0
FPT,4/8/2019 13:21,35.55,35.55,35.55,35.55,1000,0
FPT,4/8/2019 13:23,35.55,35.55,35.55,35.55,4000,0
FPT,4/8/2019 13:24,35.51,35.51,35.51,35.51,10,0
FPT,4/8/2019 13:25,35.48,35.51,35.48,35.51,10210,0
FPT,4/8/2019 13:29,35.48,35.48,35.48,35.48,380,0
FPT,4/8/2019 13:31,35.48,35.48,35.48,35.48,1040,0
FPT,4/8/2019 13:32,35.48,35.48,35.48,35.48,6140,0
FPT,4/8/2019 13:33,35.48,35.48,35.44,35.48,14350,0
FPT,4/8/2019 13:34,35.48,35.48,35.48,35.48,2000,0
FPT,4/8/2019 13:35,35.48,35.48,35.48,35.48,2410,0
FPT,4/8/2019 13:36,35.48,35.48,35.48,35.48,1040,0
FPT,4/8/2019 13:37,35.51,35.51,35.51,35.51,3000,0
FPT,4/8/2019 13:38,35.51,35.51,35.51,35.51,640,0
FPT,4/8/2019 13:39,35.51,35.51,35.51,35.51,40,0
FPT,4/8/2019 13:40,35.55,35.55,35.55,35.55,4580,0
FPT,4/8/2019 13:42,35.55,35.59,35.55,35.59,2540,0
FPT,4/8/2019 13:44,35.51,35.51,35.51,35.51,1040,0
FPT,4/8/2019 13:45,35.59,35.59,35.59,35.59,10000,0
FPT,4/8/2019 13:47,35.59,35.59,35.59,35.59,11000,0
FPT,4/8/2019 13:48,35.48,35.48,35.44,35.44,8000,0
FPT,4/8/2019 13:50,35.51,35.51,35.51,35.51,990,0
FPT,4/8/2019 13:51,35.51,35.51,35.51,35.51,50,0
FPT,4/8/2019 13:52,35.48,35.48,35.48,35.48,1040,0
FPT,4/8/2019 13:53,35.48,35.48,35.48,35.48,10,0
FPT,4/8/2019 14:00,35.48,35.59,35.48,35.59,16540,0
FPT,4/8/2019 14:01,35.59,35.59,35.59,35.59,3460,0
FPT,4/8/2019 14:10,35.51,35.51,35.51,35.51,570,0
FPT,4/8/2019 14:13,35.51,35.51,35.51,35.51,3030,0
FPT,4/8/2019 14:14,35.51,35.51,35.51,35.51,1000,0
FPT,4/8/2019 14:15,35.51,35.51,35.51,35.51,6000,0
FPT,4/8/2019 14:16,35.59,35.59,35.59,35.59,500,0
FPT,4/8/2019 14:17,35.51,35.51,35.51,35.51,1000,0
FPT,4/8/2019 14:19,35.51,35.51,35.51,35.51,3300,0
FPT,4/8/2019 14:21,35.51,35.51,35.51,35.51,2850,0
FPT,4/8/2019 14:22,35.51,35.51,35.51,35.51,7450,0
FPT,4/8/2019 14:23,35.55,35.55,35.51,35.51,5370,0
FPT,4/8/2019 14:24,35.55,35.55,35.55,35.55,5000,0
FPT,4/8/2019 14:25,35.55,35.59,35.55,35.59,11970,0
FPT,4/8/2019 14:27,35.63,35.63,35.59,35.59,8830,0
FPT,4/8/2019 14:28,35.59,35.63,35.59,35.63,11970,0
FPT,4/8/2019 14:29,35.63,35.63,35.59,35.63,11570,0
FPT,4/8/2019 14:46,35.66,35.66,35.66,35.66,59460,0
FPT,4/9/2019 9:15,35.66,35.66,35.66,35.66,2890,0
FPT,4/9/2019 9:16,35.66,35.66,35.66,35.66,10,0
FPT,4/9/2019 9:18,35.63,35.63,35.59,35.59,1740,0
FPT,4/9/2019 9:19,35.59,35.59,35.59,35.59,1200,0
FPT,4/9/2019 9:20,35.55,35.59,35.55,35.59,1290,0
FPT,4/9/2019 9:21,35.66,35.66,35.66,35.66,100,0
FPT,4/9/2019 9:22,35.66,35.66,35.66,35.66,2730,0
FPT,4/9/2019 9:23,35.66,35.66,35.59,35.59,6060,0
FPT,4/9/2019 9:24,35.59,35.66,35.59,35.66,5500,0
FPT,4/9/2019 9:25,35.59,35.59,35.55,35.59,13640,0
FPT,4/9/2019 9:27,35.7,35.7,35.7,35.7,200,0
FPT,4/9/2019 9:28,35.7,35.7,35.55,35.55,1060,0
FPT,4/9/2019 9:30,35.59,35.59,35.55,35.55,8020,0
FPT,4/9/2019 9:35,35.55,35.55,35.55,35.55,2000,0
FPT,4/9/2019 9:36,35.55,35.55,35.55,35.55,460,0
FPT,4/9/2019 9:38,35.59,35.59,35.55,35.55,1200,0
FPT,4/9/2019 9:39,35.55,35.59,35.55,35.59,2060,0
FPT,4/9/2019 9:41,35.59,35.59,35.59,35.59,40,0
FPT,4/9/2019 9:42,35.59,35.59,35.59,35.59,70,0
FPT,4/9/2019 9:45,35.55,35.55,35.55,35.55,1040,0
FPT,4/9/2019 9:47,35.63,35.63,35.63,35.63,1500,0
FPT,4/9/2019 9:50,35.63,35.63,35.63,35.63,2900,0
FPT,4/9/2019 9:51,35.66,35.66,35.66,35.66,23500,0
FPT,4/9/2019 9:52,35.66,35.7,35.66,35.7,1980,0
FPT,4/9/2019 9:53,35.7,35.74,35.7,35.74,6010,0
FPT,4/9/2019 9:54,35.74,35.89,35.74,35.89,135060,0
FPT,4/9/2019 9:55,35.96,36,35.96,36,28580,0
FPT,4/9/2019 9:56,36.04,36.11,36,36.04,6970,0
FPT,4/9/2019 9:57,36.04,36.11,36.04,36.11,14260,0
FPT,4/9/2019 9:58,36.11,36.15,36.11,36.15,5600,0
FPT,4/9/2019 9:59,36.15,36.15,36.11,36.15,3400,0
FPT,4/9/2019 10:00,36.15,36.19,36.11,36.15,23770,0
FPT,4/9/2019 10:01,36.11,36.15,36.11,36.11,10890,0
FPT,4/9/2019 10:02,36.04,36.04,36.04,36.04,5100,0
FPT,4/9/2019 10:03,36.11,36.11,36.11,36.11,530,0
FPT,4/9/2019 10:04,36.11,36.11,36.11,36.11,2010,0
FPT,4/9/2019 10:05,36.11,36.11,36.11,36.11,4000,0
FPT,4/9/2019 10:06,36.11,36.11,36.11,36.11,8760,0
FPT,4/9/2019 10:07,36.11,36.11,36.04,36.11,4040,0
FPT,4/9/2019 10:08,36.15,36.15,36.15,36.15,18000,0
FPT,4/9/2019 10:09,36.11,36.11,36.07,36.07,2610,0
FPT,4/9/2019 10:10,36.07,36.07,36.04,36.04,4650,0
FPT,4/9/2019 10:11,36.04,36.04,36,36,3720,0
FPT,4/9/2019 10:12,36,36,36,36,11540,0
FPT,4/9/2019 10:13,36,36,35.96,35.96,6470,0
FPT,4/9/2019 10:14,36,36,35.89,35.89,21120,0
FPT,4/9/2019 10:16,35.89,35.89,35.89,35.89,5690,0
FPT,4/9/2019 10:17,35.89,35.89,35.89,35.89,2000,0
FPT,4/9/2019 10:18,35.89,35.89,35.81,35.81,12830,0
FPT,4/9/2019 10:19,35.85,35.96,35.85,35.96,3000,0
FPT,4/9/2019 10:20,35.85,35.85,35.85,35.85,10,0
FPT,4/9/2019 10:21,35.89,35.89,35.89,35.89,3470,0
FPT,4/9/2019 10:22,35.96,35.96,35.89,35.89,50,0
FPT,4/9/2019 10:23,35.89,35.89,35.85,35.85,3930,0
FPT,4/9/2019 10:27,35.96,35.96,35.85,35.96,10630,0
FPT,4/9/2019 10:28,35.96,35.96,35.96,35.96,140,0
FPT,4/9/2019 10:29,35.92,35.92,35.92,35.92,1000,0
FPT,4/9/2019 10:32,35.92,35.92,35.92,35.92,10,0
FPT,4/9/2019 10:33,35.96,35.96,35.96,35.96,600,0
FPT,4/9/2019 10:34,35.96,35.96,35.92,35.92,5490,0
FPT,4/9/2019 10:35,35.96,35.96,35.92,35.92,7800,0
FPT,4/9/2019 10:36,35.92,35.92,35.92,35.92,120,0
FPT,4/9/2019 10:37,35.89,35.89,35.89,35.89,3040,0
FPT,4/9/2019 10:38,35.92,35.92,35.85,35.85,5700,0
FPT,4/9/2019 10:39,35.85,35.85,35.85,35.85,60,0
FPT,4/9/2019 10:40,35.85,35.85,35.85,35.85,1040,0
FPT,4/9/2019 10:41,35.92,35.92,35.92,35.92,200,0
FPT,4/9/2019 10:42,35.85,35.85,35.85,35.85,1040,0
FPT,4/9/2019 10:44,35.89,35.92,35.89,35.92,10290,0
FPT,4/9/2019 10:45,35.92,35.92,35.92,35.92,5290,0
FPT,4/9/2019 10:46,35.92,35.92,35.92,35.92,5000,0
FPT,4/9/2019 10:47,35.92,35.92,35.89,35.92,16450,0
FPT,4/9/2019 10:48,35.92,35.96,35.92,35.96,8000,0
FPT,4/9/2019 10:53,35.96,35.96,35.96,35.96,2460,0
FPT,4/9/2019 10:54,35.96,35.96,35.96,35.96,110,0
FPT,4/9/2019 10:55,35.96,35.96,35.96,35.96,100,0
FPT,4/9/2019 10:56,35.92,35.96,35.92,35.96,17400,0
FPT,4/9/2019 10:58,35.96,35.96,35.96,35.96,1580,0
FPT,4/9/2019 10:59,35.96,35.96,35.96,35.96,3130,0
FPT,4/9/2019 11:00,35.96,35.96,35.96,35.96,1370,0
FPT,4/9/2019 11:01,36,36,35.92,35.92,5530,0
FPT,4/9/2019 11:03,35.92,35.92,35.89,35.89,7000,0
FPT,4/9/2019 11:04,35.89,35.89,35.89,35.89,6040,0
FPT,4/9/2019 11:05,35.85,35.85,35.81,35.81,15400,0
FPT,4/9/2019 11:06,35.81,35.81,35.74,35.74,35000,0
FPT,4/9/2019 11:07,35.74,35.74,35.74,35.74,10050,0
FPT,4/9/2019 11:08,35.74,35.74,35.74,35.74,1230,0
FPT,4/9/2019 11:11,35.81,35.81,35.81,35.81,10,0
FPT,4/9/2019 11:12,35.81,35.81,35.81,35.81,80,0
FPT,4/9/2019 11:13,35.89,35.89,35.81,35.81,780,0
FPT,4/9/2019 11:14,35.81,35.81,35.81,35.81,1500,0
FPT,4/9/2019 11:15,35.81,35.81,35.81,35.81,1000,0
FPT,4/9/2019 11:17,35.81,35.81,35.81,35.81,10,0
FPT,4/9/2019 11:18,35.81,35.81,35.81,35.81,5000,0
FPT,4/9/2019 11:20,35.92,35.92,35.92,35.92,10,0
FPT,4/9/2019 11:21,35.92,35.92,35.92,35.92,2100,0
FPT,4/9/2019 11:24,35.92,35.92,35.92,35.92,500,0
FPT,4/9/2019 11:25,35.81,35.81,35.81,35.81,1040,0
FPT,4/9/2019 11:26,35.81,35.89,35.81,35.89,2200,0
FPT,4/9/2019 11:28,35.89,35.89,35.89,35.89,1450,0
FPT,4/9/2019 13:00,35.81,35.81,35.81,35.81,2230,0
FPT,4/9/2019 13:02,35.81,35.89,35.81,35.89,510,0
FPT,4/9/2019 13:03,35.89,35.89,35.89,35.89,320,0
FPT,4/9/2019 13:04,35.89,35.89,35.89,35.89,930,0
FPT,4/9/2019 13:06,35.89,35.89,35.89,35.89,40,0
FPT,4/9/2019 13:07,35.89,35.89,35.89,35.89,40,0
FPT,4/9/2019 13:09,35.81,35.89,35.81,35.89,100,0
FPT,4/9/2019 13:11,35.81,35.81,35.81,35.81,5000,0
FPT,4/9/2019 13:13,35.81,35.81,35.81,35.81,10,0
FPT,4/9/2019 13:16,35.81,35.81,35.81,35.81,30,0
FPT,4/9/2019 13:19,35.81,35.81,35.81,35.81,140,0
FPT,4/9/2019 13:20,35.81,35.81,35.81,35.81,100,0
FPT,4/9/2019 13:22,35.89,35.89,35.89,35.89,200,0
FPT,4/9/2019 13:25,35.89,35.89,35.89,35.89,2000,0
FPT,4/9/2019 13:26,35.89,35.89,35.89,35.89,2000,0
FPT,4/9/2019 13:29,35.89,35.89,35.89,35.89,2000,0
FPT,4/9/2019 13:31,35.89,35.89,35.89,35.89,100,0
FPT,4/9/2019 13:32,35.89,35.89,35.85,35.85,1010,0
FPT,4/9/2019 13:36,35.85,35.85,35.85,35.85,100,0
FPT,4/9/2019 13:38,35.85,35.85,35.85,35.85,4690,0
FPT,4/9/2019 13:39,35.89,35.89,35.89,35.89,10,0
FPT,4/9/2019 13:40,35.85,35.85,35.85,35.85,500,0
FPT,4/9/2019 13:41,35.85,35.85,35.85,35.85,200,0
FPT,4/9/2019 13:42,35.81,35.81,35.81,35.81,4410,0
FPT,4/9/2019 13:43,35.81,35.81,35.81,35.81,12030,0
FPT,4/9/2019 13:44,35.81,35.81,35.81,35.81,970,0
FPT,4/9/2019 13:45,35.81,35.81,35.81,35.81,8680,0
FPT,4/9/2019 13:46,35.81,35.81,35.81,35.81,400,0
FPT,4/9/2019 13:47,35.78,35.78,35.78,35.78,4000,0
FPT,4/9/2019 13:48,35.78,35.78,35.74,35.74,1030,0
FPT,4/9/2019 13:49,35.74,35.74,35.74,35.74,8000,0
FPT,4/9/2019 13:50,35.74,35.74,35.74,35.74,4250,0
FPT,4/9/2019 13:53,35.7,35.74,35.7,35.74,11150,0
FPT,4/9/2019 13:54,35.7,35.7,35.66,35.66,5010,0
FPT,4/9/2019 13:55,35.66,35.66,35.66,35.66,13330,0
FPT,4/9/2019 13:56,35.66,35.66,35.66,35.66,20,0
FPT,4/9/2019 13:57,35.63,35.63,35.63,35.63,2000,0
FPT,4/9/2019 13:58,35.63,35.66,35.63,35.66,3010,0
FPT,4/9/2019 13:59,35.66,35.66,35.66,35.66,1050,0
FPT,4/9/2019 14:01,35.66,35.66,35.66,35.66,140,0
FPT,4/9/2019 14:02,35.66,35.66,35.63,35.63,1290,0
FPT,4/9/2019 14:03,35.63,35.66,35.63,35.66,1960,0
FPT,4/9/2019 14:04,35.63,35.63,35.63,35.63,2000,0
FPT,4/9/2019 14:05,35.63,35.63,35.63,35.63,1510,0
FPT,4/9/2019 14:06,35.63,35.66,35.59,35.59,7580,0
FPT,4/9/2019 14:07,35.63,35.63,35.59,35.59,6240,0
FPT,4/9/2019 14:08,35.59,35.59,35.55,35.55,13970,0
FPT,4/9/2019 14:09,35.55,35.59,35.55,35.55,2570,0
FPT,4/9/2019 14:10,35.55,35.55,35.51,35.51,6040,0
FPT,4/9/2019 14:11,35.55,35.55,35.51,35.51,1540,0
FPT,4/9/2019 14:12,35.51,35.51,35.44,35.44,43140,0
FPT,4/9/2019 14:13,35.55,35.55,35.4,35.4,8760,0
FPT,4/9/2019 14:14,35.55,35.55,35.55,35.55,10,0
FPT,4/9/2019 14:15,35.4,35.55,35.4,35.55,3010,0
FPT,4/9/2019 14:16,35.44,35.44,35.44,35.44,2200,0
FPT,4/9/2019 14:17,35.55,35.55,35.55,35.55,40,0
FPT,4/9/2019 14:18,35.55,35.55,35.55,35.55,4930,0
FPT,4/9/2019 14:19,35.55,35.55,35.51,35.51,2270,0
FPT,4/9/2019 14:20,35.51,35.55,35.51,35.55,140,0
FPT,4/9/2019 14:21,35.44,35.44,35.44,35.44,21290,0
FPT,4/9/2019 14:22,35.4,35.44,35.4,35.44,15010,0
FPT,4/9/2019 14:23,35.44,35.44,35.4,35.4,14310,0
FPT,4/9/2019 14:24,35.4,35.44,35.4,35.44,4300,0
FPT,4/9/2019 14:25,35.44,35.44,35.4,35.4,3190,0
FPT,4/9/2019 14:26,35.44,35.44,35.44,35.44,1000,0
FPT,4/9/2019 14:27,35.44,35.51,35.44,35.51,2980,0
FPT,4/9/2019 14:28,35.51,35.51,35.44,35.51,3030,0
FPT,4/9/2019 14:29,35.44,35.44,35.44,35.44,500,0
FPT,4/9/2019 14:46,35.29,35.29,35.29,35.29,91890,0
FPT,4/10/2019 9:15,35.07,35.14,35.07,35.07,10030,0
FPT,4/10/2019 9:16,35.14,35.14,35.14,35.14,1000,0
FPT,4/10/2019 9:17,35.07,35.07,35.07,35.07,2000,0
FPT,4/10/2019 9:18,35.07,35.07,35.03,35.03,2630,0
FPT,4/10/2019 9:19,35.07,35.07,35.07,35.07,410,0
FPT,4/10/2019 9:20,35.22,35.22,35.22,35.22,1150,0
FPT,4/10/2019 9:21,35.22,35.22,35.22,35.22,2050,0
FPT,4/10/2019 9:22,35.22,35.22,35.22,35.22,820,0
FPT,4/10/2019 9:23,35.22,35.22,35.22,35.22,500,0
FPT,4/10/2019 9:24,35.22,35.22,35.22,35.22,480,0
FPT,4/10/2019 9:26,35.07,35.07,35.07,35.07,10070,0
FPT,4/10/2019 9:27,35.07,35.07,35.07,35.07,830,0
FPT,4/10/2019 9:29,35.07,35.22,35.07,35.07,5120,0
FPT,4/10/2019 9:30,35.29,35.29,35.29,35.29,100,0
FPT,4/10/2019 9:32,35.18,35.22,35.14,35.14,2630,0
FPT,4/10/2019 9:33,35.14,35.14,35.14,35.14,1140,0
FPT,4/10/2019 9:35,35.14,35.14,35.14,35.14,2050,0
FPT,4/10/2019 9:37,35.14,35.14,35.14,35.14,70,0
FPT,4/10/2019 9:39,35.18,35.18,35.18,35.18,2820,0
FPT,4/10/2019 9:40,35.18,35.18,35.18,35.18,1970,0
FPT,4/10/2019 9:41,35.18,35.18,35.14,35.14,1570,0
FPT,4/10/2019 9:42,35.14,35.14,35.14,35.14,100,0
FPT,4/10/2019 9:43,35.14,35.14,35.14,35.14,10,0
FPT,4/10/2019 9:44,35.14,35.14,35.14,35.14,1330,0
FPT,4/10/2019 9:47,35.14,35.14,35.14,35.14,1040,0
FPT,4/10/2019 9:49,35.14,35.14,35.14,35.14,1040,0
FPT,4/10/2019 9:50,35.18,35.18,35.18,35.18,1000,0
FPT,4/10/2019 9:52,35.18,35.18,35.18,35.18,2400,0
FPT,4/10/2019 9:53,35.18,35.18,35.18,35.18,7030,0
FPT,4/10/2019 9:54,35.22,35.22,35.18,35.18,3190,0
FPT,4/10/2019 9:57,35.18,35.18,35.18,35.18,20,0
FPT,4/10/2019 9:59,35.18,35.18,35.18,35.18,200,0
FPT,4/10/2019 10:01,35.22,35.22,35.18,35.22,13480,0
FPT,4/10/2019 10:04,35.22,35.22,35.22,35.22,1240,0
FPT,4/10/2019 10:05,35.22,35.22,35.22,35.22,1040,0
FPT,4/10/2019 10:07,35.22,35.22,35.22,35.22,1040,0
FPT,4/10/2019 10:08,35.22,35.22,35.22,35.22,1050,0
FPT,4/10/2019 10:09,35.22,35.22,35.22,35.22,1040,0
FPT,4/10/2019 10:10,35.22,35.22,35.22,35.22,5000,0
FPT,4/10/2019 10:11,35.22,35.22,35.22,35.22,4930,0
FPT,4/10/2019 10:13,35.22,35.22,35.22,35.22,210,0
FPT,4/10/2019 10:15,35.22,35.22,35.18,35.18,270,0
FPT,4/10/2019 10:16,35.22,35.22,35.18,35.18,1100,0
FPT,4/10/2019 10:17,35.18,35.18,35.18,35.18,210,0
FPT,4/10/2019 10:19,35.22,35.22,35.18,35.18,1100,0
FPT,4/10/2019 10:21,35.18,35.18,35.18,35.18,17990,0
FPT,4/10/2019 10:23,35.14,35.14,35.14,35.14,5000,0
FPT,4/10/2019 10:26,35.14,35.14,35.14,35.14,1500,0
FPT,4/10/2019 10:27,35.14,35.22,35.14,35.22,11000,0
FPT,4/10/2019 10:28,35.14,35.14,35.14,35.14,1000,0
FPT,4/10/2019 10:29,35.14,35.14,35.14,35.14,16960,0
FPT,4/10/2019 10:30,35.1,35.1,35.1,35.1,50,0
FPT,4/10/2019 10:31,35.14,35.14,35.14,35.14,50,0
FPT,4/10/2019 10:32,35.14,35.14,35.14,35.14,400,0
FPT,4/10/2019 10:34,35.14,35.14,35.14,35.14,200,0
FPT,4/10/2019 10:35,35.14,35.14,35.14,35.14,1100,0
FPT,4/10/2019 10:36,35.1,35.1,35.1,35.1,2100,0
FPT,4/10/2019 10:37,35.1,35.1,35.07,35.07,39500,0
FPT,4/10/2019 10:38,35.07,35.07,35.03,35.03,5990,0
FPT,4/10/2019 10:39,35.03,35.03,35.03,35.03,500,0
FPT,4/10/2019 10:40,35.03,35.03,35.03,35.03,930,0
FPT,4/10/2019 10:41,34.99,34.99,34.95,34.99,6860,0
FPT,4/10/2019 10:42,35.03,35.03,34.95,34.95,2210,0
FPT,4/10/2019 10:43,35.03,35.03,35.03,35.03,10000,0
FPT,4/10/2019 10:44,35.03,35.03,35.03,35.03,4000,0
FPT,4/10/2019 10:45,35.03,35.03,34.99,34.99,1010,0
FPT,4/10/2019 10:46,35.03,35.03,34.99,35.03,2160,0
FPT,4/10/2019 10:47,34.99,34.99,34.95,34.99,3600,0
FPT,4/10/2019 10:48,34.99,35.03,34.99,35.03,16180,0
FPT,4/10/2019 10:49,34.99,34.99,34.95,34.95,12460,0
FPT,4/10/2019 10:50,34.99,34.99,34.95,34.95,19260,0
FPT,4/10/2019 10:51,34.92,34.92,34.92,34.92,1000,0
FPT,4/10/2019 10:52,34.92,34.92,34.92,34.92,7210,0
FPT,4/10/2019 10:53,34.88,34.92,34.88,34.88,2780,0
FPT,4/10/2019 10:54,34.88,34.88,34.88,34.88,600,0
FPT,4/10/2019 10:55,34.88,34.88,34.88,34.88,1850,0
FPT,4/10/2019 10:56,34.88,34.88,34.88,34.88,2100,0
FPT,4/10/2019 10:57,34.88,34.88,34.88,34.88,700,0
FPT,4/10/2019 10:58,34.92,34.92,34.92,34.92,1100,0
FPT,4/10/2019 10:59,34.92,34.92,34.92,34.92,760,0
FPT,4/10/2019 11:00,34.92,34.92,34.88,34.88,440,0
FPT,4/10/2019 11:01,34.88,34.92,34.88,34.92,6050,0
FPT,4/10/2019 11:02,34.92,34.92,34.92,34.92,30,0
FPT,4/10/2019 11:03,34.92,34.92,34.92,34.92,200,0
FPT,4/10/2019 11:04,34.92,34.92,34.88,34.92,160,0
FPT,4/10/2019 11:06,34.92,34.92,34.92,34.92,300,0
FPT,4/10/2019 11:08,34.92,34.95,34.92,34.95,30820,0
FPT,4/10/2019 11:09,34.92,34.92,34.92,34.92,20050,0
FPT,4/10/2019 11:10,34.95,34.95,34.92,34.92,4030,0
FPT,4/10/2019 11:11,34.92,34.92,34.92,34.92,2000,0
FPT,4/10/2019 11:12,34.95,34.99,34.95,34.99,1710,0
FPT,4/10/2019 11:13,34.99,34.99,34.99,34.99,500,0
FPT,4/10/2019 11:14,34.99,34.99,34.99,34.99,10,0
FPT,4/10/2019 11:15,34.99,34.99,34.99,34.99,10,0
FPT,4/10/2019 11:16,34.92,34.92,34.92,34.92,3000,0
FPT,4/10/2019 11:19,34.99,34.99,34.99,34.99,200,0
FPT,4/10/2019 11:21,34.92,34.99,34.92,34.99,2450,0
FPT,4/10/2019 11:22,34.99,34.99,34.99,34.99,10,0
FPT,4/10/2019 11:26,34.99,34.99,34.99,34.99,5000,0
FPT,4/10/2019 11:29,34.99,34.99,34.99,34.99,10100,0
FPT,4/10/2019 13:00,34.99,34.99,34.99,34.99,21260,0
FPT,4/10/2019 13:01,34.99,35.03,34.99,35.03,8390,0
FPT,4/10/2019 13:03,35.07,35.07,35.07,35.07,1700,0
FPT,4/10/2019 13:05,35.07,35.07,35.07,35.07,300,0
FPT,4/10/2019 13:08,35.03,35.03,35.03,35.03,110,0
FPT,4/10/2019 13:09,35.07,35.07,35.07,35.07,10,0
FPT,4/10/2019 13:10,35.03,35.03,35.03,35.03,1000,0
FPT,4/10/2019 13:12,35.07,35.07,35.03,35.03,90,0
FPT,4/10/2019 13:14,34.99,34.99,34.99,34.99,30,0
FPT,4/10/2019 13:15,35.07,35.07,35.07,35.07,60,0
FPT,4/10/2019 13:16,35.07,35.07,35.03,35.03,1050,0
FPT,4/10/2019 13:17,35.03,35.03,35.03,35.03,2530,0
FPT,4/10/2019 13:19,35.03,35.03,35.03,35.03,2200,0
FPT,4/10/2019 13:20,35.03,35.03,35.03,35.03,250,0
FPT,4/10/2019 13:21,35.07,35.07,35.07,35.07,5000,0
FPT,4/10/2019 13:22,35.03,35.07,35.03,35.07,3700,0
FPT,4/10/2019 13:23,35.07,35.07,35.07,35.07,10,0
FPT,4/10/2019 13:25,35.07,35.07,35.03,35.03,4860,0
FPT,4/10/2019 13:26,35.03,35.03,35.03,35.03,50,0
FPT,4/10/2019 13:27,35.07,35.14,35.07,35.14,52870,0
FPT,4/10/2019 13:28,35.22,35.22,35.22,35.22,2000,0
FPT,4/10/2019 13:29,35.22,35.22,35.22,35.22,3000,0
FPT,4/10/2019 13:30,35.22,35.22,35.22,35.22,4530,0
FPT,4/10/2019 13:31,35.22,35.22,35.22,35.22,3930,0
FPT,4/10/2019 13:32,35.22,35.22,35.22,35.22,4000,0
FPT,4/10/2019 13:33,35.22,35.22,35.14,35.22,1500,0
FPT,4/10/2019 13:35,35.22,35.22,35.22,35.22,80,0
FPT,4/10/2019 13:38,35.22,35.22,35.14,35.14,6020,0
FPT,4/10/2019 13:39,35.14,35.14,35.14,35.14,1300,0
FPT,4/10/2019 13:41,35.14,35.14,35.14,35.14,7000,0
FPT,4/10/2019 13:42,35.1,35.1,35.07,35.07,10500,0
FPT,4/10/2019 13:43,35.14,35.14,35.07,35.14,1490,0
FPT,4/10/2019 13:45,35.07,35.07,35.07,35.07,1000,0
FPT,4/10/2019 13:46,35.07,35.07,35.07,35.07,3740,0
FPT,4/10/2019 13:48,35.07,35.07,35.07,35.07,1040,0
FPT,4/10/2019 13:49,35.07,35.07,35.07,35.07,5000,0
FPT,4/10/2019 13:50,35.07,35.07,35.07,35.07,6300,0
FPT,4/10/2019 13:52,35.14,35.14,34.99,34.99,1250,0
FPT,4/10/2019 13:53,34.99,34.99,34.99,34.99,3000,0
FPT,4/10/2019 13:54,34.99,34.99,34.95,34.95,4230,0
FPT,4/10/2019 13:58,34.99,34.99,34.99,34.99,1580,0
FPT,4/10/2019 13:59,34.95,34.95,34.95,34.95,1000,0
FPT,4/10/2019 14:02,34.99,34.99,34.99,34.99,400,0
FPT,4/10/2019 14:04,34.99,34.99,34.99,34.99,2230,0
FPT,4/10/2019 14:06,34.99,34.99,34.99,34.99,1000,0
FPT,4/10/2019 14:07,34.95,34.95,34.95,34.95,9020,0
FPT,4/10/2019 14:08,34.95,34.95,34.95,34.95,2060,0
FPT,4/10/2019 14:09,34.95,34.95,34.95,34.95,2500,0
FPT,4/10/2019 14:10,34.99,34.99,34.95,34.95,190,0
FPT,4/10/2019 14:11,35.22,35.22,35.07,35.07,35500,0
FPT,4/10/2019 14:12,35.07,35.07,35.07,35.07,100,0
FPT,4/10/2019 14:14,35.22,35.22,35.07,35.07,12220,0
FPT,4/10/2019 14:16,35.14,35.14,35.14,35.14,1240,0
FPT,4/10/2019 14:19,35.07,35.07,34.99,34.99,11360,0
FPT,4/10/2019 14:21,34.99,34.99,34.99,34.99,7470,0
FPT,4/10/2019 14:22,34.99,34.99,34.99,34.99,8090,0
FPT,4/10/2019 14:23,34.95,34.95,34.95,34.95,4010,0
FPT,4/10/2019 14:24,34.99,34.99,34.99,34.99,3000,0
FPT,4/10/2019 14:25,34.99,34.99,34.99,34.99,190,0
FPT,4/10/2019 14:26,34.99,34.99,34.99,34.99,1000,0
FPT,4/10/2019 14:27,35.14,35.14,35.14,35.14,100,0
FPT,4/10/2019 14:46,34.99,34.99,34.99,34.99,64770,0
FPT,4/11/2019 9:15,34.99,34.99,34.99,34.99,1070,0
FPT,4/11/2019 9:16,35.07,35.07,35.07,35.07,110,0
FPT,4/11/2019 9:17,35.29,35.29,35.29,35.29,10,0
FPT,4/11/2019 9:18,35.29,35.29,35.29,35.29,990,0
FPT,4/11/2019 9:20,35.29,35.29,35.29,35.29,5030,0
FPT,4/11/2019 9:21,35.44,35.44,35.44,35.44,15360,0
FPT,4/11/2019 9:22,35.44,35.44,35.44,35.44,600,0
FPT,4/11/2019 9:23,35.44,35.44,35.44,35.44,10350,0
FPT,4/11/2019 9:24,35.44,35.44,35.44,35.44,50,0
FPT,4/11/2019 9:26,35.29,35.29,35.29,35.29,1000,0
FPT,4/11/2019 9:28,35.22,35.22,35.22,35.22,1000,0
FPT,4/11/2019 9:30,35.36,35.36,35.36,35.36,30,0
FPT,4/11/2019 9:33,35.22,35.22,35.22,35.22,3000,0
FPT,4/11/2019 9:36,35.25,35.25,35.25,35.25,100,0
FPT,4/11/2019 9:39,35.22,35.22,35.22,35.22,3690,0
FPT,4/11/2019 9:44,35.22,35.22,35.22,35.22,10,0
FPT,4/11/2019 9:46,35.22,35.22,35.22,35.22,350,0
FPT,4/11/2019 9:47,35.18,35.18,35.18,35.18,400,0
FPT,4/11/2019 9:48,35.18,35.18,35.18,35.18,80,0
FPT,4/11/2019 9:50,35.18,35.18,35.18,35.18,50,0
FPT,4/11/2019 9:51,35.14,35.14,35.14,35.14,300,0
FPT,4/11/2019 9:53,35.22,35.22,35.22,35.22,450,0
FPT,4/11/2019 9:55,35.14,35.14,35.14,35.14,10,0
FPT,4/11/2019 9:56,35.22,35.22,35.22,35.22,600,0
FPT,4/11/2019 9:57,35.14,35.14,35.14,35.14,510,0
FPT,4/11/2019 9:58,35.14,35.14,35.14,35.14,1200,0
FPT,4/11/2019 10:00,35.07,35.07,35.07,35.07,10,0
FPT,4/11/2019 10:01,35.14,35.14,35.07,35.07,12650,0
FPT,4/11/2019 10:03,35.07,35.07,35.07,35.07,120,0
FPT,4/11/2019 10:05,34.99,34.99,34.99,34.99,10,0
FPT,4/11/2019 10:14,34.99,34.99,34.99,34.99,2370,0
FPT,4/11/2019 10:15,34.99,34.99,34.99,34.99,1200,0
FPT,4/11/2019 10:18,35.07,35.07,35.07,35.07,120,0
FPT,4/11/2019 10:19,35.07,35.07,34.99,34.99,1220,0
FPT,4/11/2019 10:23,34.99,34.99,34.99,34.99,1500,0
FPT,4/11/2019 10:29,34.99,34.99,34.99,34.99,1120,0
FPT,4/11/2019 10:34,34.99,34.99,34.99,34.99,1680,0
FPT,4/11/2019 10:35,34.99,34.99,34.99,34.99,1000,0
FPT,4/11/2019 10:36,34.95,34.95,34.95,34.95,1040,0
FPT,4/11/2019 10:39,34.95,34.95,34.95,34.95,50,0
FPT,4/11/2019 10:40,34.99,34.99,34.99,34.99,10,0
FPT,4/11/2019 10:41,34.99,34.99,34.99,34.99,500,0
FPT,4/11/2019 10:45,34.99,34.99,34.99,34.99,8080,0
FPT,4/11/2019 10:46,35.07,35.07,35.07,35.07,400,0
FPT,4/11/2019 10:48,34.99,34.99,34.99,34.99,800,0
FPT,4/11/2019 10:51,35.07,35.07,34.99,34.99,11010,0
FPT,4/11/2019 10:53,34.99,34.99,34.99,34.99,40,0
FPT,4/11/2019 10:56,35.07,35.07,35.07,35.07,10,0
FPT,4/11/2019 10:57,35.07,35.07,35.07,35.07,100,0
FPT,4/11/2019 10:58,35.07,35.07,35.07,35.07,1000,0
FPT,4/11/2019 11:04,35.03,35.03,35.03,35.03,330,0
FPT,4/11/2019 11:06,35.03,35.03,35.03,35.03,50,0
FPT,4/11/2019 11:11,35.07,35.07,35.07,35.07,60,0
FPT,4/11/2019 11:17,34.99,35.07,34.99,35.07,5010,0
FPT,4/11/2019 11:20,34.99,34.99,34.99,34.99,4000,0
FPT,4/11/2019 11:23,35.07,35.07,35.07,35.07,10,0
FPT,4/11/2019 11:29,35.07,35.07,35.07,35.07,3000,0
FPT,4/11/2019 13:00,35.07,35.07,35.07,35.07,730,0
FPT,4/11/2019 13:04,35.07,35.07,35.07,35.07,29620,0
FPT,4/11/2019 13:05,35.07,35.07,35.07,35.07,1820,0
FPT,4/11/2019 13:11,35.07,35.14,35.07,35.14,4700,0
FPT,4/11/2019 13:12,35.14,35.14,35.14,35.14,70,0
FPT,4/11/2019 13:13,35.14,35.14,35.14,35.14,4930,0
FPT,4/11/2019 13:14,35.07,35.07,35.07,35.07,7230,0
FPT,4/11/2019 13:16,35.22,35.25,35.22,35.25,33460,0
FPT,4/11/2019 13:17,35.25,35.25,35.25,35.25,1000,0
FPT,4/11/2019 13:18,35.22,35.25,35.22,35.22,3270,0
FPT,4/11/2019 13:20,35.29,35.29,35.29,35.29,200,0
FPT,4/11/2019 13:24,35.22,35.22,35.22,35.22,2260,0
FPT,4/11/2019 13:25,35.22,35.22,35.22,35.22,140,0
FPT,4/11/2019 13:26,35.22,35.22,35.22,35.22,8350,0
FPT,4/11/2019 13:27,35.22,35.22,35.22,35.22,1040,0
FPT,4/11/2019 13:28,35.22,35.22,35.22,35.22,1610,0
FPT,4/11/2019 13:29,35.22,35.22,35.22,35.22,3890,0
FPT,4/11/2019 13:30,35.22,35.22,35.22,35.22,3800,0
FPT,4/11/2019 13:32,35.22,35.22,35.22,35.22,300,0
FPT,4/11/2019 13:35,35.25,35.25,35.25,35.25,6100,0
FPT,4/11/2019 13:36,35.25,35.25,35.25,35.25,2000,0
FPT,4/11/2019 13:38,35.25,35.25,35.25,35.25,4720,0
FPT,4/11/2019 13:39,35.22,35.22,35.22,35.22,5000,0
FPT,4/11/2019 13:41,35.25,35.25,35.25,35.25,400,0
FPT,4/11/2019 13:44,35.25,35.25,35.25,35.25,510,0
FPT,4/11/2019 13:45,35.22,35.22,35.22,35.22,70,0
FPT,4/11/2019 13:46,35.25,35.25,35.25,35.25,3500,0
FPT,4/11/2019 13:47,35.25,35.25,35.25,35.25,5000,0
FPT,4/11/2019 13:48,35.25,35.25,35.25,35.25,3750,0
FPT,4/11/2019 13:49,35.29,35.29,35.29,35.29,100,0
FPT,4/11/2019 13:50,35.25,35.25,35.25,35.25,6270,0
FPT,4/11/2019 13:51,35.22,35.25,35.22,35.25,10930,0
FPT,4/11/2019 13:52,35.22,35.22,35.22,35.22,1000,0
FPT,4/11/2019 13:53,35.25,35.25,35.25,35.25,6340,0
FPT,4/11/2019 13:54,35.14,35.14,35.14,35.14,3000,0
FPT,4/11/2019 13:56,35.22,35.22,35.22,35.22,5000,0
FPT,4/11/2019 13:57,35.22,35.22,35.22,35.22,13000,0
FPT,4/11/2019 13:58,35.22,35.22,35.22,35.22,5600,0
FPT,4/11/2019 13:59,35.22,35.22,35.22,35.22,3100,0
FPT,4/11/2019 14:00,35.22,35.22,35.22,35.22,5060,0
FPT,4/11/2019 14:06,35.14,35.14,35.14,35.14,10070,0
FPT,4/11/2019 14:07,35.14,35.14,35.14,35.14,460,0
FPT,4/11/2019 14:08,35.14,35.14,35.14,35.14,10,0
FPT,4/11/2019 14:10,35.1,35.1,35.1,35.1,4880,0
FPT,4/11/2019 14:12,35.14,35.14,35.14,35.14,220,0
FPT,4/11/2019 14:13,35.14,35.14,35.14,35.14,250,0
FPT,4/11/2019 14:14,35.14,35.14,35.14,35.14,1560,0
FPT,4/11/2019 14:15,35.14,35.14,35.14,35.14,40,0
FPT,4/11/2019 14:16,35.1,35.1,35.1,35.1,350,0
FPT,4/11/2019 14:18,35.14,35.14,35.14,35.14,50,0
FPT,4/11/2019 14:20,35.14,35.14,35.14,35.14,260,0
FPT,4/11/2019 14:21,35.14,35.14,35.14,35.14,920,0
FPT,4/11/2019 14:23,35.22,35.22,35.14,35.14,1510,0
FPT,4/11/2019 14:24,35.14,35.22,35.14,35.14,3340,0
FPT,4/11/2019 14:27,35.22,35.22,35.22,35.22,500,0
FPT,4/11/2019 14:28,35.22,35.22,35.22,35.22,1760,0
FPT,4/11/2019 14:29,35.22,35.22,35.22,35.22,10,0
FPT,4/11/2019 14:46,35.07,35.07,35.07,35.07,30000,0
FPT,4/12/2019 9:15,34.95,34.95,34.95,34.95,1310,0
FPT,4/12/2019 9:16,34.95,34.95,34.95,34.95,10,0
FPT,4/12/2019 9:17,34.95,34.95,34.95,34.95,10,0
FPT,4/12/2019 9:19,34.95,34.95,34.95,34.95,2010,0
FPT,4/12/2019 9:20,35.22,35.22,35.22,35.22,10,0
FPT,4/12/2019 9:24,35.07,35.07,35.07,35.07,560,0
FPT,4/12/2019 9:27,35.07,35.07,35.07,35.07,500,0
FPT,4/12/2019 9:29,35.07,35.22,35.07,35.22,30,0
FPT,4/12/2019 9:30,35.07,35.07,35.07,35.07,40,0
FPT,4/12/2019 9:31,34.99,34.99,34.99,34.99,1460,0
FPT,4/12/2019 9:32,35.18,35.18,35.18,35.18,10,0
FPT,4/12/2019 9:34,35.07,35.07,35.07,35.07,100,0
FPT,4/12/2019 9:36,35.07,35.07,35.07,35.07,50,0
FPT,4/12/2019 9:38,35.07,35.07,35.07,35.07,230,0
FPT,4/12/2019 9:40,35.07,35.07,35.07,35.07,20,0
FPT,4/12/2019 9:41,35.07,35.07,35.07,35.07,80,0
FPT,4/12/2019 9:42,35.07,35.07,35.07,35.07,60,0
FPT,4/12/2019 9:43,35.14,35.14,35.14,35.14,10,0
FPT,4/12/2019 9:45,35.14,35.14,35.14,35.14,30,0
FPT,4/12/2019 9:46,35.14,35.14,35.14,35.14,100,0
FPT,4/12/2019 9:49,35.07,35.07,35.07,35.07,410,0
FPT,4/12/2019 9:50,35.07,35.07,35.07,35.07,100,0
FPT,4/12/2019 9:51,35.07,35.07,35.07,35.07,190,0
FPT,4/12/2019 9:52,35.14,35.14,35.14,35.14,10,0
FPT,4/12/2019 9:54,35.14,35.14,35.14,35.14,70,0
FPT,4/12/2019 9:55,35.14,35.14,35.14,35.14,4180,0
FPT,4/12/2019 9:56,35.22,35.25,35.22,35.22,9290,0
FPT,4/12/2019 9:57,35.22,35.29,35.22,35.22,5300,0
FPT,4/12/2019 9:58,35.25,35.36,35.25,35.36,6500,0
FPT,4/12/2019 9:59,35.22,35.22,35.22,35.22,310,0
FPT,4/12/2019 10:00,35.29,35.29,35.29,35.29,500,0
FPT,4/12/2019 10:01,35.29,35.36,35.29,35.36,6780,0
FPT,4/12/2019 10:02,35.4,35.4,35.4,35.4,5570,0
FPT,4/12/2019 10:03,35.4,35.4,35.4,35.4,4250,0
FPT,4/12/2019 10:04,35.4,35.4,35.25,35.25,4650,0
FPT,4/12/2019 10:05,35.25,35.4,35.25,35.4,370,0
FPT,4/12/2019 10:07,35.36,35.36,35.36,35.36,2000,0
FPT,4/12/2019 10:08,35.36,35.36,35.36,35.36,200,0
FPT,4/12/2019 10:11,35.4,35.4,35.4,35.4,15000,0
FPT,4/12/2019 10:12,35.44,35.44,35.44,35.44,20200,0
FPT,4/12/2019 10:13,35.44,35.44,35.44,35.44,4000,0
FPT,4/12/2019 10:14,35.44,35.44,35.44,35.44,7130,0
FPT,4/12/2019 10:15,35.44,35.44,35.44,35.44,500,0
FPT,4/12/2019 10:16,35.44,35.44,35.44,35.44,500,0
FPT,4/12/2019 10:17,35.4,35.4,35.36,35.36,1050,0
FPT,4/12/2019 10:18,35.36,35.36,35.36,35.36,50,0
FPT,4/12/2019 10:19,35.33,35.33,35.33,35.33,7000,0
FPT,4/12/2019 10:20,35.33,35.33,35.29,35.29,6950,0
FPT,4/12/2019 10:21,35.36,35.36,35.36,35.36,10,0
FPT,4/12/2019 10:24,35.29,35.29,35.29,35.29,3700,0
FPT,4/12/2019 10:26,35.33,35.33,35.33,35.33,10,0
FPT,4/12/2019 10:27,35.33,35.33,35.33,35.33,100,0
FPT,4/12/2019 10:28,35.29,35.29,35.29,35.29,20,0
FPT,4/12/2019 10:30,35.33,35.33,35.33,35.33,10,0
FPT,4/12/2019 10:31,35.25,35.25,35.25,35.25,10000,0
FPT,4/12/2019 10:32,35.33,35.33,35.33,35.33,10,0
FPT,4/12/2019 10:34,35.33,35.33,35.33,35.33,10,0
FPT,4/12/2019 10:37,35.33,35.33,35.33,35.33,50,0
FPT,4/12/2019 10:41,35.25,35.25,35.25,35.25,5000,0
FPT,4/12/2019 10:43,35.25,35.25,35.25,35.25,4670,0
FPT,4/12/2019 10:44,35.25,35.25,35.25,35.25,380,0
FPT,4/12/2019 10:45,35.29,35.29,35.29,35.29,100,0
FPT,4/12/2019 10:46,35.29,35.29,35.29,35.29,400,0
FPT,4/12/2019 10:49,35.29,35.29,35.29,35.29,2020,0
FPT,4/12/2019 10:50,35.25,35.25,35.25,35.25,10,0
FPT,4/12/2019 10:53,35.29,35.29,35.29,35.29,100,0
FPT,4/12/2019 10:54,35.25,35.29,35.25,35.29,5010,0
FPT,4/12/2019 10:55,35.25,35.25,35.22,35.22,5030,0
FPT,4/12/2019 10:56,35.22,35.22,35.22,35.22,2810,0
FPT,4/12/2019 10:57,35.25,35.25,35.25,35.25,10,0
FPT,4/12/2019 11:00,35.25,35.25,35.25,35.25,110,0
FPT,4/12/2019 11:05,35.29,35.29,35.29,35.29,600,0
FPT,4/12/2019 11:06,35.25,35.25,35.25,35.25,5000,0
FPT,4/12/2019 11:07,35.25,35.25,35.25,35.25,100,0
FPT,4/12/2019 11:08,35.25,35.25,35.25,35.25,4900,0
FPT,4/12/2019 11:09,35.29,35.29,35.29,35.29,10,0
FPT,4/12/2019 11:14,35.29,35.29,35.29,35.29,380,0
FPT,4/12/2019 11:15,35.25,35.25,35.25,35.25,370,0
FPT,4/12/2019 11:16,35.25,35.25,35.25,35.25,2500,0
FPT,4/12/2019 11:17,35.25,35.25,35.25,35.25,2130,0
FPT,4/12/2019 11:18,35.22,35.25,35.22,35.25,220,0
FPT,4/12/2019 11:19,35.25,35.25,35.25,35.25,30,0
FPT,4/12/2019 11:22,35.25,35.25,35.25,35.25,2880,0
FPT,4/12/2019 11:23,35.29,35.29,35.29,35.29,20,0
FPT,4/12/2019 11:25,35.25,35.25,35.25,35.25,2000,0
FPT,4/12/2019 11:28,35.22,35.22,35.22,35.22,500,0
FPT,4/12/2019 13:00,35.25,35.25,35.25,35.25,830,0
FPT,4/12/2019 13:03,35.25,35.25,35.25,35.25,40,0
FPT,4/12/2019 13:05,35.29,35.29,35.29,35.29,1000,0
FPT,4/12/2019 13:07,35.22,35.22,35.22,35.22,10100,0
FPT,4/12/2019 13:10,35.22,35.22,35.22,35.22,100,0
FPT,4/12/2019 13:11,35.22,35.22,35.22,35.22,100,0
FPT,4/12/2019 13:12,35.22,35.22,35.22,35.22,2000,0
FPT,4/12/2019 13:14,35.22,35.22,35.22,35.22,6440,0
FPT,4/12/2019 13:15,35.22,35.22,35.22,35.22,140,0
FPT,4/12/2019 13:17,35.22,35.22,35.22,35.22,770,0
FPT,4/12/2019 13:21,35.22,35.22,35.22,35.22,5000,0
FPT,4/12/2019 13:23,35.25,35.25,35.25,35.25,4680,0
FPT,4/12/2019 13:24,35.29,35.29,35.22,35.29,17770,0
FPT,4/12/2019 13:27,35.29,35.33,35.29,35.33,2770,0
FPT,4/12/2019 13:28,35.33,35.33,35.33,35.33,5850,0
FPT,4/12/2019 13:29,35.36,35.36,35.36,35.36,9370,0
FPT,4/12/2019 13:30,35.36,35.36,35.36,35.36,10,0
FPT,4/12/2019 13:31,35.36,35.4,35.36,35.4,220,0
FPT,4/12/2019 13:32,35.4,35.4,35.4,35.4,200,0
FPT,4/12/2019 13:35,35.4,35.4,35.4,35.4,840,0
FPT,4/12/2019 13:36,35.4,35.44,35.4,35.44,10010,0
FPT,4/12/2019 13:37,35.4,35.44,35.4,35.44,38180,0
FPT,4/12/2019 13:40,35.48,35.48,35.44,35.48,1030,0
FPT,4/12/2019 13:41,35.51,35.51,35.51,35.51,5630,0
FPT,4/12/2019 13:42,35.51,35.51,35.51,35.51,5000,0
FPT,4/12/2019 13:43,35.51,35.51,35.48,35.48,4080,0
FPT,4/12/2019 13:44,35.63,35.66,35.48,35.66,22820,0
FPT,4/12/2019 13:45,35.59,35.66,35.59,35.66,12160,0
FPT,4/12/2019 13:46,35.66,35.66,35.66,35.66,3550,0
FPT,4/12/2019 13:47,35.66,35.66,35.66,35.66,6550,0
FPT,4/12/2019 13:48,35.66,35.66,35.66,35.66,4680,0
FPT,4/12/2019 13:49,35.66,35.66,35.66,35.66,7810,0
FPT,4/12/2019 13:50,35.63,35.66,35.63,35.66,3580,0
FPT,4/12/2019 13:51,35.7,35.7,35.7,35.7,8520,0
FPT,4/12/2019 13:52,35.7,35.74,35.7,35.74,210,0
FPT,4/12/2019 13:53,35.74,35.74,35.7,35.7,7920,0
FPT,4/12/2019 13:54,35.74,35.74,35.7,35.74,6660,0
FPT,4/12/2019 13:55,35.78,35.78,35.78,35.78,1000,0
FPT,4/12/2019 13:56,35.78,35.78,35.78,35.78,10200,0
FPT,4/12/2019 13:57,35.74,35.78,35.74,35.78,8050,0
FPT,4/12/2019 13:58,35.78,35.81,35.78,35.81,36050,0
FPT,4/12/2019 13:59,35.81,35.96,35.81,35.89,68190,0
FPT,4/12/2019 14:00,35.85,36,35.85,35.96,15540,0
FPT,4/12/2019 14:01,35.89,35.89,35.89,35.89,10,0
FPT,4/12/2019 14:02,35.89,35.89,35.85,35.89,18890,0
FPT,4/12/2019 14:03,35.89,35.92,35.89,35.89,1270,0
FPT,4/12/2019 14:04,35.92,35.92,35.89,35.92,17020,0
FPT,4/12/2019 14:05,35.92,35.92,35.92,35.92,3000,0
FPT,4/12/2019 14:06,35.89,35.92,35.89,35.92,5210,0
FPT,4/12/2019 14:07,35.92,35.92,35.89,35.92,7310,0
FPT,4/12/2019 14:08,35.89,35.92,35.89,35.92,5110,0
FPT,4/12/2019 14:09,35.92,35.96,35.92,35.96,11870,0
FPT,4/12/2019 14:10,35.96,36.07,35.96,36,32480,0
FPT,4/12/2019 14:11,36,36,36,36,600,0
FPT,4/12/2019 14:12,36,36.04,35.96,36,8610,0
FPT,4/12/2019 14:13,36,36,36,36,1420,0
FPT,4/12/2019 14:14,36,36,36,36,10410,0
FPT,4/12/2019 14:15,36,36.04,36,36.04,14870,0
FPT,4/12/2019 14:16,36.04,36.07,36.04,36.07,3720,0
FPT,4/12/2019 14:17,36.04,36.07,36.04,36.07,1500,0
FPT,4/12/2019 14:18,36.07,36.07,36.07,36.07,5110,0
FPT,4/12/2019 14:19,36.07,36.07,36.07,36.07,12900,0
FPT,4/12/2019 14:20,36.07,36.11,36.07,36.07,5500,0
FPT,4/12/2019 14:21,36.04,36.04,36.04,36.04,7690,0
FPT,4/12/2019 14:22,36.04,36.04,36,36.04,7730,0
FPT,4/12/2019 14:23,36.04,36.04,36.04,36.04,4240,0
FPT,4/12/2019 14:24,36.04,36.04,36,36,170,0
FPT,4/12/2019 14:25,36,36.04,35.96,36.04,17070,0
FPT,4/12/2019 14:26,36.04,36.04,36,36.04,25650,0
FPT,4/12/2019 14:27,36.04,36.07,35.96,35.96,37340,0
FPT,4/12/2019 14:28,36.07,36.07,36.07,36.07,7440,0
FPT,4/12/2019 14:29,36.07,36.07,36.07,36.07,4500,0
FPT,4/12/2019 14:46,35.96,35.96,35.96,35.96,59900,0
FPT,4/16/2019 9:15,35.44,35.44,35.44,35.44,37020,0
FPT,4/16/2019 9:16,35.74,35.81,35.74,35.74,2510,0
FPT,4/16/2019 9:17,35.55,35.7,35.55,35.59,330,0
FPT,4/16/2019 9:18,35.55,35.7,35.51,35.7,16800,0
FPT,4/16/2019 9:19,35.55,35.7,35.55,35.55,570,0
FPT,4/16/2019 9:20,35.59,35.59,35.55,35.59,9600,0
FPT,4/16/2019 9:21,35.55,35.55,35.55,35.55,10400,0
FPT,4/16/2019 9:22,35.55,35.59,35.55,35.59,5470,0
FPT,4/16/2019 9:23,35.55,35.59,35.55,35.59,1210,0
FPT,4/16/2019 9:24,35.59,35.59,35.59,35.59,6730,0
FPT,4/16/2019 9:25,35.66,35.66,35.66,35.66,110,0
FPT,4/16/2019 9:26,35.66,35.66,35.66,35.66,1550,0
FPT,4/16/2019 9:27,35.66,35.7,35.66,35.7,7150,0
FPT,4/16/2019 9:28,35.66,35.66,35.66,35.66,2580,0
FPT,4/16/2019 9:29,35.66,35.66,35.63,35.66,8120,0
FPT,4/16/2019 9:30,35.7,35.81,35.7,35.81,10270,0
FPT,4/16/2019 9:31,35.81,35.89,35.81,35.85,5220,0
FPT,4/16/2019 9:32,35.89,35.92,35.89,35.92,9430,0
FPT,4/16/2019 9:33,35.92,35.96,35.89,35.96,4680,0
FPT,4/16/2019 9:34,35.96,35.96,35.89,35.89,15680,0
FPT,4/16/2019 9:35,35.89,35.92,35.89,35.89,1600,0
FPT,4/16/2019 9:36,35.92,35.92,35.89,35.89,3270,0
FPT,4/16/2019 9:37,35.92,35.96,35.92,35.96,18660,0
FPT,4/16/2019 9:38,35.96,35.96,35.92,35.92,9500,0
FPT,4/16/2019 9:39,35.92,35.92,35.92,35.92,5000,0
FPT,4/16/2019 9:40,35.92,35.92,35.89,35.92,8300,0
FPT,4/16/2019 9:41,35.89,35.89,35.85,35.89,28330,0
FPT,4/16/2019 9:42,35.89,35.89,35.85,35.85,10000,0
FPT,4/16/2019 9:43,35.85,35.85,35.85,35.85,100,0
FPT,4/16/2019 9:45,35.85,35.85,35.85,35.85,9000,0
FPT,4/16/2019 9:46,35.85,35.85,35.81,35.81,21370,0
FPT,4/16/2019 9:47,35.85,35.85,35.81,35.85,2380,0
FPT,4/16/2019 9:48,35.81,35.85,35.81,35.81,17130,0
FPT,4/16/2019 9:49,35.81,35.81,35.81,35.81,30390,0
FPT,4/16/2019 9:50,35.81,35.81,35.81,35.81,6500,0
FPT,4/16/2019 9:51,35.81,35.85,35.81,35.81,1080,0
FPT,4/16/2019 9:53,35.81,35.85,35.81,35.85,2990,0
FPT,4/16/2019 9:55,35.89,35.89,35.89,35.89,70,0
FPT,4/16/2019 9:56,35.89,35.89,35.85,35.85,110,0
FPT,4/16/2019 9:58,35.85,35.85,35.85,35.85,600,0
FPT,4/16/2019 9:59,35.89,35.89,35.89,35.89,4940,0
FPT,4/16/2019 10:00,35.92,35.92,35.92,35.92,100,0
FPT,4/16/2019 10:01,35.89,35.92,35.89,35.92,3300,0
FPT,4/16/2019 10:02,35.92,35.92,35.89,35.89,6040,0
FPT,4/16/2019 10:04,35.92,35.92,35.92,35.92,100,0
FPT,4/16/2019 10:07,35.89,35.92,35.89,35.92,15000,0
FPT,4/16/2019 10:08,35.89,35.89,35.89,35.89,200,0
FPT,4/16/2019 10:11,35.89,35.89,35.89,35.89,20,0
FPT,4/16/2019 10:12,35.89,35.89,35.89,35.89,10,0
FPT,4/16/2019 10:13,35.89,35.89,35.85,35.85,13200,0
FPT,4/16/2019 10:14,35.89,35.89,35.89,35.89,310,0
FPT,4/16/2019 10:15,35.85,35.85,35.85,35.85,1200,0
FPT,4/16/2019 10:16,35.85,35.85,35.85,35.85,2300,0
FPT,4/16/2019 10:17,35.89,35.89,35.85,35.85,520,0
FPT,4/16/2019 10:18,35.89,35.89,35.89,35.89,130,0
FPT,4/16/2019 10:19,35.89,35.89,35.89,35.89,250,0
FPT,4/16/2019 10:21,35.89,35.89,35.89,35.89,100,0
FPT,4/16/2019 10:22,35.89,35.92,35.89,35.92,560,0
FPT,4/16/2019 10:24,35.92,35.92,35.89,35.89,280,0
FPT,4/16/2019 10:26,35.89,35.89,35.89,35.89,930,0
FPT,4/16/2019 10:27,35.89,35.89,35.89,35.89,270,0
FPT,4/16/2019 10:28,35.89,35.89,35.85,35.85,34500,0
FPT,4/16/2019 10:31,35.89,35.89,35.89,35.89,50,0
FPT,4/16/2019 10:32,35.89,35.89,35.89,35.89,5000,0
FPT,4/16/2019 10:33,35.85,35.85,35.85,35.85,9040,0
FPT,4/16/2019 10:34,35.81,35.81,35.81,35.81,26710,0
FPT,4/16/2019 10:35,35.81,35.81,35.78,35.81,5740,0
FPT,4/16/2019 10:36,35.85,35.85,35.85,35.85,5000,0
FPT,4/16/2019 10:37,35.85,35.85,35.85,35.85,200,0
FPT,4/16/2019 10:38,35.85,35.85,35.81,35.81,120,0
FPT,4/16/2019 10:42,35.81,35.81,35.81,35.81,500,0
FPT,4/16/2019 10:44,35.81,35.81,35.81,35.81,5100,0
FPT,4/16/2019 10:45,35.81,35.81,35.81,35.81,100,0
FPT,4/16/2019 10:46,35.81,35.81,35.81,35.81,150,0
FPT,4/16/2019 10:47,35.81,35.81,35.78,35.81,1820,0
FPT,4/16/2019 10:48,35.78,35.78,35.78,35.78,150,0
FPT,4/16/2019 10:49,35.78,35.78,35.78,35.78,11000,0
FPT,4/16/2019 10:52,35.81,35.81,35.81,35.81,610,0
FPT,4/16/2019 10:53,35.81,35.81,35.81,35.81,110,0
FPT,4/16/2019 10:55,35.81,35.81,35.81,35.81,20,0
FPT,4/16/2019 10:57,35.78,35.81,35.78,35.81,680,0
FPT,4/16/2019 10:58,35.78,35.78,35.78,35.78,50,0
FPT,4/16/2019 10:59,35.81,35.81,35.81,35.81,1000,0
FPT,4/16/2019 11:01,35.81,35.81,35.81,35.81,5200,0
FPT,4/16/2019 11:04,35.78,35.78,35.78,35.78,1200,0
FPT,4/16/2019 11:05,35.81,35.81,35.81,35.81,800,0
FPT,4/16/2019 11:06,35.81,35.81,35.81,35.81,1930,0
FPT,4/16/2019 11:08,35.81,35.81,35.81,35.81,2950,0
FPT,4/16/2019 11:10,35.81,35.81,35.81,35.81,10,0
FPT,4/16/2019 11:15,35.78,35.78,35.78,35.78,70,0
FPT,4/16/2019 11:16,35.78,35.81,35.78,35.78,5180,0
FPT,4/16/2019 11:17,35.74,35.74,35.74,35.74,300,0
FPT,4/16/2019 11:18,35.74,35.74,35.74,35.74,5000,0
FPT,4/16/2019 11:19,35.74,35.74,35.74,35.74,6980,0
FPT,4/16/2019 11:22,35.7,35.7,35.7,35.7,200,0
FPT,4/16/2019 11:23,35.7,35.7,35.7,35.7,1510,0
FPT,4/16/2019 11:25,35.66,35.66,35.66,35.66,55800,0
FPT,4/16/2019 11:26,35.66,35.66,35.66,35.66,500,0
FPT,4/16/2019 11:27,35.74,35.74,35.74,35.74,100,0
FPT,4/16/2019 11:28,35.74,35.74,35.74,35.74,800,0
FPT,4/16/2019 11:29,35.66,35.66,35.66,35.66,500,0
FPT,4/16/2019 13:00,35.66,35.66,35.66,35.66,10350,0
FPT,4/16/2019 13:01,35.63,35.66,35.63,35.66,5050,0
FPT,4/16/2019 13:03,35.66,35.66,35.66,35.66,200,0
FPT,4/16/2019 13:04,35.66,35.66,35.66,35.66,1950,0
FPT,4/16/2019 13:05,35.66,35.66,35.66,35.66,200,0
FPT,4/16/2019 13:07,35.63,35.63,35.63,35.63,11080,0
FPT,4/16/2019 13:09,35.63,35.63,35.63,35.63,350,0
FPT,4/16/2019 13:14,35.66,35.66,35.66,35.66,4200,0
FPT,4/16/2019 13:15,35.66,35.66,35.66,35.66,100,0
FPT,4/16/2019 13:16,35.74,35.74,35.74,35.74,200,0
FPT,4/16/2019 13:17,35.74,35.74,35.74,35.74,300,0
FPT,4/16/2019 13:19,35.66,35.66,35.66,35.66,1200,0
FPT,4/16/2019 13:20,35.66,35.66,35.66,35.66,1030,0
FPT,4/16/2019 13:21,35.63,35.7,35.63,35.7,5680,0
FPT,4/16/2019 13:22,35.7,35.7,35.7,35.7,4500,0
FPT,4/16/2019 13:23,35.74,35.74,35.66,35.66,2850,0
FPT,4/16/2019 13:24,35.78,35.78,35.78,35.78,5000,0
FPT,4/16/2019 13:25,35.78,35.78,35.78,35.78,100,0
FPT,4/16/2019 13:26,35.81,35.81,35.81,35.81,19860,0
FPT,4/16/2019 13:28,35.81,35.85,35.81,35.85,5700,0
FPT,4/16/2019 13:29,35.78,35.78,35.78,35.78,500,0
FPT,4/16/2019 13:30,35.85,35.89,35.81,35.81,17000,0
FPT,4/16/2019 13:31,35.89,35.92,35.89,35.92,4720,0
FPT,4/16/2019 13:32,35.92,35.92,35.92,35.92,2280,0
FPT,4/16/2019 13:33,35.81,35.81,35.81,35.81,19630,0
FPT,4/16/2019 13:34,35.81,35.85,35.81,35.85,5000,0
FPT,4/16/2019 13:35,35.85,35.85,35.85,35.85,40,0
FPT,4/16/2019 13:36,35.85,35.85,35.78,35.78,100,0
FPT,4/16/2019 13:37,35.81,35.81,35.81,35.81,3000,0
FPT,4/16/2019 13:38,35.78,35.78,35.78,35.78,7000,0
FPT,4/16/2019 13:40,35.85,35.85,35.85,35.85,5010,0
FPT,4/16/2019 13:42,35.85,35.85,35.81,35.81,2020,0
FPT,4/16/2019 13:44,35.74,35.74,35.74,35.74,600,0
FPT,4/16/2019 13:47,35.85,35.85,35.85,35.85,400,0
FPT,4/16/2019 13:48,35.81,35.81,35.81,35.81,4000,0
FPT,4/16/2019 13:52,35.81,35.81,35.81,35.81,70,0
FPT,4/16/2019 13:53,35.81,35.81,35.81,35.81,1920,0
FPT,4/16/2019 13:54,35.81,35.81,35.81,35.81,1000,0
FPT,4/16/2019 13:55,35.81,35.81,35.78,35.78,5100,0
FPT,4/16/2019 13:56,35.81,35.81,35.81,35.81,190,0
FPT,4/16/2019 13:58,35.78,35.81,35.78,35.81,6880,0
FPT,4/16/2019 13:59,35.81,35.81,35.78,35.81,3060,0
FPT,4/16/2019 14:00,35.81,35.81,35.81,35.81,10020,0
FPT,4/16/2019 14:03,35.81,35.81,35.81,35.81,3400,0
FPT,4/16/2019 14:04,35.81,35.81,35.78,35.78,2030,0
FPT,4/16/2019 14:06,35.78,35.78,35.78,35.78,9020,0
FPT,4/16/2019 14:07,35.78,35.78,35.78,35.78,50,0
FPT,4/16/2019 14:08,35.78,35.78,35.78,35.78,5050,0
FPT,4/16/2019 14:10,35.81,35.81,35.81,35.81,2000,0
FPT,4/16/2019 14:11,35.81,35.81,35.81,35.81,50,0
FPT,4/16/2019 14:12,35.78,35.78,35.78,35.78,9150,0
FPT,4/16/2019 14:13,35.78,35.78,35.78,35.78,1900,0
FPT,4/16/2019 14:14,35.78,35.78,35.78,35.78,10300,0
FPT,4/16/2019 14:15,35.78,35.78,35.78,35.78,2100,0
FPT,4/16/2019 14:17,35.78,35.78,35.78,35.78,8110,0
FPT,4/16/2019 14:19,35.78,35.78,35.78,35.78,410,0
FPT,4/16/2019 14:20,35.74,35.74,35.74,35.74,190,0
FPT,4/16/2019 14:21,35.78,35.78,35.78,35.78,1480,0
FPT,4/16/2019 14:22,35.74,35.74,35.74,35.74,17590,0
FPT,4/16/2019 14:23,35.66,35.66,35.66,35.66,10,0
FPT,4/16/2019 14:26,35.74,35.74,35.66,35.66,10100,0
FPT,4/16/2019 14:27,35.66,35.66,35.66,35.66,5820,0
FPT,4/16/2019 14:28,35.66,35.74,35.66,35.74,10210,0
FPT,4/16/2019 14:46,35.74,35.74,35.74,35.74,50340,0
FPT,4/17/2019 9:15,36.04,36.04,35.96,35.96,6660,0
FPT,4/17/2019 9:16,35.96,35.96,35.96,35.96,2490,0
FPT,4/17/2019 9:17,35.96,35.96,35.96,35.96,5000,0
FPT,4/17/2019 9:19,36.04,36.07,36.04,36.04,6060,0
FPT,4/17/2019 9:20,36.04,36.07,36.04,36.07,4460,0
FPT,4/17/2019 9:21,36.04,36.04,35.96,36.04,1700,0
FPT,4/17/2019 9:22,36.07,36.07,36.04,36.04,130,0
FPT,4/17/2019 9:23,36.07,36.11,36.07,36.11,5010,0
FPT,4/17/2019 9:24,36.07,36.07,36.07,36.07,8820,0
FPT,4/17/2019 9:26,36.11,36.11,36.07,36.07,11140,0
FPT,4/17/2019 9:27,36.07,36.11,36.07,36.11,2500,0
FPT,4/17/2019 9:28,36.07,36.07,36.07,36.07,25190,0
FPT,4/17/2019 9:29,36.07,36.07,36.07,36.07,10250,0
FPT,4/17/2019 9:30,36.11,36.11,36.07,36.07,510,0
FPT,4/17/2019 9:31,36.11,36.11,36.11,36.11,2000,0
FPT,4/17/2019 9:32,36.07,36.07,36.07,36.07,250,0
FPT,4/17/2019 9:33,36.11,36.11,36.11,36.11,100,0
FPT,4/17/2019 9:34,36.07,36.11,36.07,36.11,12030,0
FPT,4/17/2019 9:35,36.11,36.15,36.11,36.15,5080,0
FPT,4/17/2019 9:36,36.15,36.15,36.15,36.15,200,0
FPT,4/17/2019 9:37,36.15,36.15,36.15,36.15,1500,0
FPT,4/17/2019 9:38,36.15,36.15,36.15,36.15,7990,0
FPT,4/17/2019 9:39,36.19,36.19,36.15,36.15,12230,0
FPT,4/17/2019 9:40,36.19,36.19,36.15,36.19,15740,0
FPT,4/17/2019 9:41,36.19,36.22,36.19,36.22,10110,0
FPT,4/17/2019 9:42,36.19,36.22,36.19,36.22,5100,0
FPT,4/17/2019 9:43,36.19,36.22,36.19,36.22,15770,0
FPT,4/17/2019 9:44,36.22,36.22,36.22,36.22,5050,0
FPT,4/17/2019 9:45,36.19,36.22,36.19,36.22,2100,0
FPT,4/17/2019 9:46,36.19,36.19,36.19,36.19,15950,0
FPT,4/17/2019 9:47,36.19,36.22,36.19,36.19,29140,0
FPT,4/17/2019 9:48,36.22,36.22,36.19,36.19,6070,0
FPT,4/17/2019 9:49,36.19,36.19,36.19,36.19,6100,0
FPT,4/17/2019 9:50,36.19,36.19,36.19,36.19,2230,0
FPT,4/17/2019 9:51,36.19,36.19,36.19,36.19,8310,0
FPT,4/17/2019 9:52,36.19,36.19,36.19,36.19,30,0
FPT,4/17/2019 9:53,36.19,36.19,36.11,36.11,16280,0
FPT,4/17/2019 9:55,36.11,36.11,36.11,36.11,1010,0
FPT,4/17/2019 9:56,36.11,36.15,36.11,36.15,5700,0
FPT,4/17/2019 9:57,36.15,36.15,36.15,36.15,1000,0
FPT,4/17/2019 9:59,36.15,36.15,36.11,36.11,2800,0
FPT,4/17/2019 10:00,36.11,36.11,36.11,36.11,5000,0
FPT,4/17/2019 10:01,36.11,36.11,36.11,36.11,9000,0
FPT,4/17/2019 10:02,36.15,36.15,36.11,36.11,2650,0
FPT,4/17/2019 10:03,36.11,36.11,36.11,36.11,3050,0
FPT,4/17/2019 10:04,36.11,36.15,36.11,36.15,1600,0
FPT,4/17/2019 10:05,36.11,36.11,36.11,36.11,1000,0
FPT,4/17/2019 10:06,36.11,36.15,36.11,36.15,1510,0
FPT,4/17/2019 10:07,36.15,36.15,36.15,36.15,200,0
FPT,4/17/2019 10:09,36.11,36.15,36.11,36.15,5030,0
FPT,4/17/2019 10:10,36.11,36.11,36.11,36.11,4700,0
FPT,4/17/2019 10:11,36.11,36.11,36.11,36.11,6720,0
FPT,4/17/2019 10:12,36.11,36.15,36.11,36.11,5260,0
FPT,4/17/2019 10:13,36.11,36.15,36.11,36.15,3790,0
FPT,4/17/2019 10:14,36.11,36.11,36.07,36.07,10020,0
FPT,4/17/2019 10:15,36.07,36.07,36.07,36.07,11420,0
FPT,4/17/2019 10:16,36.07,36.07,36.04,36.04,9880,0
FPT,4/17/2019 10:18,36.04,36.04,36.04,36.04,50,0
FPT,4/17/2019 10:20,36.11,36.11,36.11,36.11,400,0
FPT,4/17/2019 10:21,36.11,36.11,36.04,36.04,470,0
FPT,4/17/2019 10:22,36.11,36.11,36.11,36.11,10,0
FPT,4/17/2019 10:23,36.11,36.11,36.11,36.11,70,0
FPT,4/17/2019 10:24,36.07,36.07,36.07,36.07,9150,0
FPT,4/17/2019 10:25,36.07,36.07,36.07,36.07,5190,0
FPT,4/17/2019 10:26,36.07,36.07,36.07,36.07,5660,0
FPT,4/17/2019 10:27,36.04,36.04,36.04,36.04,25000,0
FPT,4/17/2019 10:28,36.04,36.04,36.04,36.04,15000,0
FPT,4/17/2019 10:29,36.04,36.04,36.04,36.04,2270,0
FPT,4/17/2019 10:30,36.04,36.04,36.04,36.04,21730,0
FPT,4/17/2019 10:31,36,36.11,36,36.11,22000,0
FPT,4/17/2019 10:32,36,36,36,36,15000,0
FPT,4/17/2019 10:33,36.11,36.11,36,36,6570,0
FPT,4/17/2019 10:34,36,36,36,36,7300,0
FPT,4/17/2019 10:35,36,36,36,36,7130,0
FPT,4/17/2019 10:39,36.07,36.07,36.07,36.07,18000,0
FPT,4/17/2019 10:40,36.04,36.07,36.04,36.07,11350,0
FPT,4/17/2019 10:41,36.07,36.07,36.07,36.07,50,0
FPT,4/17/2019 10:42,36.07,36.07,36.07,36.07,2000,0
FPT,4/17/2019 10:43,36.07,36.07,36.07,36.07,10100,0
FPT,4/17/2019 10:44,36.07,36.07,36.07,36.07,50,0
FPT,4/17/2019 10:45,36.07,36.07,36.04,36.07,12110,0
FPT,4/17/2019 10:46,36.11,36.11,36.07,36.07,10030,0
FPT,4/17/2019 10:47,36.07,36.07,36.07,36.07,1540,0
FPT,4/17/2019 10:48,36.07,36.07,36.07,36.07,14600,0
FPT,4/17/2019 10:49,36.07,36.07,36.07,36.07,3170,0
FPT,4/17/2019 10:50,36.07,36.07,36.04,36.07,4840,0
FPT,4/17/2019 10:51,36.07,36.07,36.07,36.07,8510,0
FPT,4/17/2019 10:52,36.07,36.07,36.07,36.07,160,0
FPT,4/17/2019 10:53,36.07,36.07,36.07,36.07,1170,0
FPT,4/17/2019 10:54,36.11,36.11,36.11,36.11,8760,0
FPT,4/17/2019 10:55,36.11,36.11,36.11,36.11,1170,0
FPT,4/17/2019 10:56,36.11,36.11,36.11,36.11,3240,0
FPT,4/17/2019 10:57,36.11,36.11,36.11,36.11,40,0
FPT,4/17/2019 10:58,36.11,36.11,36.07,36.07,2290,0
FPT,4/17/2019 10:59,36.07,36.07,36.07,36.07,1170,0
FPT,4/17/2019 11:00,36.07,36.07,36.07,36.07,5210,0
FPT,4/17/2019 11:01,36.07,36.07,36.07,36.07,8100,0
FPT,4/17/2019 11:02,36.07,36.07,36.07,36.07,2000,0
FPT,4/17/2019 11:04,36.11,36.11,36.07,36.07,2800,0
FPT,4/17/2019 11:05,36.11,36.11,36.11,36.11,1390,0
FPT,4/17/2019 11:06,36.11,36.11,36.11,36.11,3260,0
FPT,4/17/2019 11:08,36.11,36.11,36.11,36.11,1260,0
FPT,4/17/2019 11:09,36.11,36.11,36.11,36.11,1160,0
FPT,4/17/2019 11:10,36.11,36.11,36.11,36.11,6290,0
FPT,4/17/2019 11:11,36.11,36.11,36.11,36.11,5650,0
FPT,4/17/2019 11:12,36.11,36.11,36.11,36.11,2050,0
FPT,4/17/2019 11:13,36.11,36.11,36.11,36.11,22280,0
FPT,4/17/2019 11:14,36.11,36.11,36.11,36.11,10970,0
FPT,4/17/2019 11:15,36.11,36.11,36.11,36.11,3010,0
FPT,4/17/2019 11:16,36.11,36.11,36.11,36.11,10,0
FPT,4/17/2019 11:17,36.15,36.15,36.15,36.15,11010,0
FPT,4/17/2019 11:18,36.15,36.15,36.11,36.11,7370,0
FPT,4/17/2019 11:19,36.11,36.15,36.11,36.15,880,0
FPT,4/17/2019 11:21,36.11,36.15,36.11,36.15,2660,0
FPT,4/17/2019 11:23,36.15,36.19,36.15,36.19,22580,0
FPT,4/17/2019 11:24,36.19,36.19,36.19,36.19,46340,0
FPT,4/17/2019 11:25,36.19,36.19,36.15,36.19,5340,0
FPT,4/17/2019 11:26,36.22,36.22,36.22,36.22,3400,0
FPT,4/17/2019 11:27,36.22,36.22,36.22,36.22,1160,0
FPT,4/17/2019 11:28,36.22,36.22,36.22,36.22,8660,0
FPT,4/17/2019 11:29,36.22,36.22,36.22,36.22,7370,0
FPT,4/17/2019 13:00,36.26,36.3,36.26,36.26,87580,0
FPT,4/17/2019 13:01,36.3,36.3,36.3,36.3,10920,0
FPT,4/17/2019 13:02,36.33,36.41,36.33,36.37,28100,0
FPT,4/17/2019 13:03,36.37,36.45,36.37,36.45,540,0
FPT,4/17/2019 13:04,36.48,36.56,36.48,36.56,37380,0
FPT,4/17/2019 13:05,36.56,36.93,36.52,36.93,104920,0
FPT,4/17/2019 13:06,36.93,36.93,36.78,36.78,33970,0
FPT,4/17/2019 13:07,36.78,36.78,36.78,36.78,11700,0
FPT,4/17/2019 13:08,36.78,36.78,36.56,36.56,4330,0
FPT,4/17/2019 13:09,36.71,36.71,36.71,36.71,1170,0
FPT,4/17/2019 13:10,36.71,36.78,36.71,36.71,3120,0
FPT,4/17/2019 13:11,36.71,36.78,36.56,36.78,18530,0
FPT,4/17/2019 13:12,36.75,36.78,36.56,36.78,11760,0
FPT,4/17/2019 13:13,36.71,36.71,36.71,36.71,13220,0
FPT,4/17/2019 13:14,36.63,36.71,36.56,36.71,18620,0
FPT,4/17/2019 13:15,36.71,36.71,36.56,36.6,10380,0
FPT,4/17/2019 13:17,36.71,36.82,36.71,36.82,22300,0
FPT,4/17/2019 13:18,36.78,36.78,36.78,36.78,5290,0
FPT,4/17/2019 13:20,36.78,36.78,36.71,36.71,5230,0
FPT,4/17/2019 13:21,36.71,36.71,36.71,36.71,4660,0
FPT,4/17/2019 13:22,36.71,36.71,36.63,36.63,6260,0
FPT,4/17/2019 13:23,36.63,36.71,36.63,36.71,6280,0
FPT,4/17/2019 13:24,36.63,36.63,36.63,36.63,4290,0
FPT,4/17/2019 13:25,36.63,36.63,36.6,36.63,12660,0
FPT,4/17/2019 13:26,36.56,36.56,36.56,36.56,21550,0
FPT,4/17/2019 13:27,36.56,36.56,36.56,36.56,5900,0
FPT,4/17/2019 13:28,36.6,36.6,36.6,36.6,200,0
FPT,4/17/2019 13:29,36.63,36.63,36.63,36.63,10,0
FPT,4/17/2019 13:30,36.6,36.63,36.6,36.6,2270,0
FPT,4/17/2019 13:31,36.6,36.6,36.6,36.6,8540,0
FPT,4/17/2019 13:32,36.6,36.6,36.56,36.56,3660,0
FPT,4/17/2019 13:33,36.6,36.6,36.56,36.56,4160,0
FPT,4/17/2019 13:34,36.6,36.6,36.56,36.56,6410,0
FPT,4/17/2019 13:35,36.6,36.6,36.56,36.56,18940,0
FPT,4/17/2019 13:36,36.56,36.56,36.56,36.56,3260,0
FPT,4/17/2019 13:37,36.56,36.56,36.56,36.56,6410,0
FPT,4/17/2019 13:38,36.56,36.6,36.56,36.56,6600,0
FPT,4/17/2019 13:39,36.56,36.6,36.56,36.6,18000,0
FPT,4/17/2019 13:40,36.6,36.63,36.6,36.63,18690,0
FPT,4/17/2019 13:41,36.63,36.67,36.63,36.67,29860,0
FPT,4/17/2019 13:42,36.67,36.67,36.67,36.67,1270,0
FPT,4/17/2019 13:43,36.63,36.67,36.63,36.67,2240,0
FPT,4/17/2019 13:44,36.67,36.67,36.63,36.67,4760,0
FPT,4/17/2019 13:45,36.67,36.67,36.67,36.67,3160,0
FPT,4/17/2019 13:46,36.67,36.78,36.63,36.78,105020,0
FPT,4/17/2019 13:47,36.78,36.82,36.78,36.78,20500,0
FPT,4/17/2019 13:48,36.78,36.78,36.78,36.78,3490,0
FPT,4/17/2019 13:49,36.78,36.78,36.78,36.78,1490,0
FPT,4/17/2019 13:50,36.78,36.78,36.78,36.78,1490,0
FPT,4/17/2019 13:51,36.67,36.67,36.67,36.67,9000,0
FPT,4/17/2019 13:52,36.67,36.78,36.67,36.78,10020,0
FPT,4/17/2019 13:53,36.78,36.78,36.78,36.78,1990,0
FPT,4/17/2019 13:54,36.78,36.78,36.71,36.71,1590,0
FPT,4/17/2019 13:55,36.67,36.71,36.67,36.71,4390,0
FPT,4/17/2019 13:56,36.71,36.71,36.71,36.71,2890,0
FPT,4/17/2019 13:57,36.71,36.71,36.67,36.71,11470,0
FPT,4/17/2019 13:58,36.71,36.71,36.63,36.71,22390,0
FPT,4/17/2019 13:59,36.63,36.71,36.63,36.71,16970,0
FPT,4/17/2019 14:00,36.71,36.71,36.71,36.71,2040,0
FPT,4/17/2019 14:01,36.71,36.71,36.71,36.71,1520,0
FPT,4/17/2019 14:02,36.71,36.71,36.71,36.71,5020,0
FPT,4/17/2019 14:03,36.71,36.71,36.71,36.71,2500,0
FPT,4/17/2019 14:04,36.71,36.71,36.67,36.67,11690,0
FPT,4/17/2019 14:05,36.67,36.67,36.67,36.67,40,0
FPT,4/17/2019 14:06,36.67,36.67,36.67,36.67,1300,0
FPT,4/17/2019 14:07,36.71,36.71,36.63,36.63,27970,0
FPT,4/17/2019 14:08,36.63,36.63,36.6,36.6,17650,0
FPT,4/17/2019 14:09,36.6,36.6,36.6,36.6,5590,0
FPT,4/17/2019 14:10,36.6,36.63,36.56,36.56,17120,0
FPT,4/17/2019 14:11,36.56,36.56,36.56,36.56,13220,0
FPT,4/17/2019 14:12,36.56,36.6,36.56,36.56,7690,0
FPT,4/17/2019 14:13,36.6,36.6,36.6,36.6,11490,0
FPT,4/17/2019 14:14,36.56,36.6,36.56,36.6,5750,0
FPT,4/17/2019 14:15,36.6,36.6,36.56,36.56,42800,0
FPT,4/17/2019 14:16,36.52,36.52,36.52,36.52,200,0
FPT,4/17/2019 14:17,36.52,36.52,36.52,36.52,1480,0
FPT,4/17/2019 14:18,36.52,36.52,36.52,36.52,1480,0
FPT,4/17/2019 14:19,36.48,36.56,36.48,36.56,7630,0
FPT,4/17/2019 14:20,36.48,36.48,36.45,36.45,14290,0
FPT,4/17/2019 14:21,36.48,36.48,36.45,36.45,10830,0
FPT,4/17/2019 14:22,36.37,36.37,36.37,36.37,12340,0
FPT,4/17/2019 14:23,36.33,36.37,36.33,36.37,1380,0
FPT,4/17/2019 14:24,36.41,36.41,36.37,36.37,8000,0
FPT,4/17/2019 14:25,36.37,36.37,36.37,36.37,1100,0
FPT,4/17/2019 14:26,36.37,36.37,36.33,36.33,1200,0
FPT,4/17/2019 14:27,36.33,36.37,36.33,36.33,4260,0
FPT,4/17/2019 14:28,36.33,36.33,36.33,36.33,12960,0
FPT,4/17/2019 14:29,36.26,36.33,36.22,36.33,5100,0
FPT,4/17/2019 14:46,36.19,36.19,36.19,36.19,51910,0
FPT,4/18/2019 9:15,36.19,36.19,36.19,36.19,16410,0
FPT,4/18/2019 9:16,36.19,36.19,36.19,36.19,140,0
FPT,4/18/2019 9:17,36.11,36.11,36.04,36.04,10360,0
FPT,4/18/2019 9:18,36.04,36.04,36.04,36.04,1900,0
FPT,4/18/2019 9:19,35.89,35.89,35.89,35.89,9400,0
FPT,4/18/2019 9:20,35.89,35.89,35.85,35.85,6560,0
FPT,4/18/2019 9:21,35.89,35.89,35.85,35.89,6060,0
FPT,4/18/2019 9:22,35.89,35.96,35.89,35.96,13690,0
FPT,4/18/2019 9:23,36.11,36.11,36.11,36.11,16000,0
FPT,4/18/2019 9:24,36.11,36.19,36.11,36.19,12100,0
FPT,4/18/2019 9:26,36.19,36.19,35.96,35.96,520,0
FPT,4/18/2019 9:28,36.04,36.04,36.04,36.04,10,0
FPT,4/18/2019 9:29,36.19,36.19,36.19,36.19,50000,0
FPT,4/18/2019 9:30,36.19,36.26,36.19,36.26,10640,0
FPT,4/18/2019 9:31,36.19,36.19,36.11,36.11,10000,0
FPT,4/18/2019 9:32,36.19,36.19,36.19,36.19,10,0
FPT,4/18/2019 9:33,36.19,36.19,36.19,36.19,10000,0
FPT,4/18/2019 9:36,36.19,36.19,36.19,36.19,190,0
FPT,4/18/2019 9:38,36.26,36.26,36.19,36.19,5800,0
FPT,4/18/2019 9:39,36.19,36.19,36.19,36.19,80,0
FPT,4/18/2019 9:40,36.19,36.19,36.19,36.19,160,0
FPT,4/18/2019 9:41,36.19,36.19,36.19,36.19,500,0
FPT,4/18/2019 9:42,36.19,36.19,36.19,36.19,3000,0
FPT,4/18/2019 9:43,36.19,36.19,36.11,36.11,1000,0
FPT,4/18/2019 9:44,36.33,36.56,36.33,36.56,40000,0
FPT,4/18/2019 9:45,36.56,36.56,36.19,36.19,26130,0
FPT,4/18/2019 9:48,36.48,36.48,36.48,36.48,10,0
FPT,4/18/2019 9:49,36.41,36.41,36.33,36.33,220,0
FPT,4/18/2019 9:50,36.33,36.33,36.33,36.33,10,0
FPT,4/18/2019 9:51,36.26,36.26,36.26,36.26,2000,0
FPT,4/18/2019 9:53,36.33,36.33,36.33,36.33,10,0
FPT,4/18/2019 9:54,36.33,36.33,36.33,36.33,1100,0
FPT,4/18/2019 9:56,36.33,36.33,36.26,36.33,6300,0
FPT,4/18/2019 9:57,36.41,36.41,36.41,36.41,13010,0
FPT,4/18/2019 9:58,36.41,36.41,36.41,36.41,1870,0
FPT,4/18/2019 9:59,36.48,36.52,36.48,36.52,11920,0
FPT,4/18/2019 10:00,36.52,36.52,36.48,36.52,13210,0
FPT,4/18/2019 10:01,36.56,36.56,36.56,36.56,27560,0
FPT,4/18/2019 10:02,36.63,36.71,36.63,36.71,10100,0
FPT,4/18/2019 10:03,36.71,36.71,36.71,36.71,5510,0
FPT,4/18/2019 10:04,36.71,36.75,36.71,36.71,11000,0
FPT,4/18/2019 10:05,36.67,36.71,36.56,36.56,19250,0
FPT,4/18/2019 10:06,36.56,36.56,36.52,36.56,2020,0
FPT,4/18/2019 10:07,36.56,36.56,36.56,36.56,130,0
FPT,4/18/2019 10:09,36.56,36.56,36.52,36.56,1390,0
FPT,4/18/2019 10:10,36.56,36.56,36.52,36.52,9110,0
FPT,4/18/2019 10:11,36.48,36.52,36.48,36.48,6050,0
FPT,4/18/2019 10:12,36.48,36.48,36.45,36.45,1010,0
FPT,4/18/2019 10:13,36.45,36.45,36.45,36.45,20,0
FPT,4/18/2019 10:14,36.48,36.48,36.48,36.48,20,0
FPT,4/18/2019 10:15,36.45,36.45,36.45,36.45,100,0
FPT,4/18/2019 10:16,36.45,36.45,36.33,36.33,4040,0
FPT,4/18/2019 10:17,36.33,36.41,36.33,36.41,160,0
FPT,4/18/2019 10:18,36.41,36.41,36.41,36.41,100,0
FPT,4/18/2019 10:19,36.41,36.41,36.37,36.37,2100,0
FPT,4/18/2019 10:20,36.37,36.37,36.37,36.37,2000,0
FPT,4/18/2019 10:22,36.33,36.33,36.33,36.33,9020,0
FPT,4/18/2019 10:23,36.37,36.37,36.37,36.37,2010,0
FPT,4/18/2019 10:24,36.37,36.37,36.37,36.37,1870,0
FPT,4/18/2019 10:25,36.41,36.41,36.41,36.41,710,0
FPT,4/18/2019 10:26,36.45,36.45,36.45,36.45,10,0
FPT,4/18/2019 10:28,36.45,36.45,36.45,36.45,1400,0
FPT,4/18/2019 10:31,36.41,36.41,36.41,36.41,300,0
FPT,4/18/2019 10:36,36.45,36.45,36.45,36.45,10,0
FPT,4/18/2019 10:37,36.41,36.41,36.41,36.41,2300,0
FPT,4/18/2019 10:38,36.41,36.41,36.41,36.41,1000,0
FPT,4/18/2019 10:39,36.45,36.45,36.45,36.45,1590,0
FPT,4/18/2019 10:40,36.45,36.45,36.45,36.45,4000,0
FPT,4/18/2019 10:41,36.45,36.45,36.45,36.45,1790,0
FPT,4/18/2019 10:42,36.45,36.45,36.45,36.45,910,0
FPT,4/18/2019 10:43,36.45,36.45,36.45,36.45,1400,0
FPT,4/18/2019 10:44,36.45,36.45,36.41,36.41,6340,0
FPT,4/18/2019 10:45,36.37,36.37,36.37,36.37,8300,0
FPT,4/18/2019 10:46,36.33,36.33,36.33,36.33,100,0
FPT,4/18/2019 10:47,36.37,36.37,36.33,36.33,2600,0
FPT,4/18/2019 10:48,36.37,36.37,36.33,36.37,4120,0
FPT,4/18/2019 10:49,36.37,36.37,36.37,36.37,390,0
FPT,4/18/2019 10:50,36.37,36.37,36.37,36.37,610,0
FPT,4/18/2019 10:51,36.37,36.37,36.37,36.37,3890,0
FPT,4/18/2019 10:53,36.41,36.41,36.41,36.41,100,0
FPT,4/18/2019 10:54,36.41,36.41,36.41,36.41,10,0
FPT,4/18/2019 10:55,36.41,36.41,36.41,36.41,600,0
FPT,4/18/2019 10:59,36.37,36.37,36.37,36.37,6550,0
FPT,4/18/2019 11:00,36.33,36.33,36.33,36.33,10500,0
FPT,4/18/2019 11:01,36.33,36.33,36.33,36.33,1500,0
FPT,4/18/2019 11:02,36.33,36.33,36.33,36.33,50,0
FPT,4/18/2019 11:03,36.33,36.33,36.33,36.33,100,0
FPT,4/18/2019 11:04,36.33,36.37,36.33,36.37,40,0
FPT,4/18/2019 11:05,36.33,36.33,36.33,36.33,10000,0
FPT,4/18/2019 11:06,36.33,36.33,36.33,36.33,200,0
FPT,4/18/2019 11:07,36.33,36.33,36.33,36.33,5070,0
FPT,4/18/2019 11:09,36.3,36.3,36.26,36.26,10150,0
FPT,4/18/2019 11:10,36.22,36.22,36.22,36.22,20120,0
FPT,4/18/2019 11:11,36.22,36.22,36.19,36.19,17040,0
FPT,4/18/2019 11:12,36.19,36.19,36.19,36.19,2270,0
FPT,4/18/2019 11:13,36.11,36.19,36.11,36.15,1080,0
FPT,4/18/2019 11:14,36.15,36.15,36.15,36.15,160,0
FPT,4/18/2019 11:15,36.11,36.11,36.11,36.11,5000,0
FPT,4/18/2019 11:16,36.11,36.11,36.11,36.11,1040,0
FPT,4/18/2019 11:17,36.11,36.11,36.11,36.11,420,0
FPT,4/18/2019 11:21,36.04,36.04,36.04,36.04,19250,0
FPT,4/18/2019 11:22,36.04,36.15,36.04,36.15,50,0
FPT,4/18/2019 11:25,36.11,36.11,36.04,36.04,9050,0
FPT,4/18/2019 11:26,36.04,36.04,36.04,36.04,12500,0
FPT,4/18/2019 11:27,36,36.04,36,36,7300,0
FPT,4/18/2019 11:28,36,36,36,36,2910,0
FPT,4/18/2019 11:29,36,36,36,36,40,0
FPT,4/18/2019 13:00,35.85,35.85,35.85,35.85,52210,0
FPT,4/18/2019 13:01,35.85,35.85,35.85,35.85,1100,0
FPT,4/18/2019 13:06,35.85,35.85,35.85,35.85,550,0
FPT,4/18/2019 13:07,35.85,35.85,35.85,35.85,320,0
FPT,4/18/2019 13:09,36.15,36.15,36.15,36.15,10,0
FPT,4/18/2019 13:10,36.15,36.15,36.15,36.15,3830,0
FPT,4/18/2019 13:11,36.19,36.19,35.85,35.85,320,0
FPT,4/18/2019 13:12,35.89,35.89,35.89,35.89,10,0
FPT,4/18/2019 13:13,35.89,35.89,35.89,35.89,870,0
FPT,4/18/2019 13:14,35.89,35.89,35.89,35.89,1000,0
FPT,4/18/2019 13:15,35.89,35.89,35.89,35.89,1120,0
FPT,4/18/2019 13:16,35.89,35.89,35.89,35.89,1630,0
FPT,4/18/2019 13:17,35.89,35.89,35.89,35.89,540,0
FPT,4/18/2019 13:18,35.89,35.96,35.89,35.96,3040,0
FPT,4/18/2019 13:20,36.04,36.04,36.04,36.04,100,0
FPT,4/18/2019 13:21,36.04,36.04,36.04,36.04,100,0
FPT,4/18/2019 13:22,36.04,36.04,36.04,36.04,3190,0
FPT,4/18/2019 13:23,36.04,36.04,36.04,36.04,1990,0
FPT,4/18/2019 13:24,36,36,36,36,10000,0
FPT,4/18/2019 13:26,36.04,36.04,36.04,36.04,400,0
FPT,4/18/2019 13:27,36.04,36.04,36.04,36.04,500,0
FPT,4/18/2019 13:28,36.04,36.04,36.04,36.04,30,0
FPT,4/18/2019 13:29,36.04,36.07,36.04,36.07,1950,0
FPT,4/18/2019 13:30,36.07,36.11,36.07,36.11,2430,0
FPT,4/18/2019 13:31,36.11,36.11,36.11,36.11,1850,0
FPT,4/18/2019 13:32,36.11,36.11,36.07,36.07,1070,0
FPT,4/18/2019 13:33,36.07,36.07,36,36,10430,0
FPT,4/18/2019 13:34,36.04,36.04,36.04,36.04,300,0
FPT,4/18/2019 13:35,36.04,36.04,36.04,36.04,2350,0
FPT,4/18/2019 13:36,36.04,36.04,36.04,36.04,150,0
FPT,4/18/2019 13:37,36.04,36.04,36.04,36.04,2000,0
FPT,4/18/2019 13:38,36.04,36.04,36.04,36.04,1650,0
FPT,4/18/2019 13:39,36.04,36.04,36.04,36.04,1280,0
FPT,4/18/2019 13:40,36.11,36.11,36.11,36.11,5500,0
FPT,4/18/2019 13:41,36.11,36.11,36.11,36.11,320,0
FPT,4/18/2019 13:43,36.19,36.19,36.19,36.19,1360,0
FPT,4/18/2019 13:44,36.19,36.19,36.19,36.19,13710,0
FPT,4/18/2019 13:45,36.22,36.26,36.22,36.26,2420,0
FPT,4/18/2019 13:46,36.26,36.26,36.26,36.26,8050,0
FPT,4/18/2019 13:47,36.3,36.3,36.26,36.26,7000,0
FPT,4/18/2019 13:48,36.3,36.3,36.3,36.3,1000,0
FPT,4/18/2019 13:49,36.22,36.22,36.22,36.22,4030,0
FPT,4/18/2019 13:51,36.26,36.26,36.26,36.26,90,0
FPT,4/18/2019 13:52,36.26,36.26,36.26,36.26,90,0
FPT,4/18/2019 13:55,36.26,36.26,36.26,36.26,4840,0
FPT,4/18/2019 13:56,36.26,36.26,36.26,36.26,260,0
FPT,4/18/2019 13:58,36.26,36.26,36.26,36.26,610,0
FPT,4/18/2019 13:59,36.26,36.26,36.26,36.26,100,0
FPT,4/18/2019 14:01,36.26,36.26,36.26,36.26,20,0
FPT,4/18/2019 14:02,36.22,36.22,36.22,36.22,1040,0
FPT,4/18/2019 14:03,36.22,36.22,36.22,36.22,2000,0
FPT,4/18/2019 14:04,36.22,36.26,36.22,36.26,5710,0
FPT,4/18/2019 14:05,36.26,36.26,36.26,36.26,2700,0
FPT,4/18/2019 14:06,36.26,36.26,36.19,36.19,1090,0
FPT,4/18/2019 14:07,36.19,36.19,36.19,36.19,30780,0
FPT,4/18/2019 14:08,36.19,36.19,36.19,36.19,1390,0
FPT,4/18/2019 14:09,36.19,36.19,36.11,36.11,15390,0
FPT,4/18/2019 14:10,36.19,36.19,36.19,36.19,780,0
FPT,4/18/2019 14:11,36.11,36.19,36.11,36.19,1430,0
FPT,4/18/2019 14:12,36.19,36.19,36.11,36.19,890,0
FPT,4/18/2019 14:13,36.19,36.19,36.19,36.19,780,0
FPT,4/18/2019 14:14,36.11,36.19,36.11,36.19,3190,0
FPT,4/18/2019 14:15,36.19,36.19,36.19,36.19,1040,0
FPT,4/18/2019 14:16,36.11,36.19,36.11,36.19,5450,0
FPT,4/18/2019 14:17,36.22,36.22,36.19,36.19,1740,0
FPT,4/18/2019 14:18,36.11,36.19,36.11,36.19,5320,0
FPT,4/18/2019 14:19,36.19,36.19,36.11,36.11,1430,0
FPT,4/18/2019 14:20,36.19,36.19,36.19,36.19,980,0
FPT,4/18/2019 14:21,36.19,36.19,36.19,36.19,6030,0
FPT,4/18/2019 14:22,36.19,36.19,36.19,36.19,3040,0
FPT,4/18/2019 14:23,36.19,36.19,36.19,36.19,3880,0
FPT,4/18/2019 14:24,36.19,36.19,36.11,36.19,9650,0
FPT,4/18/2019 14:25,36.19,36.19,36.19,36.19,180,0
FPT,4/18/2019 14:27,36.15,36.15,36.15,36.15,5000,0
FPT,4/18/2019 14:28,36.15,36.15,36.15,36.15,240,0
FPT,4/18/2019 14:29,36.15,36.19,36.15,36.19,12640,0
FPT,4/18/2019 14:46,36.19,36.19,36.19,36.19,94660,0
FPT,4/19/2019 9:15,36.33,36.33,36.33,36.33,12030,0
FPT,4/19/2019 9:16,36.33,36.33,36.33,36.33,2000,0
FPT,4/19/2019 9:17,36.41,36.41,36.41,36.41,1220,0
FPT,4/19/2019 9:18,36.41,36.41,36.33,36.33,2780,0
FPT,4/19/2019 9:19,36.33,36.41,36.33,36.41,1620,0
FPT,4/19/2019 9:20,36.48,36.48,36.48,36.48,210,0
FPT,4/19/2019 9:21,36.41,36.41,36.41,36.41,4860,0
FPT,4/19/2019 9:23,36.41,36.41,36.33,36.33,3520,0
FPT,4/19/2019 9:26,36.33,36.33,36.33,36.33,6000,0
FPT,4/19/2019 9:27,36.41,36.41,36.41,36.41,10,0
FPT,4/19/2019 9:29,36.41,36.41,36.41,36.41,5640,0
FPT,4/19/2019 9:30,36.41,36.41,36.41,36.41,930,0
FPT,4/19/2019 9:31,36.41,36.41,36.37,36.37,3070,0
FPT,4/19/2019 9:32,36.37,36.37,36.37,36.37,3000,0
FPT,4/19/2019 9:33,36.33,36.33,36.33,36.33,5000,0
FPT,4/19/2019 9:34,36.33,36.33,36.33,36.33,9900,0
FPT,4/19/2019 9:35,36.33,36.37,36.33,36.37,3000,0
FPT,4/19/2019 9:36,36.33,36.33,36.33,36.33,5540,0
FPT,4/19/2019 9:37,36.33,36.33,36.33,36.33,100,0
FPT,4/19/2019 9:38,36.33,36.33,36.3,36.3,2100,0
FPT,4/19/2019 9:39,36.3,36.3,36.3,36.3,4400,0
FPT,4/19/2019 9:40,36.3,36.33,36.3,36.33,390,0
FPT,4/19/2019 9:44,36.33,36.33,36.33,36.33,200,0
FPT,4/19/2019 9:45,36.3,36.33,36.3,36.3,790,0
FPT,4/19/2019 9:46,36.3,36.3,36.3,36.3,200,0
FPT,4/19/2019 9:47,36.3,36.33,36.3,36.33,2510,0
FPT,4/19/2019 9:49,36.26,36.26,36.26,36.26,9720,0
FPT,4/19/2019 9:50,36.26,36.26,36.22,36.22,2220,0
FPT,4/19/2019 9:51,36.26,36.26,36.22,36.22,1350,0
FPT,4/19/2019 9:52,36.22,36.22,36.22,36.22,9890,0
FPT,4/19/2019 9:53,36.22,36.22,36.22,36.22,910,0
FPT,4/19/2019 9:54,36.22,36.22,36.22,36.22,2450,0
FPT,4/19/2019 9:55,36.26,36.26,36.26,36.26,950,0
FPT,4/19/2019 9:56,36.26,36.26,36.26,36.26,1000,0
FPT,4/19/2019 9:57,36.26,36.26,36.26,36.26,1000,0
FPT,4/19/2019 10:05,36.22,36.22,36.22,36.22,11120,0
FPT,4/19/2019 10:06,36.22,36.22,36.22,36.22,10000,0
FPT,4/19/2019 10:07,36.22,36.22,36.22,36.22,30,0
FPT,4/19/2019 10:09,36.22,36.22,36.22,36.22,2000,0
FPT,4/19/2019 10:10,36.22,36.22,36.22,36.22,2000,0
FPT,4/19/2019 10:11,36.26,36.26,36.19,36.19,20100,0
FPT,4/19/2019 10:12,36.19,36.19,36.19,36.19,900,0
FPT,4/19/2019 10:13,36.19,36.19,36.19,36.19,100,0
FPT,4/19/2019 10:16,36.19,36.19,36.19,36.19,260,0
FPT,4/19/2019 10:17,36.19,36.19,36.19,36.19,2510,0
FPT,4/19/2019 10:20,36.19,36.19,36.19,36.19,3000,0
FPT,4/19/2019 10:21,36.19,36.19,36.19,36.19,830,0
FPT,4/19/2019 10:23,36.26,36.26,36.19,36.19,3500,0
FPT,4/19/2019 10:24,36.19,36.19,36.19,36.19,1000,0
FPT,4/19/2019 10:25,36.19,36.19,36.19,36.19,100,0
FPT,4/19/2019 10:31,36.19,36.19,36.19,36.19,20,0
FPT,4/19/2019 10:32,36.15,36.15,36.15,36.15,10000,0
FPT,4/19/2019 10:34,36.15,36.15,36.15,36.15,100,0
FPT,4/19/2019 10:36,36.15,36.15,36.15,36.15,20,0
FPT,4/19/2019 10:37,36.19,36.19,36.19,36.19,10,0
FPT,4/19/2019 10:39,36.19,36.19,36.19,36.19,100,0
FPT,4/19/2019 10:40,36.19,36.19,36.19,36.19,1500,0
FPT,4/19/2019 10:41,36.19,36.19,36.19,36.19,1400,0
FPT,4/19/2019 10:43,36.19,36.19,36.19,36.19,20,0
FPT,4/19/2019 10:48,36.15,36.19,36.15,36.19,8550,0
FPT,4/19/2019 10:49,36.19,36.19,36.19,36.19,1200,0
FPT,4/19/2019 10:51,36.19,36.19,36.19,36.19,11660,0
FPT,4/19/2019 10:52,36.19,36.19,36.19,36.19,210,0
FPT,4/19/2019 10:54,36.19,36.19,36.19,36.19,50,0
FPT,4/19/2019 10:55,36.19,36.19,36.19,36.19,650,0
FPT,4/19/2019 10:56,36.19,36.19,36.19,36.19,20,0
FPT,4/19/2019 10:58,36.11,36.11,36.11,36.11,17000,0
FPT,4/19/2019 11:01,36.11,36.11,36.11,36.11,20,0
FPT,4/19/2019 11:02,36.19,36.19,36.19,36.19,8520,0
FPT,4/19/2019 11:09,36.19,36.19,36.19,36.19,5530,0
FPT,4/19/2019 11:10,36.19,36.19,36.19,36.19,7150,0
FPT,4/19/2019 11:11,36.19,36.19,36.19,36.19,10,0
FPT,4/19/2019 11:12,36.15,36.15,36.15,36.15,1000,0
FPT,4/19/2019 11:15,36.15,36.15,36.15,36.15,400,0
FPT,4/19/2019 11:18,36.19,36.19,36.19,36.19,80,0
FPT,4/19/2019 11:21,36.15,36.15,36.15,36.15,1010,0
FPT,4/19/2019 11:22,36.11,36.11,36.11,36.11,10000,0
FPT,4/19/2019 11:24,36.19,36.19,36.19,36.19,3000,0
FPT,4/19/2019 11:27,36.11,36.11,36.11,36.11,10000,0
FPT,4/19/2019 11:29,36.11,36.11,36.11,36.11,690,0
FPT,4/19/2019 13:00,36.11,36.11,36.11,36.11,4500,0
FPT,4/19/2019 13:08,36.11,36.11,36.11,36.11,5000,0
FPT,4/19/2019 13:09,36.11,36.11,36.11,36.11,2000,0
FPT,4/19/2019 13:13,36.19,36.19,36.19,36.19,50,0
FPT,4/19/2019 13:14,36.19,36.19,36.19,36.19,40,0
FPT,4/19/2019 13:17,36.19,36.19,36.19,36.19,5100,0
FPT,4/19/2019 13:19,36.19,36.19,36.19,36.19,1640,0
FPT,4/19/2019 13:21,36.19,36.19,36.19,36.19,3000,0
FPT,4/19/2019 13:22,36.19,36.19,36.19,36.19,1000,0
FPT,4/19/2019 13:23,36.19,36.19,36.19,36.19,10,0
FPT,4/19/2019 13:25,36.19,36.19,36.19,36.19,460,0
FPT,4/19/2019 13:26,36.19,36.19,36.19,36.19,3500,0
FPT,4/19/2019 13:27,36.19,36.19,36.19,36.19,1200,0
FPT,4/19/2019 13:30,36.19,36.19,36.19,36.19,400,0
FPT,4/19/2019 13:33,36.19,36.19,36.19,36.19,10000,0
FPT,4/19/2019 13:34,36.19,36.19,36.19,36.19,1490,0
FPT,4/19/2019 13:37,36.19,36.19,36.11,36.11,300,0
FPT,4/19/2019 13:42,36.11,36.15,36.11,36.15,350,0
FPT,4/19/2019 13:43,36.15,36.15,36.15,36.15,10,0
FPT,4/19/2019 13:44,36.15,36.15,36.15,36.15,2290,0
FPT,4/19/2019 13:45,36.19,36.19,36.19,36.19,5000,0
FPT,4/19/2019 13:46,36.19,36.19,36.19,36.19,1000,0
FPT,4/19/2019 13:51,36.19,36.19,36.11,36.11,16340,0
FPT,4/19/2019 13:53,36.11,36.11,36.11,36.11,50,0
FPT,4/19/2019 13:56,36.19,36.19,36.19,36.19,200,0
FPT,4/19/2019 13:57,36.19,36.19,36.19,36.19,2000,0
FPT,4/19/2019 13:59,36.19,36.19,36.19,36.19,150,0
FPT,4/19/2019 14:00,36.19,36.19,36.19,36.19,5210,0
FPT,4/19/2019 14:02,36.19,36.19,36.19,36.19,1000,0
FPT,4/19/2019 14:03,36.19,36.19,36.19,36.19,5000,0
FPT,4/19/2019 14:04,36.19,36.19,36.19,36.19,5020,0
FPT,4/19/2019 14:05,36.19,36.19,36.19,36.19,1500,0
FPT,4/19/2019 14:06,36.19,36.19,36.19,36.19,570,0
FPT,4/19/2019 14:08,36.19,36.19,36.19,36.19,2740,0
FPT,4/19/2019 14:09,36.19,36.22,36.19,36.22,1740,0
FPT,4/19/2019 14:11,36.22,36.22,36.22,36.22,6520,0
FPT,4/19/2019 14:13,36.22,36.22,36.22,36.22,1000,0
FPT,4/19/2019 14:14,36.22,36.22,36.19,36.19,5530,0
FPT,4/19/2019 14:15,36.19,36.19,36.19,36.19,4160,0
FPT,4/19/2019 14:16,36.19,36.19,36.19,36.19,2840,0
FPT,4/19/2019 14:17,36.19,36.19,36.19,36.19,8000,0
FPT,4/19/2019 14:18,36.19,36.19,36.19,36.19,2070,0
FPT,4/19/2019 14:20,36.19,36.19,36.19,36.19,4700,0
FPT,4/19/2019 14:22,36.19,36.19,36.19,36.19,510,0
FPT,4/19/2019 14:24,36.19,36.19,36.15,36.15,5020,0
FPT,4/19/2019 14:25,36.19,36.19,36.19,36.19,60,0
FPT,4/19/2019 14:26,36.15,36.15,36.15,36.15,6090,0
FPT,4/19/2019 14:27,36.15,36.15,36.11,36.11,3420,0
FPT,4/19/2019 14:28,36.11,36.15,36.11,36.11,20500,0
FPT,4/19/2019 14:29,36.11,36.11,36.11,36.11,3680,0
FPT,4/19/2019 14:46,36.15,36.15,36.15,36.15,22140,0
FPT,4/22/2019 9:15,36.19,36.19,36.19,36.19,5120,0
FPT,4/22/2019 9:16,36.19,36.19,36.15,36.19,2200,0
FPT,4/22/2019 9:19,36.15,36.15,36.11,36.11,440,0
FPT,4/22/2019 9:20,36.11,36.11,36.11,36.11,4700,0
FPT,4/22/2019 9:21,36.15,36.15,36.11,36.11,430,0
FPT,4/22/2019 9:22,36.15,36.15,36.11,36.11,3680,0
FPT,4/22/2019 9:23,36.07,36.11,36.07,36.11,2020,0
FPT,4/22/2019 9:25,36.07,36.07,36.07,36.07,2330,0
FPT,4/22/2019 9:26,36.07,36.07,36.07,36.07,50,0
FPT,4/22/2019 9:27,36.07,36.07,36.04,36.04,1230,0
FPT,4/22/2019 9:29,36.04,36.04,36.04,36.04,1120,0
FPT,4/22/2019 9:30,36.07,36.07,36.07,36.07,1000,0
FPT,4/22/2019 9:31,36.07,36.07,36.07,36.07,10,0
FPT,4/22/2019 9:32,36.07,36.07,36.04,36.04,120,0
FPT,4/22/2019 9:33,36.04,36.07,36.04,36.07,810,0
FPT,4/22/2019 9:34,36.04,36.07,36.04,36.07,550,0
FPT,4/22/2019 9:37,36.04,36.04,36.04,36.04,2470,0
FPT,4/22/2019 9:38,36.04,36.04,36,36,2180,0
FPT,4/22/2019 9:39,35.96,35.96,35.96,35.96,3300,0
FPT,4/22/2019 9:40,35.96,35.96,35.96,35.96,320,0
FPT,4/22/2019 9:41,35.96,35.96,35.96,35.96,2790,0
FPT,4/22/2019 9:42,35.92,35.92,35.92,35.92,840,0
FPT,4/22/2019 9:43,35.92,35.96,35.92,35.96,7660,0
FPT,4/22/2019 9:44,35.92,35.92,35.92,35.92,220,0
FPT,4/22/2019 9:46,35.92,35.92,35.92,35.92,2000,0
FPT,4/22/2019 9:47,35.92,35.92,35.92,35.92,190,0
FPT,4/22/2019 9:48,35.92,35.92,35.92,35.92,70,0
FPT,4/22/2019 9:49,35.92,35.92,35.92,35.92,3440,0
FPT,4/22/2019 9:50,35.92,35.92,35.92,35.92,640,0
FPT,4/22/2019 9:51,35.89,35.92,35.85,35.85,15620,0
FPT,4/22/2019 9:52,35.85,35.85,35.81,35.81,36340,0
FPT,4/22/2019 9:53,35.78,35.81,35.78,35.81,530,0
FPT,4/22/2019 9:54,35.74,35.81,35.74,35.78,11470,0
FPT,4/22/2019 9:55,35.74,35.81,35.74,35.81,6150,0
FPT,4/22/2019 9:56,35.74,35.81,35.74,35.81,4590,0
FPT,4/22/2019 9:57,35.81,35.81,35.81,35.81,570,0
FPT,4/22/2019 9:59,35.89,35.89,35.81,35.89,6460,0
FPT,4/22/2019 10:00,35.89,35.89,35.89,35.89,4300,0
FPT,4/22/2019 10:01,35.81,35.81,35.74,35.74,17270,0
FPT,4/22/2019 10:02,35.74,35.74,35.74,35.74,9550,0
FPT,4/22/2019 10:03,35.81,35.81,35.81,35.81,5010,0
FPT,4/22/2019 10:04,35.81,35.81,35.81,35.81,100,0
FPT,4/22/2019 10:05,35.81,35.81,35.81,35.81,350,0
FPT,4/22/2019 10:06,35.85,35.85,35.81,35.81,1870,0
FPT,4/22/2019 10:07,35.81,35.81,35.74,35.74,2120,0
FPT,4/22/2019 10:08,35.74,35.74,35.74,35.74,11700,0
FPT,4/22/2019 10:09,35.7,35.78,35.7,35.78,620,0
FPT,4/22/2019 10:10,35.74,35.74,35.7,35.7,2820,0
FPT,4/22/2019 10:11,35.7,35.7,35.7,35.7,3600,0
FPT,4/22/2019 10:12,35.66,35.7,35.66,35.7,5110,0
FPT,4/22/2019 10:13,35.7,35.74,35.7,35.74,260,0
FPT,4/22/2019 10:14,35.74,35.78,35.74,35.78,5200,0
FPT,4/22/2019 10:15,35.78,35.78,35.74,35.74,2050,0
FPT,4/22/2019 10:17,35.78,35.78,35.78,35.78,10,0
FPT,4/22/2019 10:18,35.74,35.78,35.74,35.78,400,0
FPT,4/22/2019 10:19,35.78,35.78,35.74,35.78,880,0
FPT,4/22/2019 10:20,35.78,35.78,35.78,35.78,1500,0
FPT,4/22/2019 10:21,35.78,35.78,35.78,35.78,4960,0
FPT,4/22/2019 10:22,35.78,35.78,35.78,35.78,7770,0
FPT,4/22/2019 10:23,35.78,35.78,35.74,35.78,4860,0
FPT,4/22/2019 10:24,35.78,35.78,35.78,35.78,450,0
FPT,4/22/2019 10:25,35.81,35.81,35.81,35.81,30,0
FPT,4/22/2019 10:27,35.74,35.85,35.74,35.85,66760,0
FPT,4/22/2019 10:28,35.85,35.89,35.85,35.89,5050,0
FPT,4/22/2019 10:29,35.89,35.89,35.89,35.89,90,0
FPT,4/22/2019 10:30,35.89,35.89,35.85,35.85,1210,0
FPT,4/22/2019 10:31,35.81,35.81,35.81,35.81,10000,0
FPT,4/22/2019 10:32,35.81,35.85,35.81,35.85,590,0
FPT,4/22/2019 10:33,35.81,35.85,35.81,35.81,2310,0
FPT,4/22/2019 10:34,35.85,35.85,35.81,35.81,17310,0
FPT,4/22/2019 10:35,35.85,35.85,35.85,35.85,10,0
FPT,4/22/2019 10:36,35.85,35.85,35.85,35.85,1190,0
FPT,4/22/2019 10:37,35.89,35.89,35.89,35.89,110,0
FPT,4/22/2019 10:38,35.85,35.85,35.85,35.85,60,0
FPT,4/22/2019 10:39,35.89,35.89,35.89,35.89,10,0
FPT,4/22/2019 10:41,35.89,35.89,35.89,35.89,3000,0
FPT,4/22/2019 10:42,35.89,35.89,35.89,35.89,540,0
FPT,4/22/2019 10:44,35.89,35.92,35.89,35.92,510,0
FPT,4/22/2019 10:47,35.92,35.92,35.92,35.92,100,0
FPT,4/22/2019 10:48,35.92,35.92,35.89,35.89,12310,0
FPT,4/22/2019 10:49,35.85,35.85,35.78,35.78,98890,0
FPT,4/22/2019 10:50,35.78,35.78,35.74,35.74,4700,0
FPT,4/22/2019 10:51,35.74,35.78,35.74,35.74,820,0
FPT,4/22/2019 10:52,35.78,35.78,35.78,35.78,2690,0
FPT,4/22/2019 10:53,35.81,35.81,35.78,35.78,3100,0
FPT,4/22/2019 10:54,35.81,35.81,35.78,35.81,650,0
FPT,4/22/2019 10:55,35.78,35.78,35.78,35.78,2400,0
FPT,4/22/2019 10:57,35.81,35.81,35.78,35.78,70,0
FPT,4/22/2019 10:58,35.74,35.78,35.74,35.74,4000,0
FPT,4/22/2019 10:59,35.74,35.74,35.74,35.74,8880,0
FPT,4/22/2019 11:01,35.74,35.74,35.7,35.7,700,0
FPT,4/22/2019 11:02,35.74,35.74,35.74,35.74,660,0
FPT,4/22/2019 11:08,35.74,35.74,35.74,35.74,1000,0
FPT,4/22/2019 11:09,35.74,35.74,35.74,35.74,50,0
FPT,4/22/2019 11:11,35.74,35.74,35.7,35.7,8610,0
FPT,4/22/2019 11:12,35.7,35.7,35.7,35.7,2880,0
FPT,4/22/2019 11:13,35.7,35.7,35.66,35.66,3200,0
FPT,4/22/2019 11:15,35.66,35.7,35.66,35.7,30260,0
FPT,4/22/2019 11:16,35.66,35.7,35.66,35.7,20700,0
FPT,4/22/2019 11:18,35.7,35.7,35.66,35.66,9200,0
FPT,4/22/2019 11:19,35.7,35.7,35.7,35.7,30,0
FPT,4/22/2019 11:20,35.7,35.7,35.7,35.7,3430,0
FPT,4/22/2019 11:21,35.74,35.74,35.74,35.74,20,0
FPT,4/22/2019 11:22,35.7,35.7,35.7,35.7,2000,0
FPT,4/22/2019 11:23,35.74,35.74,35.74,35.74,10,0
FPT,4/22/2019 11:24,35.74,35.74,35.74,35.74,190,0
FPT,4/22/2019 11:26,35.74,35.74,35.74,35.74,1790,0
FPT,4/22/2019 11:27,35.74,35.74,35.74,35.74,2990,0
FPT,4/22/2019 11:28,35.7,35.7,35.7,35.7,500,0
FPT,4/22/2019 11:29,35.7,35.74,35.7,35.74,510,0
FPT,4/22/2019 13:00,35.74,35.74,35.74,35.74,3580,0
FPT,4/22/2019 13:01,35.81,35.81,35.81,35.81,160,0
FPT,4/22/2019 13:04,35.78,35.78,35.78,35.78,5000,0
FPT,4/22/2019 13:07,35.74,35.74,35.74,35.74,5760,0
FPT,4/22/2019 13:09,35.81,35.81,35.81,35.81,800,0
FPT,4/22/2019 13:12,35.78,35.78,35.78,35.78,2000,0
FPT,4/22/2019 13:13,35.78,35.78,35.78,35.78,1000,0
FPT,4/22/2019 13:14,35.78,35.78,35.78,35.78,1000,0
FPT,4/22/2019 13:15,35.81,35.81,35.81,35.81,2500,0
FPT,4/22/2019 13:21,35.74,35.81,35.74,35.81,700,0
FPT,4/22/2019 13:23,35.81,35.81,35.81,35.81,10000,0
FPT,4/22/2019 13:24,35.78,35.81,35.78,35.81,9020,0
FPT,4/22/2019 13:25,35.81,35.85,35.81,35.85,2710,0
FPT,4/22/2019 13:26,35.85,35.85,35.85,35.85,240,0
FPT,4/22/2019 13:27,35.85,35.89,35.85,35.89,1450,0
FPT,4/22/2019 13:31,35.85,35.96,35.85,35.96,18170,0
FPT,4/22/2019 13:32,35.96,35.96,35.96,35.96,1000,0
FPT,4/22/2019 13:33,36,36.04,36,36.04,4300,0
FPT,4/22/2019 13:34,36.04,36.07,36.04,36.07,2290,0
FPT,4/22/2019 13:36,36.07,36.07,36.07,36.07,120,0
FPT,4/22/2019 13:37,36.07,36.07,36.07,36.07,1880,0
FPT,4/22/2019 13:38,36.07,36.07,36.07,36.07,2620,0
FPT,4/22/2019 13:39,36.07,36.07,36.07,36.07,3500,0
FPT,4/22/2019 13:40,36.07,36.07,36.04,36.04,7770,0
FPT,4/22/2019 13:42,36,36.04,36,36.04,8000,0
FPT,4/22/2019 13:43,35.96,35.96,35.96,35.96,9560,0
FPT,4/22/2019 13:47,35.92,35.92,35.92,35.92,120,0
FPT,4/22/2019 13:48,35.89,35.89,35.89,35.89,4020,0
FPT,4/22/2019 13:49,35.89,35.89,35.89,35.89,300,0
FPT,4/22/2019 13:50,35.89,35.89,35.89,35.89,680,0
FPT,4/22/2019 13:51,35.89,35.89,35.89,35.89,300,0
FPT,4/22/2019 13:54,35.89,35.89,35.89,35.89,5320,0
FPT,4/22/2019 13:57,35.85,35.85,35.85,35.85,1100,0
FPT,4/22/2019 13:58,35.85,35.89,35.85,35.89,530,0
FPT,4/22/2019 14:02,35.85,35.85,35.85,35.85,1200,0
FPT,4/22/2019 14:03,35.85,35.85,35.85,35.85,4000,0
FPT,4/22/2019 14:04,35.85,35.85,35.85,35.85,3030,0
FPT,4/22/2019 14:05,35.85,35.85,35.85,35.85,6510,0
FPT,4/22/2019 14:06,35.81,35.85,35.81,35.85,18000,0
FPT,4/22/2019 14:07,35.81,35.85,35.81,35.81,21340,0
FPT,4/22/2019 14:08,35.81,35.81,35.81,35.81,1660,0
FPT,4/22/2019 14:11,35.81,35.81,35.81,35.81,6020,0
FPT,4/22/2019 14:12,35.81,35.81,35.81,35.81,200,0
FPT,4/22/2019 14:14,35.81,35.85,35.81,35.85,2550,0
FPT,4/22/2019 14:15,35.85,35.85,35.81,35.85,6200,0
FPT,4/22/2019 14:16,35.81,35.81,35.81,35.81,5570,0
FPT,4/22/2019 14:18,35.81,35.81,35.81,35.81,1190,0
FPT,4/22/2019 14:19,35.81,35.81,35.81,35.81,100,0
FPT,4/22/2019 14:20,35.81,35.81,35.81,35.81,7630,0
FPT,4/22/2019 14:21,35.81,35.81,35.81,35.81,70,0
FPT,4/22/2019 14:22,35.81,35.81,35.81,35.81,5570,0
FPT,4/22/2019 14:23,35.81,35.81,35.81,35.81,4430,0
FPT,4/22/2019 14:24,35.81,35.81,35.81,35.81,4280,0
FPT,4/22/2019 14:25,35.81,35.81,35.81,35.81,10,0
FPT,4/22/2019 14:26,35.78,35.78,35.74,35.78,8060,0
FPT,4/22/2019 14:27,35.74,35.78,35.74,35.78,8370,0
FPT,4/22/2019 14:28,35.74,35.78,35.74,35.78,2020,0
FPT,4/22/2019 14:29,35.78,35.78,35.78,35.78,1750,0
FPT,4/22/2019 14:46,35.74,35.74,35.74,35.74,26290,0
FPT,4/23/2019 9:15,35.74,35.74,35.74,35.74,2790,0
FPT,4/23/2019 9:16,35.7,35.7,35.7,35.7,100,0
FPT,4/23/2019 9:17,35.7,35.7,35.66,35.66,50,0
FPT,4/23/2019 9:18,35.7,35.7,35.7,35.7,400,0
FPT,4/23/2019 9:19,35.7,35.7,35.7,35.7,20,0
FPT,4/23/2019 9:20,35.66,35.66,35.66,35.66,4000,0
FPT,4/23/2019 9:21,35.66,35.66,35.66,35.66,1000,0
FPT,4/23/2019 9:22,35.7,35.7,35.63,35.63,5100,0
FPT,4/23/2019 9:24,35.66,35.7,35.66,35.7,210,0
FPT,4/23/2019 9:26,35.66,35.66,35.63,35.66,810,0
FPT,4/23/2019 9:27,35.66,35.66,35.66,35.66,20,0
FPT,4/23/2019 9:29,35.63,35.66,35.63,35.66,600,0
FPT,4/23/2019 9:31,35.66,35.66,35.59,35.59,20110,0
FPT,4/23/2019 9:32,35.59,35.66,35.59,35.66,12040,0
FPT,4/23/2019 9:33,35.66,35.66,35.66,35.66,100,0
FPT,4/23/2019 9:35,35.55,35.55,35.55,35.55,15000,0
FPT,4/23/2019 9:36,35.55,35.59,35.55,35.59,10510,0
FPT,4/23/2019 9:37,35.66,35.66,35.66,35.66,10,0
FPT,4/23/2019 9:38,35.55,35.55,35.55,35.55,7000,0
FPT,4/23/2019 9:39,35.51,35.51,35.51,35.51,15000,0
FPT,4/23/2019 9:40,35.66,35.66,35.51,35.51,1960,0
FPT,4/23/2019 9:41,35.44,35.51,35.44,35.44,43070,0
FPT,4/23/2019 9:42,35.44,35.51,35.44,35.44,640,0
FPT,4/23/2019 9:43,35.51,35.51,35.51,35.51,7590,0
FPT,4/23/2019 9:44,35.51,35.51,35.51,35.51,2700,0
FPT,4/23/2019 9:45,35.51,35.51,35.51,35.51,5940,0
FPT,4/23/2019 9:46,35.51,35.51,35.51,35.51,9740,0
FPT,4/23/2019 9:47,35.51,35.51,35.48,35.48,25100,0
FPT,4/23/2019 9:48,35.48,35.48,35.48,35.48,600,0
FPT,4/23/2019 9:49,35.48,35.51,35.48,35.51,1250,0
FPT,4/23/2019 9:50,35.51,35.51,35.51,35.51,500,0
FPT,4/23/2019 9:51,35.51,35.51,35.44,35.51,13510,0
FPT,4/23/2019 9:52,35.51,35.51,35.51,35.51,100,0
FPT,4/23/2019 9:54,35.48,35.51,35.48,35.51,1040,0
FPT,4/23/2019 9:55,35.51,35.59,35.51,35.51,230,0
FPT,4/23/2019 9:56,35.51,35.51,35.51,35.51,10,0
FPT,4/23/2019 9:57,35.55,35.55,35.55,35.55,20,0
FPT,4/23/2019 9:58,35.59,35.59,35.59,35.59,10,0
FPT,4/23/2019 9:59,35.55,35.55,35.51,35.51,810,0
FPT,4/23/2019 10:05,35.51,35.51,35.51,35.51,1990,0
FPT,4/23/2019 10:08,35.48,35.51,35.48,35.51,500,0
FPT,4/23/2019 10:09,35.48,35.48,35.48,35.48,950,0
FPT,4/23/2019 10:10,35.51,35.51,35.44,35.44,29980,0
FPT,4/23/2019 10:11,35.44,35.44,35.44,35.44,13800,0
FPT,4/23/2019 10:13,35.51,35.51,35.51,35.51,100,0
FPT,4/23/2019 10:15,35.44,35.44,35.44,35.44,10,0
FPT,4/23/2019 10:17,35.51,35.51,35.48,35.48,1200,0
FPT,4/23/2019 10:23,35.48,35.51,35.48,35.48,7100,0
FPT,4/23/2019 10:24,35.48,35.48,35.48,35.48,1000,0
FPT,4/23/2019 10:26,35.48,35.48,35.48,35.48,100,0
FPT,4/23/2019 10:27,35.48,35.48,35.48,35.48,2070,0
FPT,4/23/2019 10:28,35.51,35.51,35.51,35.51,20,0
FPT,4/23/2019 10:29,35.48,35.48,35.48,35.48,500,0
FPT,4/23/2019 10:30,35.51,35.51,35.48,35.51,640,0
FPT,4/23/2019 10:31,35.48,35.51,35.48,35.51,130,0
FPT,4/23/2019 10:32,35.51,35.51,35.51,35.51,20,0
FPT,4/23/2019 10:34,35.51,35.51,35.51,35.51,500,0
FPT,4/23/2019 10:37,35.51,35.51,35.48,35.48,3900,0
FPT,4/23/2019 10:38,35.51,35.51,35.51,35.51,850,0
FPT,4/23/2019 10:39,35.51,35.59,35.51,35.59,5110,0
FPT,4/23/2019 10:40,35.51,35.59,35.51,35.59,1360,0
FPT,4/23/2019 10:47,35.59,35.59,35.59,35.59,20,0
FPT,4/23/2019 10:48,35.63,35.63,35.63,35.63,10,0
FPT,4/23/2019 10:50,35.63,35.63,35.63,35.63,80,0
FPT,4/23/2019 10:51,35.63,35.63,35.63,35.63,500,0
FPT,4/23/2019 10:52,35.63,35.63,35.63,35.63,200,0
FPT,4/23/2019 10:53,35.59,35.59,35.59,35.59,2000,0
FPT,4/23/2019 10:56,35.66,35.66,35.66,35.66,390,0
FPT,4/23/2019 10:57,35.66,35.66,35.59,35.59,120,0
FPT,4/23/2019 10:58,35.55,35.55,35.55,35.55,10820,0
FPT,4/23/2019 10:59,35.66,35.66,35.66,35.66,10,0
FPT,4/23/2019 11:04,35.66,35.66,35.66,35.66,10,0
FPT,4/23/2019 11:07,35.59,35.66,35.59,35.66,60,0
FPT,4/23/2019 11:08,35.66,35.66,35.66,35.66,10,0
FPT,4/23/2019 11:12,35.66,35.66,35.59,35.59,1010,0
FPT,4/23/2019 11:13,35.51,35.51,35.51,35.51,3100,0
FPT,4/23/2019 11:14,35.51,35.51,35.51,35.51,10,0
FPT,4/23/2019 11:19,35.51,35.51,35.51,35.51,50,0
FPT,4/23/2019 11:20,35.48,35.51,35.48,35.51,3620,0
FPT,4/23/2019 11:21,35.51,35.51,35.51,35.51,560,0
FPT,4/23/2019 11:23,35.51,35.51,35.51,35.51,50,0
FPT,4/23/2019 11:24,35.48,35.51,35.48,35.51,510,0
FPT,4/23/2019 11:25,35.51,35.51,35.51,35.51,500,0
FPT,4/23/2019 11:26,35.51,35.63,35.51,35.63,610,0
FPT,4/23/2019 11:29,35.48,35.48,35.48,35.48,2000,0
FPT,4/23/2019 13:00,35.48,35.48,35.48,35.48,4490,0
FPT,4/23/2019 13:05,35.51,35.51,35.51,35.51,390,0
FPT,4/23/2019 13:07,35.51,35.51,35.51,35.51,170,0
FPT,4/23/2019 13:08,35.48,35.51,35.48,35.51,1030,0
FPT,4/23/2019 13:09,35.51,35.51,35.51,35.51,80,0
FPT,4/23/2019 13:11,35.51,35.51,35.51,35.51,3720,0
FPT,4/23/2019 13:13,35.51,35.59,35.51,35.59,160,0
FPT,4/23/2019 13:14,35.51,35.51,35.51,35.51,940,0
FPT,4/23/2019 13:16,35.51,35.51,35.51,35.51,3220,0
FPT,4/23/2019 13:17,35.51,35.51,35.51,35.51,890,0
FPT,4/23/2019 13:19,35.51,35.51,35.51,35.51,6000,0
FPT,4/23/2019 13:20,35.59,35.59,35.59,35.59,520,0
FPT,4/23/2019 13:21,35.63,35.63,35.63,35.63,10,0
FPT,4/23/2019 13:22,35.63,35.63,35.59,35.63,2510,0
FPT,4/23/2019 13:23,35.63,35.66,35.63,35.66,19990,0
FPT,4/23/2019 13:24,35.7,35.7,35.7,35.7,10040,0
FPT,4/23/2019 13:26,35.74,35.74,35.74,35.74,36250,0
FPT,4/23/2019 13:27,35.81,35.81,35.74,35.74,13100,0
FPT,4/23/2019 13:28,35.74,35.74,35.74,35.74,8000,0
FPT,4/23/2019 13:29,35.74,35.81,35.74,35.81,1200,0
FPT,4/23/2019 13:31,35.74,35.74,35.74,35.74,7720,0
FPT,4/23/2019 13:32,35.74,35.74,35.74,35.74,740,0
FPT,4/23/2019 13:33,35.74,35.78,35.74,35.78,4040,0
FPT,4/23/2019 13:35,35.78,35.78,35.78,35.78,1700,0
FPT,4/23/2019 13:36,35.78,35.78,35.78,35.78,1240,0
FPT,4/23/2019 13:38,35.78,35.78,35.74,35.74,880,0
FPT,4/23/2019 13:39,35.81,35.96,35.81,35.96,14550,0
FPT,4/23/2019 13:40,35.96,35.96,35.96,35.96,990,0
FPT,4/23/2019 13:41,35.96,36.15,35.96,36.15,7250,0
FPT,4/23/2019 13:42,36.15,36.15,36.15,36.15,60,0
FPT,4/23/2019 13:43,36.11,36.11,36.11,36.11,550,0
FPT,4/23/2019 13:44,36.11,36.11,36.11,36.11,2000,0
FPT,4/23/2019 13:47,36.04,36.04,36.04,36.04,500,0
FPT,4/23/2019 13:50,36.04,36.04,36.04,36.04,690,0
FPT,4/23/2019 13:51,35.96,35.96,35.96,35.96,3280,0
FPT,4/23/2019 13:52,35.96,35.96,35.96,35.96,200,0
FPT,4/23/2019 13:53,35.96,35.96,35.96,35.96,530,0
FPT,4/23/2019 13:55,35.89,35.92,35.81,35.92,12400,0
FPT,4/23/2019 13:56,35.81,35.81,35.81,35.81,500,0
FPT,4/23/2019 13:59,35.81,35.81,35.81,35.81,1000,0
FPT,4/23/2019 14:01,35.89,35.89,35.74,35.74,8000,0
FPT,4/23/2019 14:03,35.74,35.74,35.74,35.74,60,0
FPT,4/23/2019 14:07,35.81,35.81,35.81,35.81,2020,0
FPT,4/23/2019 14:08,35.74,35.81,35.74,35.81,2990,0
FPT,4/23/2019 14:09,35.89,35.89,35.89,35.89,200,0
FPT,4/23/2019 14:10,35.89,35.89,35.89,35.89,4010,0
FPT,4/23/2019 14:11,35.89,35.89,35.89,35.89,220,0
FPT,4/23/2019 14:12,35.89,35.89,35.89,35.89,200,0
FPT,4/23/2019 14:13,35.89,35.89,35.89,35.89,300,0
FPT,4/23/2019 14:17,35.74,35.74,35.74,35.74,9860,0
FPT,4/23/2019 14:18,35.74,35.74,35.74,35.74,9710,0
FPT,4/23/2019 14:19,35.7,35.7,35.7,35.7,500,0
FPT,4/23/2019 14:20,35.7,35.7,35.7,35.7,500,0
FPT,4/23/2019 14:24,35.7,35.7,35.7,35.7,190,0
FPT,4/23/2019 14:25,35.66,35.66,35.66,35.66,10400,0
FPT,4/23/2019 14:27,35.66,35.66,35.66,35.66,100,0
FPT,4/23/2019 14:28,35.81,35.81,35.74,35.74,3100,0
FPT,4/23/2019 14:29,35.66,35.66,35.66,35.66,1860,0
FPT,4/23/2019 14:46,35.74,35.74,35.74,35.74,13880,0
FPT,4/24/2019 9:15,36.19,36.19,35.89,35.89,13210,0
FPT,4/24/2019 9:16,36.15,36.15,36.15,36.15,1540,0
FPT,4/24/2019 9:17,36.11,36.15,35.89,36.15,7140,0
FPT,4/24/2019 9:18,36.15,36.15,36.15,36.15,2070,0
FPT,4/24/2019 9:19,36.15,36.19,36.15,36.19,15010,0
FPT,4/24/2019 9:20,36.15,36.26,36.15,36.26,4400,0
FPT,4/24/2019 9:21,36.19,36.19,36.19,36.19,4060,0
FPT,4/24/2019 9:22,36.22,36.22,36.22,36.22,100,0
FPT,4/24/2019 9:23,36.19,36.19,36.19,36.19,2000,0
FPT,4/24/2019 9:24,36.19,36.19,36.19,36.19,150,0
FPT,4/24/2019 9:25,36.19,36.19,36.19,36.19,1040,0
FPT,4/24/2019 9:27,36.15,36.15,36.15,36.15,20,0
FPT,4/24/2019 9:28,36,36,36,36,500,0
FPT,4/24/2019 9:30,35.92,35.92,35.92,35.92,11520,0
FPT,4/24/2019 9:31,36.04,36.04,36.04,36.04,10000,0
FPT,4/24/2019 9:34,36.04,36.04,36.04,36.04,200,0
FPT,4/24/2019 9:35,36.04,36.04,36.04,36.04,550,0
FPT,4/24/2019 9:36,36.19,36.19,36.19,36.19,500,0
FPT,4/24/2019 9:38,36.19,36.19,36.19,36.19,150,0
FPT,4/24/2019 9:46,36.11,36.11,36.11,36.11,2000,0
FPT,4/24/2019 9:47,36.19,36.19,36.19,36.19,2450,0
FPT,4/24/2019 9:49,36.19,36.19,36.19,36.19,3050,0
FPT,4/24/2019 9:50,36.19,36.19,36.19,36.19,5500,0
FPT,4/24/2019 9:51,36.19,36.19,36.19,36.19,4400,0
FPT,4/24/2019 9:52,36.11,36.11,36.11,36.11,110,0
FPT,4/24/2019 9:53,36.11,36.11,36.11,36.11,3000,0
FPT,4/24/2019 9:54,36.11,36.11,36.11,36.11,360,0
FPT,4/24/2019 9:55,36.11,36.11,36.11,36.11,920,0
FPT,4/24/2019 9:57,36.11,36.11,36.11,36.11,20,0
FPT,4/24/2019 9:58,36.11,36.11,36.11,36.11,1000,0
FPT,4/24/2019 9:59,36.11,36.11,36.11,36.11,1500,0
FPT,4/24/2019 10:03,36.04,36.04,36,36,29280,0
FPT,4/24/2019 10:04,36,36,36,36,500,0
FPT,4/24/2019 10:06,36.04,36.04,36.04,36.04,5000,0
FPT,4/24/2019 10:07,35.96,36,35.96,36,15010,0
FPT,4/24/2019 10:12,36,36,36,36,5190,0
FPT,4/24/2019 10:13,36,36,36,36,5000,0
FPT,4/24/2019 10:14,36,36,35.96,35.96,21180,0
FPT,4/24/2019 10:15,35.96,36,35.89,36,105040,0
FPT,4/24/2019 10:16,36.04,36.04,36.04,36.04,11990,0
FPT,4/24/2019 10:17,36.11,36.11,36.11,36.11,20,0
FPT,4/24/2019 10:23,36.11,36.11,36.11,36.11,1000,0
FPT,4/24/2019 10:25,36.11,36.11,36.11,36.11,10000,0
FPT,4/24/2019 10:26,36.11,36.15,36.11,36.11,1210,0
FPT,4/24/2019 10:27,36.11,36.11,36.11,36.11,40,0
FPT,4/24/2019 10:35,36.11,36.11,36.11,36.11,1650,0
FPT,4/24/2019 10:36,36.19,36.19,36.19,36.19,70,0
FPT,4/24/2019 10:37,36.11,36.11,36.11,36.11,20,0
FPT,4/24/2019 10:38,36.11,36.11,36.11,36.11,50,0
FPT,4/24/2019 10:39,36.11,36.11,36.11,36.11,20,0
FPT,4/24/2019 10:40,36.19,36.19,36.19,36.19,33480,0
FPT,4/24/2019 10:41,36.19,36.19,36.11,36.11,1640,0
FPT,4/24/2019 10:42,36.11,36.19,36.11,36.19,6000,0
FPT,4/24/2019 10:44,36.11,36.11,36.11,36.11,5750,0
FPT,4/24/2019 10:49,36.11,36.11,36.11,36.11,20000,0
FPT,4/24/2019 10:50,36.11,36.11,36.11,36.11,1130,0
FPT,4/24/2019 10:52,36.11,36.11,36.11,36.11,600,0
FPT,4/24/2019 10:53,36.07,36.07,36.07,36.07,50,0
FPT,4/24/2019 10:54,36.04,36.04,36.04,36.04,35710,0
FPT,4/24/2019 10:55,36.04,36.04,36,36,5280,0
FPT,4/24/2019 10:56,36,36,36,36,810,0
FPT,4/24/2019 10:57,36.04,36.04,36,36,4230,0
FPT,4/24/2019 10:58,36,36,36,36,20000,0
FPT,4/24/2019 11:01,36.04,36.04,36.04,36.04,10,0
FPT,4/24/2019 11:05,36.04,36.04,36.04,36.04,1050,0
FPT,4/24/2019 11:12,36.04,36.04,36.04,36.04,40,0
FPT,4/24/2019 11:14,36.04,36.04,36.04,36.04,5000,0
FPT,4/24/2019 11:15,36.04,36.04,36.04,36.04,1720,0
FPT,4/24/2019 11:16,36.04,36.11,36.04,36.11,15270,0
FPT,4/24/2019 11:17,36.11,36.11,36.11,36.11,30000,0
FPT,4/24/2019 11:18,36.11,36.11,36.11,36.11,100,0
FPT,4/24/2019 11:19,36.19,36.19,36.19,36.19,15000,0
FPT,4/24/2019 11:20,36.19,36.19,36.19,36.19,18780,0
FPT,4/24/2019 11:22,36.22,36.22,36.22,36.22,330,0
FPT,4/24/2019 11:23,36.22,36.22,36.22,36.22,50,0
FPT,4/24/2019 11:24,36.22,36.22,36.22,36.22,140,0
FPT,4/24/2019 11:25,36.19,36.22,36.19,36.22,3030,0
FPT,4/24/2019 11:26,36.19,36.19,36.19,36.19,4900,0
FPT,4/24/2019 11:27,36.19,36.19,36.19,36.19,100,0
FPT,4/24/2019 11:29,36.22,36.22,36.22,36.22,70,0
FPT,4/24/2019 13:00,36.22,36.22,36.22,36.22,710,0
FPT,4/24/2019 13:02,36.22,36.22,36.22,36.22,180,0
FPT,4/24/2019 13:05,36.19,36.19,36.19,36.19,2000,0
FPT,4/24/2019 13:06,36.19,36.19,36.19,36.19,800,0
FPT,4/24/2019 13:09,36.19,36.19,36.19,36.19,500,0
FPT,4/24/2019 13:10,36.19,36.19,36.19,36.19,30,0
FPT,4/24/2019 13:12,36.11,36.11,36.11,36.11,90,0
FPT,4/24/2019 13:13,36.11,36.11,36.11,36.11,2990,0
FPT,4/24/2019 13:15,36.11,36.11,36.11,36.11,2010,0
FPT,4/24/2019 13:16,36.19,36.19,36.19,36.19,1100,0
FPT,4/24/2019 13:18,36.19,36.19,36.11,36.11,3240,0
FPT,4/24/2019 13:21,36.11,36.11,36.11,36.11,2780,0
FPT,4/24/2019 13:22,36.11,36.11,36.11,36.11,2720,0
FPT,4/24/2019 13:24,36.11,36.11,36.11,36.11,1830,0
FPT,4/24/2019 13:25,36.11,36.11,36.11,36.11,2550,0
FPT,4/24/2019 13:27,36.11,36.11,36.11,36.11,3450,0
FPT,4/24/2019 13:31,36.11,36.11,36.11,36.11,2050,0
FPT,4/24/2019 13:33,36.11,36.11,36.11,36.11,5000,0
FPT,4/24/2019 13:35,36.11,36.11,36.11,36.11,150,0
FPT,4/24/2019 13:36,36.11,36.11,36.11,36.11,900,0
FPT,4/24/2019 13:37,36.11,36.11,36.11,36.11,3500,0
FPT,4/24/2019 13:38,36.11,36.11,36.11,36.11,200,0
FPT,4/24/2019 13:39,36.15,36.15,36.15,36.15,200,0
FPT,4/24/2019 13:40,36.15,36.15,36.15,36.15,19800,0
FPT,4/24/2019 13:41,36.15,36.15,36.15,36.15,340,0
FPT,4/24/2019 13:42,36.15,36.15,36.15,36.15,2170,0
FPT,4/24/2019 13:43,36.15,36.15,36.15,36.15,400,0
FPT,4/24/2019 13:46,36.19,36.19,36.11,36.11,10100,0
FPT,4/24/2019 13:47,36.19,36.19,36.19,36.19,16240,0
FPT,4/24/2019 13:48,36.19,36.19,36.19,36.19,10,0
FPT,4/24/2019 13:49,36.19,36.22,36.19,36.22,6960,0
FPT,4/24/2019 13:53,36.22,36.22,36.22,36.22,4730,0
FPT,4/24/2019 13:54,36.22,36.22,36.19,36.19,15100,0
FPT,4/24/2019 13:56,36.19,36.19,36.19,36.19,14100,0
FPT,4/24/2019 13:57,36.19,36.19,36.19,36.19,1000,0
FPT,4/24/2019 13:59,36.19,36.22,36.19,36.22,1250,0
FPT,4/24/2019 14:00,36.19,36.19,36.19,36.19,5230,0
FPT,4/24/2019 14:01,36.22,36.22,36.19,36.19,70,0
FPT,4/24/2019 14:06,36.19,36.19,36.19,36.19,580,0
FPT,4/24/2019 14:07,36.15,36.15,36.15,36.15,160,0
FPT,4/24/2019 14:08,36.19,36.19,36.19,36.19,2770,0
FPT,4/24/2019 14:10,36.19,36.19,36.19,36.19,1390,0
FPT,4/24/2019 14:12,36.19,36.19,36.19,36.19,2010,0
FPT,4/24/2019 14:13,36.22,36.22,36.19,36.19,510,0
FPT,4/24/2019 14:14,36.22,36.22,36.22,36.22,1000,0
FPT,4/24/2019 14:15,36.22,36.22,36.22,36.22,200,0
FPT,4/24/2019 14:16,36.22,36.22,36.22,36.22,11800,0
FPT,4/24/2019 14:17,36.22,36.22,36.22,36.22,9950,0
FPT,4/24/2019 14:18,36.22,36.22,36.22,36.22,100,0
FPT,4/24/2019 14:20,36.22,36.22,36.22,36.22,10,0
FPT,4/24/2019 14:22,36.22,36.22,36.22,36.22,8300,0
FPT,4/24/2019 14:23,36.22,36.22,36.19,36.19,770,0
FPT,4/24/2019 14:24,36.22,36.26,36.22,36.26,7260,0
FPT,4/24/2019 14:25,36.26,36.26,36.26,36.26,18100,0
FPT,4/24/2019 14:26,36.26,36.26,36.26,36.26,300,0
FPT,4/24/2019 14:28,36.26,36.3,36.26,36.26,2020,0
FPT,4/24/2019 14:29,36.3,36.3,36.26,36.3,9900,0
FPT,4/24/2019 14:46,36.22,36.22,36.22,36.22,100510,0
FPT,4/25/2019 9:15,36.19,36.19,36.19,36.19,4070,0
FPT,4/25/2019 9:16,36.15,36.19,36.15,36.19,2480,0
FPT,4/25/2019 9:19,36.22,36.22,36.22,36.22,100,0
FPT,4/25/2019 9:20,36.22,36.22,36.22,36.22,190,0
FPT,4/25/2019 9:21,36.22,36.26,36.22,36.26,3100,0
FPT,4/25/2019 9:22,36.26,36.26,36.22,36.22,710,0
FPT,4/25/2019 9:23,36.22,36.22,36.22,36.22,13400,0
FPT,4/25/2019 9:24,36.22,36.26,36.22,36.26,5160,0
FPT,4/25/2019 9:25,36.26,36.26,36.26,36.26,24840,0
FPT,4/25/2019 9:26,36.26,36.26,36.26,36.26,7470,0
FPT,4/25/2019 9:27,36.33,36.33,36.33,36.33,15060,0
FPT,4/25/2019 9:28,36.33,36.33,36.33,36.33,100,0
FPT,4/25/2019 9:29,36.37,36.37,36.33,36.33,550,0
FPT,4/25/2019 9:30,36.37,36.37,36.37,36.37,200,0
FPT,4/25/2019 9:31,36.37,36.41,36.37,36.37,18700,0
FPT,4/25/2019 9:32,36.37,36.37,36.37,36.37,2100,0
FPT,4/25/2019 9:33,36.37,36.37,36.37,36.37,3000,0
FPT,4/25/2019 9:34,36.37,36.41,36.37,36.41,8560,0
FPT,4/25/2019 9:35,36.45,36.45,36.41,36.45,6360,0
FPT,4/25/2019 9:36,36.45,36.45,36.45,36.45,450,0
FPT,4/25/2019 9:37,36.45,36.45,36.41,36.41,4020,0
FPT,4/25/2019 9:38,36.45,36.48,36.45,36.48,5380,0
FPT,4/25/2019 9:39,36.48,36.48,36.45,36.45,550,0
FPT,4/25/2019 9:40,36.48,36.48,36.45,36.48,6620,0
FPT,4/25/2019 9:41,36.48,36.48,36.48,36.48,4860,0
FPT,4/25/2019 9:42,36.48,36.52,36.48,36.52,17300,0
FPT,4/25/2019 9:43,36.56,36.56,36.56,36.56,26060,0
FPT,4/25/2019 9:44,36.6,36.63,36.6,36.63,7170,0
FPT,4/25/2019 9:45,36.63,36.67,36.63,36.63,11220,0
FPT,4/25/2019 9:46,36.63,36.67,36.63,36.67,24800,0
FPT,4/25/2019 9:47,36.63,36.67,36.63,36.67,2500,0
FPT,4/25/2019 9:48,36.67,36.67,36.67,36.67,12000,0
FPT,4/25/2019 9:49,36.63,36.67,36.63,36.63,14780,0
FPT,4/25/2019 9:50,36.63,36.63,36.63,36.63,6370,0
FPT,4/25/2019 9:51,36.63,36.63,36.63,36.63,5100,0
FPT,4/25/2019 9:52,36.6,36.6,36.56,36.56,12940,0
FPT,4/25/2019 9:53,36.56,36.6,36.56,36.56,4960,0
FPT,4/25/2019 9:54,36.56,36.56,36.56,36.56,5750,0
FPT,4/25/2019 9:55,36.56,36.56,36.56,36.56,1500,0
FPT,4/25/2019 9:56,36.56,36.56,36.56,36.56,330,0
FPT,4/25/2019 9:57,36.56,36.56,36.56,36.56,12480,0
FPT,4/25/2019 9:58,36.56,36.6,36.56,36.6,5360,0
FPT,4/25/2019 9:59,36.6,36.63,36.6,36.63,41970,0
FPT,4/25/2019 10:00,36.63,36.67,36.63,36.67,10420,0
FPT,4/25/2019 10:01,36.63,36.63,36.63,36.63,1800,0
FPT,4/25/2019 10:02,36.63,36.67,36.63,36.67,1400,0
FPT,4/25/2019 10:03,36.67,36.67,36.63,36.63,16470,0
FPT,4/25/2019 10:04,36.67,36.67,36.63,36.63,1900,0
FPT,4/25/2019 10:05,36.67,36.67,36.67,36.67,4180,0
FPT,4/25/2019 10:06,36.67,36.67,36.67,36.67,2820,0
FPT,4/25/2019 10:07,36.63,36.63,36.56,36.56,34870,0
FPT,4/25/2019 10:08,36.56,36.56,36.56,36.56,26000,0
FPT,4/25/2019 10:09,36.56,36.56,36.56,36.56,2890,0
FPT,4/25/2019 10:10,36.56,36.56,36.56,36.56,4870,0
FPT,4/25/2019 10:11,36.52,36.56,36.52,36.56,730,0
FPT,4/25/2019 10:12,36.56,36.56,36.56,36.56,1530,0
FPT,4/25/2019 10:13,36.56,36.56,36.56,36.56,690,0
FPT,4/25/2019 10:14,36.56,36.56,36.56,36.56,10070,0
FPT,4/25/2019 10:15,36.56,36.56,36.56,36.56,780,0
FPT,4/25/2019 10:16,36.56,36.56,36.56,36.56,6100,0
FPT,4/25/2019 10:17,36.56,36.56,36.56,36.56,1860,0
FPT,4/25/2019 10:18,36.56,36.56,36.56,36.56,80,0
FPT,4/25/2019 10:19,36.56,36.56,36.56,36.56,16310,0
FPT,4/25/2019 10:20,36.6,36.67,36.6,36.67,20150,0
FPT,4/25/2019 10:23,36.63,36.63,36.63,36.63,40,0
FPT,4/25/2019 10:24,36.63,36.63,36.63,36.63,500,0
FPT,4/25/2019 10:27,36.63,36.63,36.63,36.63,250,0
FPT,4/25/2019 10:29,36.56,36.56,36.56,36.56,10000,0
FPT,4/25/2019 10:30,36.56,36.56,36.56,36.56,2000,0
FPT,4/25/2019 10:31,36.56,36.56,36.56,36.56,18980,0
FPT,4/25/2019 10:32,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 10:33,36.56,36.56,36.56,36.56,650,0
FPT,4/25/2019 10:34,36.56,36.56,36.56,36.56,380,0
FPT,4/25/2019 10:35,36.56,36.56,36.56,36.56,5910,0
FPT,4/25/2019 10:36,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 10:37,36.56,36.56,36.56,36.56,820,0
FPT,4/25/2019 10:38,36.52,36.56,36.52,36.56,5500,0
FPT,4/25/2019 10:39,36.56,36.56,36.56,36.56,960,0
FPT,4/25/2019 10:41,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 10:42,36.56,36.56,36.56,36.56,600,0
FPT,4/25/2019 10:43,36.56,36.56,36.56,36.56,10760,0
FPT,4/25/2019 10:44,36.52,36.56,36.52,36.56,1760,0
FPT,4/25/2019 10:45,36.56,36.56,36.56,36.56,20,0
FPT,4/25/2019 10:46,36.56,36.56,36.56,36.56,5760,0
FPT,4/25/2019 10:47,36.56,36.56,36.52,36.52,3680,0
FPT,4/25/2019 10:48,36.52,36.56,36.52,36.56,5270,0
FPT,4/25/2019 10:49,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 10:50,36.52,36.52,36.52,36.52,5000,0
FPT,4/25/2019 10:51,36.52,36.56,36.52,36.56,5770,0
FPT,4/25/2019 10:52,36.52,36.52,36.52,36.52,4910,0
FPT,4/25/2019 10:53,36.52,36.52,36.48,36.48,860,0
FPT,4/25/2019 10:55,36.52,36.52,36.52,36.52,760,0
FPT,4/25/2019 10:56,36.52,36.52,36.52,36.52,5760,0
FPT,4/25/2019 10:57,36.52,36.52,36.52,36.52,11430,0
FPT,4/25/2019 10:58,36.48,36.56,36.48,36.56,3040,0
FPT,4/25/2019 10:59,36.52,36.56,36.52,36.52,3130,0
FPT,4/25/2019 11:00,36.52,36.56,36.52,36.56,1340,0
FPT,4/25/2019 11:01,36.52,36.56,36.52,36.56,1060,0
FPT,4/25/2019 11:02,36.52,36.52,36.52,36.52,5000,0
FPT,4/25/2019 11:03,36.52,36.56,36.52,36.56,1060,0
FPT,4/25/2019 11:05,36.56,36.56,36.52,36.52,1260,0
FPT,4/25/2019 11:07,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 11:08,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 11:09,36.56,36.56,36.56,36.56,10,0
FPT,4/25/2019 11:10,36.48,36.48,36.48,36.48,25000,0
FPT,4/25/2019 11:11,36.48,36.48,36.45,36.48,410,0
FPT,4/25/2019 11:12,36.48,36.48,36.48,36.48,760,0
FPT,4/25/2019 11:13,36.48,36.48,36.48,36.48,5760,0
FPT,4/25/2019 11:14,36.48,36.48,36.48,36.48,1050,0
FPT,4/25/2019 11:15,36.48,36.48,36.48,36.48,760,0
FPT,4/25/2019 11:16,36.48,36.48,36.48,36.48,1160,0
FPT,4/25/2019 11:17,36.56,36.56,36.56,36.56,770,0
FPT,4/25/2019 11:18,36.48,36.48,36.48,36.48,1000,0
FPT,4/25/2019 11:19,36.56,36.56,36.48,36.48,2230,0
FPT,4/25/2019 11:20,36.48,36.56,36.48,36.56,1720,0
FPT,4/25/2019 11:22,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 11:23,36.56,36.56,36.56,36.56,10,0
FPT,4/25/2019 11:24,36.48,36.48,36.48,36.48,1000,0
FPT,4/25/2019 11:25,36.48,36.56,36.48,36.56,1400,0
FPT,4/25/2019 11:27,36.56,36.56,36.56,36.56,780,0
FPT,4/25/2019 11:29,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 13:00,36.48,36.48,36.48,36.48,7770,0
FPT,4/25/2019 13:01,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 13:02,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 13:04,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 13:06,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 13:07,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 13:09,36.48,36.56,36.48,36.56,940,0
FPT,4/25/2019 13:11,36.56,36.56,36.56,36.56,12170,0
FPT,4/25/2019 13:13,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 13:14,36.56,36.56,36.56,36.56,970,0
FPT,4/25/2019 13:16,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 13:17,36.52,36.52,36.52,36.52,1000,0
FPT,4/25/2019 13:18,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 13:19,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 13:21,36.52,36.56,36.52,36.52,3240,0
FPT,4/25/2019 13:22,36.52,36.52,36.52,36.52,1040,0
FPT,4/25/2019 13:23,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 13:24,36.52,36.52,36.52,36.52,170,0
FPT,4/25/2019 13:25,36.56,36.56,36.52,36.52,1760,0
FPT,4/25/2019 13:26,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 13:27,36.52,36.56,36.52,36.56,750,0
FPT,4/25/2019 13:28,36.52,36.56,36.52,36.56,5060,0
FPT,4/25/2019 13:30,36.52,36.56,36.52,36.56,1260,0
FPT,4/25/2019 13:31,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 13:32,36.56,36.56,36.52,36.52,12540,0
FPT,4/25/2019 13:33,36.56,36.56,36.56,36.56,11520,0
FPT,4/25/2019 13:34,36.56,36.56,36.56,36.56,500,0
FPT,4/25/2019 13:35,36.56,36.56,36.56,36.56,2050,0
FPT,4/25/2019 13:36,36.56,36.6,36.56,36.6,140,0
FPT,4/25/2019 13:37,36.56,36.56,36.56,36.56,900,0
FPT,4/25/2019 13:38,36.56,36.56,36.56,36.56,2950,0
FPT,4/25/2019 13:39,36.56,36.56,36.56,36.56,2000,0
FPT,4/25/2019 13:40,36.56,36.56,36.52,36.52,2850,0
FPT,4/25/2019 13:41,36.52,36.56,36.52,36.56,2010,0
FPT,4/25/2019 13:42,36.56,36.56,36.56,36.56,1060,0
FPT,4/25/2019 13:43,36.56,36.56,36.52,36.52,5010,0
FPT,4/25/2019 13:44,36.56,36.56,36.52,36.52,11760,0
FPT,4/25/2019 13:45,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 13:47,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 13:49,36.56,36.56,36.56,36.56,15760,0
FPT,4/25/2019 13:50,36.56,36.56,36.56,36.56,110,0
FPT,4/25/2019 13:51,36.56,36.56,36.56,36.56,1730,0
FPT,4/25/2019 13:52,36.56,36.56,36.56,36.56,1270,0
FPT,4/25/2019 13:53,36.56,36.56,36.56,36.56,13410,0
FPT,4/25/2019 13:54,36.56,36.56,36.56,36.56,4980,0
FPT,4/25/2019 13:55,36.56,36.56,36.52,36.52,16300,0
FPT,4/25/2019 13:56,36.52,36.52,36.52,36.52,7570,0
FPT,4/25/2019 13:57,36.48,36.56,36.48,36.56,1490,0
FPT,4/25/2019 13:59,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 14:01,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 14:02,36.56,36.56,36.56,36.56,960,0
FPT,4/25/2019 14:03,36.52,36.52,36.52,36.52,3500,0
FPT,4/25/2019 14:04,36.56,36.56,36.56,36.56,760,0
FPT,4/25/2019 14:05,36.52,36.52,36.52,36.52,4800,0
FPT,4/25/2019 14:06,36.52,36.52,36.48,36.52,15790,0
FPT,4/25/2019 14:07,36.48,36.48,36.48,36.48,1040,0
FPT,4/25/2019 14:08,36.52,36.52,36.48,36.48,3270,0
FPT,4/25/2019 14:09,36.48,36.52,36.45,36.45,2870,0
FPT,4/25/2019 14:10,36.45,36.45,36.45,36.45,7000,0
FPT,4/25/2019 14:11,36.48,36.48,36.48,36.48,760,0
FPT,4/25/2019 14:12,36.45,36.45,36.45,36.45,300,0
FPT,4/25/2019 14:13,36.45,36.48,36.45,36.45,3760,0
FPT,4/25/2019 14:14,36.48,36.48,36.48,36.48,760,0
FPT,4/25/2019 14:16,36.48,36.48,36.48,36.48,770,0
FPT,4/25/2019 14:18,36.48,36.48,36.48,36.48,760,0
FPT,4/25/2019 14:19,36.48,36.48,36.48,36.48,440,0
FPT,4/25/2019 14:20,36.48,36.48,36.48,36.48,760,0
FPT,4/25/2019 14:21,36.48,36.48,36.41,36.48,6540,0
FPT,4/25/2019 14:22,36.41,36.41,36.41,36.41,7870,0
FPT,4/25/2019 14:23,36.41,36.48,36.41,36.41,10800,0
FPT,4/25/2019 14:24,36.37,36.41,36.33,36.41,8790,0
FPT,4/25/2019 14:25,36.41,36.41,36.41,36.41,760,0
FPT,4/25/2019 14:26,36.41,36.41,36.41,36.41,760,0
FPT,4/25/2019 14:27,36.41,36.41,36.37,36.41,4580,0
FPT,4/25/2019 14:28,36.37,36.37,36.37,36.37,4500,0
FPT,4/25/2019 14:46,36.41,36.41,36.41,36.41,20900,0
FPT,4/26/2019 9:15,36.48,36.48,36.48,36.48,1280,0
FPT,4/26/2019 9:16,36.48,36.48,36.48,36.48,500,0
FPT,4/26/2019 9:17,36.48,36.52,36.48,36.52,890,0
FPT,4/26/2019 9:18,36.48,36.48,36.48,36.48,10,0
FPT,4/26/2019 9:19,36.52,36.52,36.52,36.52,50,0
FPT,4/26/2019 9:20,36.52,36.52,36.52,36.52,700,0
FPT,4/26/2019 9:21,36.48,36.48,36.48,36.48,70,0
FPT,4/26/2019 9:22,36.48,36.48,36.48,36.48,320,0
FPT,4/26/2019 9:23,36.41,36.48,36.41,36.48,3470,0
FPT,4/26/2019 9:24,36.48,36.48,36.48,36.48,10,0
FPT,4/26/2019 9:25,36.41,36.41,36.41,36.41,10,0
FPT,4/26/2019 9:26,36.41,36.41,36.41,36.41,1950,0
FPT,4/26/2019 9:27,36.41,36.41,36.41,36.41,1140,0
FPT,4/26/2019 9:28,36.41,36.41,36.41,36.41,1920,0
FPT,4/26/2019 9:33,36.48,36.48,36.48,36.48,200,0
FPT,4/26/2019 9:34,36.41,36.45,36.41,36.45,50,0
FPT,4/26/2019 9:35,36.48,36.48,36.48,36.48,180,0
FPT,4/26/2019 9:36,36.48,36.48,36.48,36.48,300,0
FPT,4/26/2019 9:40,36.48,36.48,36.48,36.48,90,0
FPT,4/26/2019 9:41,36.48,36.56,36.48,36.56,8720,0
FPT,4/26/2019 9:42,36.56,36.56,36.56,36.56,460,0
FPT,4/26/2019 9:43,36.48,36.48,36.48,36.48,50,0
FPT,4/26/2019 9:44,36.56,36.56,36.56,36.56,34770,0
FPT,4/26/2019 9:45,36.6,36.6,36.6,36.6,6450,0
FPT,4/26/2019 9:46,36.6,36.6,36.6,36.6,3730,0
FPT,4/26/2019 9:47,36.63,36.63,36.63,36.63,50,0
FPT,4/26/2019 9:48,36.63,36.63,36.63,36.63,28360,0
FPT,4/26/2019 9:49,36.63,36.63,36.63,36.63,2670,0
FPT,4/26/2019 9:50,36.63,36.63,36.63,36.63,1500,0
FPT,4/26/2019 9:51,36.63,36.63,36.6,36.6,1900,0
FPT,4/26/2019 9:52,36.6,36.6,36.6,36.6,510,0
FPT,4/26/2019 9:54,36.63,36.63,36.63,36.63,700,0
FPT,4/26/2019 9:55,36.6,36.6,36.56,36.6,8970,0
FPT,4/26/2019 9:56,36.6,36.6,36.6,36.6,530,0
FPT,4/26/2019 9:57,36.6,36.6,36.6,36.6,500,0
FPT,4/26/2019 9:58,36.6,36.6,36.6,36.6,2080,0
FPT,4/26/2019 9:59,36.63,36.63,36.6,36.6,500,0
FPT,4/26/2019 10:00,36.6,36.6,36.6,36.6,5000,0
FPT,4/26/2019 10:01,36.6,36.6,36.6,36.6,690,0
FPT,4/26/2019 10:02,36.6,36.6,36.6,36.6,10,0
FPT,4/26/2019 10:03,36.6,36.6,36.6,36.6,4240,0
FPT,4/26/2019 10:04,36.6,36.6,36.6,36.6,20,0
FPT,4/26/2019 10:06,36.6,36.6,36.56,36.56,40,0
FPT,4/26/2019 10:07,36.56,36.56,36.56,36.56,1000,0
FPT,4/26/2019 10:09,36.56,36.56,36.56,36.56,10,0
FPT,4/26/2019 10:10,36.6,36.6,36.6,36.6,10000,0
FPT,4/26/2019 10:11,36.6,36.6,36.6,36.6,1950,0
FPT,4/26/2019 10:12,36.63,36.63,36.63,36.63,10,0
FPT,4/26/2019 10:13,36.63,36.63,36.6,36.6,1510,0
FPT,4/26/2019 10:14,36.6,36.6,36.6,36.6,100,0
FPT,4/26/2019 10:16,36.63,36.63,36.63,36.63,3000,0
FPT,4/26/2019 10:17,36.63,36.63,36.63,36.63,1500,0
FPT,4/26/2019 10:18,36.63,36.63,36.63,36.63,20510,0
FPT,4/26/2019 10:19,36.67,36.71,36.67,36.71,43250,0
FPT,4/26/2019 10:20,36.75,36.75,36.75,36.75,670,0
FPT,4/26/2019 10:21,36.75,36.78,36.75,36.78,9320,0
FPT,4/26/2019 10:22,36.82,36.82,36.82,36.82,1460,0
FPT,4/26/2019 10:23,36.82,36.86,36.82,36.86,6200,0
FPT,4/26/2019 10:24,36.86,36.89,36.86,36.86,40100,0
FPT,4/26/2019 10:26,36.86,36.86,36.86,36.86,5340,0
FPT,4/26/2019 10:27,36.86,36.86,36.86,36.86,1310,0
FPT,4/26/2019 10:29,36.86,36.86,36.82,36.82,4280,0
FPT,4/26/2019 10:31,36.82,36.82,36.82,36.82,2040,0
FPT,4/26/2019 10:32,36.82,36.82,36.82,36.82,500,0
FPT,4/26/2019 10:33,36.82,36.86,36.82,36.82,5760,0
FPT,4/26/2019 10:34,36.82,36.82,36.82,36.82,1540,0
FPT,4/26/2019 10:35,36.82,36.82,36.82,36.82,460,0
FPT,4/26/2019 10:36,36.82,36.82,36.82,36.82,1340,0
FPT,4/26/2019 10:37,36.82,36.82,36.78,36.78,460,0
FPT,4/26/2019 10:38,36.78,36.78,36.78,36.78,560,0
FPT,4/26/2019 10:39,36.78,36.78,36.78,36.78,500,0
FPT,4/26/2019 10:40,36.78,36.82,36.78,36.78,600,0
FPT,4/26/2019 10:42,36.78,36.78,36.78,36.78,4550,0
FPT,4/26/2019 10:43,36.82,36.82,36.82,36.82,220,0
FPT,4/26/2019 10:44,36.82,36.82,36.82,36.82,10,0
FPT,4/26/2019 10:45,36.78,36.78,36.78,36.78,4640,0
FPT,4/26/2019 10:46,36.78,36.78,36.78,36.78,5360,0
FPT,4/26/2019 10:47,36.78,36.78,36.78,36.78,3000,0
FPT,4/26/2019 10:48,36.78,36.78,36.78,36.78,100,0
FPT,4/26/2019 10:49,36.78,36.82,36.78,36.82,1010,0
FPT,4/26/2019 10:50,36.82,36.82,36.82,36.82,4990,0
FPT,4/26/2019 10:51,36.82,36.82,36.82,36.82,1290,0
FPT,4/26/2019 10:52,36.82,36.82,36.82,36.82,5000,0
FPT,4/26/2019 10:53,36.82,36.82,36.82,36.82,820,0
FPT,4/26/2019 10:56,36.82,36.82,36.82,36.82,5000,0
FPT,4/26/2019 10:57,36.82,36.82,36.82,36.82,5650,0
FPT,4/26/2019 10:58,36.86,36.86,36.86,36.86,30,0
FPT,4/26/2019 10:59,36.86,36.86,36.86,36.86,6940,0
FPT,4/26/2019 11:00,36.86,36.86,36.86,36.86,35000,0
FPT,4/26/2019 11:01,36.86,36.86,36.86,36.86,7110,0
FPT,4/26/2019 11:02,36.86,36.86,36.86,36.86,1000,0
FPT,4/26/2019 11:05,36.86,36.86,36.86,36.86,1300,0
FPT,4/26/2019 11:07,36.89,36.89,36.89,36.89,5000,0
FPT,4/26/2019 11:08,36.89,36.89,36.86,36.86,2840,0
FPT,4/26/2019 11:09,36.89,36.89,36.89,36.89,3170,0
FPT,4/26/2019 11:10,36.89,36.89,36.89,36.89,19950,0
FPT,4/26/2019 11:11,36.93,36.93,36.93,36.93,100,0
FPT,4/26/2019 11:12,36.93,36.93,36.93,36.93,70,0
FPT,4/26/2019 11:13,36.93,37.01,36.93,37.01,71750,0
FPT,4/26/2019 11:14,37.01,37.08,37.01,37.08,12320,0
FPT,4/26/2019 11:15,37.01,37.08,37.01,37.08,5530,0
FPT,4/26/2019 11:16,37.08,37.08,37.08,37.08,2020,0
FPT,4/26/2019 11:17,37.08,37.08,37.08,37.08,6610,0
FPT,4/26/2019 11:18,37.08,37.12,37.08,37.12,11020,0
FPT,4/26/2019 11:19,37.12,37.12,37.08,37.12,10320,0
FPT,4/26/2019 11:20,37.08,37.12,37.08,37.12,5020,0
FPT,4/26/2019 11:21,37.12,37.12,37.08,37.08,5110,0
FPT,4/26/2019 11:22,37.12,37.12,37.12,37.12,15000,0
FPT,4/26/2019 11:23,37.12,37.12,37.12,37.12,30,0
FPT,4/26/2019 11:27,37.12,37.12,37.08,37.08,1100,0
FPT,4/26/2019 13:00,37.08,37.08,37.08,37.08,15130,0
FPT,4/26/2019 13:01,37.08,37.08,37.08,37.08,100,0
FPT,4/26/2019 13:02,37.08,37.08,37.04,37.04,2100,0
FPT,4/26/2019 13:03,37.04,37.04,37.04,37.04,210,0
FPT,4/26/2019 13:05,37.04,37.04,37.04,37.04,830,0
FPT,4/26/2019 13:06,37.04,37.04,37.01,37.01,7940,0
FPT,4/26/2019 13:07,37.01,37.01,37.01,37.01,5860,0
FPT,4/26/2019 13:08,37.01,37.01,37.01,37.01,570,0
FPT,4/26/2019 13:09,37.01,37.01,36.93,36.93,1800,0
FPT,4/26/2019 13:11,36.93,37.01,36.93,37.01,3070,0
FPT,4/26/2019 13:12,37.01,37.01,37.01,37.01,1500,0
FPT,4/26/2019 13:14,37.01,37.01,37.01,37.01,100,0
FPT,4/26/2019 13:15,37.01,37.01,37.01,37.01,300,0
FPT,4/26/2019 13:17,37.01,37.01,37.01,37.01,60,0
FPT,4/26/2019 13:19,37.01,37.01,37.01,37.01,100,0
FPT,4/26/2019 13:20,36.97,37.01,36.97,37.01,500,0
FPT,4/26/2019 13:21,36.97,37.01,36.97,37.01,300,0
FPT,4/26/2019 13:22,37.01,37.01,37.01,37.01,1040,0
FPT,4/26/2019 13:23,37.01,37.01,37.01,37.01,2200,0
FPT,4/26/2019 13:24,37.01,37.01,37.01,37.01,120,0
FPT,4/26/2019 13:25,36.97,37.01,36.97,37.01,10100,0
FPT,4/26/2019 13:26,36.97,36.97,36.97,36.97,500,0
FPT,4/26/2019 13:27,36.97,36.97,36.93,36.93,21610,0
FPT,4/26/2019 13:28,36.93,36.93,36.93,36.93,400,0
FPT,4/26/2019 13:29,36.93,36.97,36.93,36.93,5600,0
FPT,4/26/2019 13:30,36.93,36.93,36.93,36.93,4490,0
FPT,4/26/2019 13:31,36.93,36.93,36.93,36.93,5410,0
FPT,4/26/2019 13:33,36.89,36.93,36.89,36.93,26700,0
FPT,4/26/2019 13:34,36.93,36.97,36.93,36.97,460,0
FPT,4/26/2019 13:35,36.93,36.93,36.93,36.93,10,0
FPT,4/26/2019 13:38,36.93,36.93,36.93,36.93,120,0
FPT,4/26/2019 13:39,36.97,36.97,36.97,36.97,100,0
FPT,4/26/2019 13:40,36.93,36.97,36.93,36.97,530,0
FPT,4/26/2019 13:41,36.93,36.97,36.93,36.97,8000,0
FPT,4/26/2019 13:42,36.93,36.93,36.93,36.93,5500,0
FPT,4/26/2019 13:43,36.93,36.93,36.93,36.93,1100,0
FPT,4/26/2019 13:44,36.93,36.93,36.93,36.93,10,0
FPT,4/26/2019 13:45,36.93,36.93,36.93,36.93,2000,0
FPT,4/26/2019 13:46,36.93,36.93,36.86,36.93,1160,0
FPT,4/26/2019 13:47,36.86,36.86,36.86,36.86,100,0
FPT,4/26/2019 13:49,36.93,36.93,36.93,36.93,300,0
FPT,4/26/2019 13:50,36.86,36.86,36.86,36.86,20,0
FPT,4/26/2019 13:54,36.86,36.93,36.86,36.93,1850,0
FPT,4/26/2019 13:57,36.86,36.86,36.86,36.86,10,0
FPT,4/26/2019 13:59,36.89,36.89,36.89,36.89,1000,0
FPT,4/26/2019 14:00,36.93,36.93,36.93,36.93,1000,0
FPT,4/26/2019 14:01,36.93,36.93,36.89,36.89,3060,0
FPT,4/26/2019 14:02,36.93,36.93,36.93,36.93,10,0
FPT,4/26/2019 14:03,36.89,36.93,36.89,36.89,130,0
FPT,4/26/2019 14:04,36.89,36.89,36.89,36.89,220,0
FPT,4/26/2019 14:05,36.89,36.93,36.89,36.93,250,0
FPT,4/26/2019 14:06,36.89,36.89,36.89,36.89,220,0
FPT,4/26/2019 14:07,36.93,36.93,36.89,36.89,9160,0
FPT,4/26/2019 14:08,36.89,36.93,36.89,36.89,3480,0
FPT,4/26/2019 14:09,36.93,36.93,36.89,36.93,120,0
FPT,4/26/2019 14:10,36.93,36.97,36.93,36.97,18350,0
FPT,4/26/2019 14:11,36.97,36.97,36.97,36.97,2200,0
FPT,4/26/2019 14:12,36.97,36.97,36.93,36.93,5310,0
FPT,4/26/2019 14:13,36.97,37.01,36.93,36.97,14630,0
FPT,4/26/2019 14:14,36.97,36.97,36.97,36.97,2030,0
FPT,4/26/2019 14:15,36.93,36.97,36.93,36.93,2410,0
FPT,4/26/2019 14:16,36.97,36.97,36.97,36.97,1500,0
FPT,4/26/2019 14:17,36.97,36.97,36.97,36.97,210,0
FPT,4/26/2019 14:18,36.97,36.97,36.97,36.97,500,0
FPT,4/26/2019 14:22,36.97,36.97,36.97,36.97,200,0
FPT,4/26/2019 14:23,36.97,36.97,36.97,36.97,9910,0
FPT,4/26/2019 14:24,36.97,36.97,36.93,36.93,10300,0
FPT,4/26/2019 14:25,36.93,36.93,36.93,36.93,200,0
FPT,4/26/2019 14:26,36.93,36.93,36.93,36.93,9440,0
FPT,4/26/2019 14:27,36.89,36.97,36.89,36.93,8780,0
FPT,4/26/2019 14:29,36.97,36.97,36.93,36.97,15820,0
FPT,4/26/2019 14:46,36.97,36.97,36.97,36.97,43750,0
FPT,5/2/2019 9:15,37.16,37.16,37.16,37.16,12960,0
FPT,5/2/2019 9:16,37.19,37.19,37.16,37.16,3300,0
FPT,5/2/2019 9:17,37.23,37.23,37.23,37.23,15530,0
FPT,5/2/2019 9:18,37.23,37.23,37.23,37.23,5310,0
FPT,5/2/2019 9:19,37.16,37.16,37.16,37.16,4070,0
FPT,5/2/2019 9:20,37.16,37.23,37.16,37.16,1990,0
FPT,5/2/2019 9:21,37.23,37.23,37.23,37.23,430,0
FPT,5/2/2019 9:22,37.23,37.23,37.16,37.16,1650,0
FPT,5/2/2019 9:23,37.23,37.23,37.16,37.16,15020,0
FPT,5/2/2019 9:24,37.23,37.23,37.19,37.19,10280,0
FPT,5/2/2019 9:25,37.19,37.19,37.16,37.19,1400,0
FPT,5/2/2019 9:26,37.19,37.19,37.19,37.19,20,0
FPT,5/2/2019 9:27,37.19,37.23,37.19,37.23,130,0
FPT,5/2/2019 9:28,37.19,37.23,37.19,37.23,2280,0
FPT,5/2/2019 9:29,37.23,37.23,37.23,37.23,5250,0
FPT,5/2/2019 9:30,37.23,37.23,37.23,37.23,2940,0
FPT,5/2/2019 9:31,37.23,37.23,37.23,37.23,4200,0
FPT,5/2/2019 9:32,37.19,37.23,37.19,37.19,8420,0
FPT,5/2/2019 9:33,37.19,37.23,37.19,37.23,6000,0
FPT,5/2/2019 9:34,37.23,37.23,37.23,37.23,110,0
FPT,5/2/2019 9:36,37.23,37.23,37.23,37.23,1000,0
FPT,5/2/2019 9:38,37.19,37.3,37.19,37.3,151000,0
FPT,5/2/2019 9:39,37.3,37.38,37.3,37.3,9600,0
FPT,5/2/2019 9:40,37.23,37.38,37.23,37.38,18500,0
FPT,5/2/2019 9:41,37.3,37.45,37.3,37.45,34080,0
FPT,5/2/2019 9:42,37.38,37.45,37.38,37.38,21240,0
FPT,5/2/2019 9:43,37.45,37.45,37.38,37.38,28160,0
FPT,5/2/2019 9:44,37.38,37.38,37.3,37.3,10460,0
FPT,5/2/2019 9:45,37.38,37.38,37.3,37.38,27740,0
FPT,5/2/2019 9:46,37.3,37.3,37.27,37.27,3140,0
FPT,5/2/2019 9:47,37.3,37.38,37.27,37.38,21700,0
FPT,5/2/2019 9:48,37.3,37.3,37.3,37.3,1000,0
FPT,5/2/2019 9:49,37.3,37.3,37.27,37.3,21240,0
FPT,5/2/2019 9:50,37.3,37.3,37.3,37.3,9420,0
FPT,5/2/2019 9:51,37.3,37.3,37.3,37.3,9130,0
FPT,5/2/2019 9:52,37.3,37.3,37.3,37.3,7080,0
FPT,5/2/2019 9:53,37.3,37.3,37.3,37.3,100,0
FPT,5/2/2019 9:54,37.27,37.3,37.27,37.3,1250,0
FPT,5/2/2019 9:55,37.27,37.27,37.27,37.27,100,0
FPT,5/2/2019 9:56,37.3,37.3,37.3,37.3,2500,0
FPT,5/2/2019 9:57,37.3,37.3,37.3,37.3,4900,0
FPT,5/2/2019 9:58,37.3,37.3,37.27,37.27,5240,0
FPT,5/2/2019 10:00,37.3,37.3,37.3,37.3,500,0
FPT,5/2/2019 10:02,37.27,37.3,37.23,37.23,9440,0
FPT,5/2/2019 10:03,37.27,37.27,37.27,37.27,200,0
FPT,5/2/2019 10:04,37.27,37.27,37.27,37.27,500,0
FPT,5/2/2019 10:05,37.3,37.3,37.3,37.3,2000,0
FPT,5/2/2019 10:06,37.3,37.3,37.3,37.3,850,0
FPT,5/2/2019 10:07,37.27,37.3,37.23,37.3,70,0
FPT,5/2/2019 10:08,37.3,37.3,37.27,37.27,5000,0
FPT,5/2/2019 10:09,37.27,37.27,37.23,37.23,1030,0
FPT,5/2/2019 10:12,37.23,37.23,37.23,37.23,18200,0
FPT,5/2/2019 10:16,37.23,37.23,37.23,37.23,50,0
FPT,5/2/2019 10:18,37.27,37.27,37.27,37.27,500,0
FPT,5/2/2019 10:19,37.23,37.23,37.23,37.23,10770,0
FPT,5/2/2019 10:20,37.23,37.23,37.23,37.23,100,0
FPT,5/2/2019 10:21,37.23,37.23,37.23,37.23,2930,0
FPT,5/2/2019 10:22,37.23,37.23,37.23,37.23,1500,0
FPT,5/2/2019 10:23,37.23,37.23,37.23,37.23,9670,0
FPT,5/2/2019 10:25,37.23,37.23,37.23,37.23,90,0
FPT,5/2/2019 10:27,37.27,37.27,37.27,37.27,10,0
FPT,5/2/2019 10:28,37.27,37.27,37.23,37.23,2050,0
FPT,5/2/2019 10:30,37.23,37.23,37.23,37.23,5000,0
FPT,5/2/2019 10:31,37.23,37.23,37.23,37.23,5800,0
FPT,5/2/2019 10:32,37.23,37.23,37.23,37.23,100,0
FPT,5/2/2019 10:33,37.27,37.27,37.27,37.27,30,0
FPT,5/2/2019 10:34,37.27,37.27,37.23,37.23,150,0
FPT,5/2/2019 10:35,37.27,37.27,37.27,37.27,330,0
FPT,5/2/2019 10:36,37.27,37.27,37.27,37.27,320,0
FPT,5/2/2019 10:37,37.27,37.27,37.27,37.27,220,0
FPT,5/2/2019 10:38,37.27,37.27,37.27,37.27,100,0
FPT,5/2/2019 10:39,37.27,37.27,37.27,37.27,240,0
FPT,5/2/2019 10:40,37.27,37.27,37.27,37.27,10,0
FPT,5/2/2019 10:42,37.27,37.27,37.27,37.27,4000,0
FPT,5/2/2019 10:43,37.27,37.27,37.27,37.27,1000,0
FPT,5/2/2019 10:46,37.27,37.27,37.27,37.27,500,0
FPT,5/2/2019 10:47,37.27,37.27,37.27,37.27,1030,0
FPT,5/2/2019 10:48,37.27,37.27,37.27,37.27,2010,0
FPT,5/2/2019 10:49,37.23,37.23,37.23,37.23,2000,0
FPT,5/2/2019 10:50,37.23,37.23,37.23,37.23,40,0
FPT,5/2/2019 10:51,37.27,37.27,37.27,37.27,90,0
FPT,5/2/2019 10:53,37.23,37.23,37.23,37.23,100,0
FPT,5/2/2019 10:54,37.27,37.27,37.27,37.27,50,0
FPT,5/2/2019 10:55,37.27,37.27,37.27,37.27,200,0
FPT,5/2/2019 10:56,37.27,37.27,37.27,37.27,3000,0
FPT,5/2/2019 10:58,37.27,37.27,37.27,37.27,200,0
FPT,5/2/2019 10:59,37.27,37.27,37.27,37.27,10,0
FPT,5/2/2019 11:00,37.23,37.27,37.23,37.27,160,0
FPT,5/2/2019 11:03,37.27,37.27,37.23,37.23,20050,0
FPT,5/2/2019 11:05,37.23,37.23,37.23,37.23,1900,0
FPT,5/2/2019 11:07,37.27,37.27,37.27,37.27,20,0
FPT,5/2/2019 11:11,37.23,37.23,37.23,37.23,8270,0
FPT,5/2/2019 11:12,37.23,37.23,37.23,37.23,100,0
FPT,5/2/2019 11:13,37.23,37.23,37.23,37.23,100,0
FPT,5/2/2019 11:14,37.23,37.23,37.23,37.23,700,0
FPT,5/2/2019 11:16,37.19,37.23,37.19,37.23,2150,0
FPT,5/2/2019 11:17,37.23,37.23,37.23,37.23,40,0
FPT,5/2/2019 11:18,37.23,37.23,37.23,37.23,120,0
FPT,5/2/2019 11:19,37.23,37.23,37.19,37.19,12200,0
FPT,5/2/2019 11:20,37.23,37.23,37.23,37.23,11540,0
FPT,5/2/2019 11:22,37.23,37.23,37.23,37.23,1020,0
FPT,5/2/2019 11:23,37.27,37.27,37.27,37.27,300,0
FPT,5/2/2019 11:28,37.23,37.23,37.23,37.23,160,0
FPT,5/2/2019 11:29,37.23,37.23,37.23,37.23,3000,0
FPT,5/2/2019 13:00,37.27,37.27,37.23,37.27,8990,0
FPT,5/2/2019 13:01,37.27,37.27,37.27,37.27,80,0
FPT,5/2/2019 13:03,37.27,37.27,37.23,37.23,240,0
FPT,5/2/2019 13:04,37.23,37.23,37.19,37.19,5050,0
FPT,5/2/2019 13:05,37.23,37.23,37.23,37.23,40,0
FPT,5/2/2019 13:06,37.23,37.23,37.23,37.23,3200,0
FPT,5/2/2019 13:09,37.23,37.23,37.23,37.23,5770,0
FPT,5/2/2019 13:13,37.19,37.19,37.19,37.19,21730,0
FPT,5/2/2019 13:14,37.19,37.19,37.19,37.19,1000,0
FPT,5/2/2019 13:15,37.19,37.19,37.19,37.19,280,0
FPT,5/2/2019 13:16,37.16,37.16,37.16,37.16,2000,0
FPT,5/2/2019 13:18,37.19,37.19,37.19,37.19,40,0
FPT,5/2/2019 13:19,37.19,37.19,37.19,37.19,590,0
FPT,5/2/2019 13:20,37.19,37.19,37.16,37.16,1850,0
FPT,5/2/2019 13:21,37.16,37.19,37.16,37.19,4050,0
FPT,5/2/2019 13:22,37.19,37.19,37.19,37.19,10,0
FPT,5/2/2019 13:23,37.16,37.16,37.16,37.16,170,0
FPT,5/2/2019 13:25,37.16,37.16,37.16,37.16,100,0
FPT,5/2/2019 13:26,37.16,37.16,37.16,37.16,10000,0
FPT,5/2/2019 13:28,37.16,37.16,37.16,37.16,90,0
FPT,5/2/2019 13:29,37.12,37.16,37.12,37.16,20010,0
FPT,5/2/2019 13:33,37.16,37.16,37.16,37.16,30,0
FPT,5/2/2019 13:34,37.16,37.16,37.16,37.16,70,0
FPT,5/2/2019 13:35,37.12,37.12,37.12,37.12,2380,0
FPT,5/2/2019 13:36,37.12,37.12,37.08,37.08,6480,0
FPT,5/2/2019 13:37,37.12,37.12,37.08,37.12,7000,0
FPT,5/2/2019 13:38,37.08,37.08,37.08,37.08,7500,0
FPT,5/2/2019 13:39,37.08,37.08,37.08,37.08,1010,0
FPT,5/2/2019 13:40,37.08,37.08,37.08,37.08,830,0
FPT,5/2/2019 13:41,37.08,37.08,37.08,37.08,200,0
FPT,5/2/2019 13:42,37.08,37.08,37.08,37.08,1000,0
FPT,5/2/2019 13:43,37.08,37.08,37.08,37.08,1180,0
FPT,5/2/2019 13:44,37.08,37.12,37.08,37.12,3290,0
FPT,5/2/2019 13:45,37.12,37.12,37.12,37.12,10,0
FPT,5/2/2019 13:46,37.04,37.04,37.04,37.04,10000,0
FPT,5/2/2019 13:47,37.08,37.08,37.08,37.08,1300,0
FPT,5/2/2019 13:49,37.16,37.16,37.16,37.16,600,0
FPT,5/2/2019 13:51,37.16,37.16,37.16,37.16,100,0
FPT,5/2/2019 13:52,37.16,37.16,37.08,37.08,3260,0
FPT,5/2/2019 13:53,37.08,37.08,37.08,37.08,8000,0
FPT,5/2/2019 13:55,37.12,37.12,37.12,37.12,1000,0
FPT,5/2/2019 13:56,37.12,37.12,37.12,37.12,10,0
FPT,5/2/2019 13:58,37.12,37.12,37.12,37.12,210,0
FPT,5/2/2019 13:59,37.12,37.12,37.12,37.12,250,0
FPT,5/2/2019 14:00,37.12,37.12,37.08,37.08,1800,0
FPT,5/2/2019 14:01,37.08,37.08,37.08,37.08,150,0
FPT,5/2/2019 14:03,37.08,37.12,37.08,37.12,1850,0
FPT,5/2/2019 14:04,37.08,37.12,37.08,37.12,260,0
FPT,5/2/2019 14:05,37.16,37.16,37.16,37.16,12240,0
FPT,5/2/2019 14:06,37.16,37.16,37.16,37.16,100,0
FPT,5/2/2019 14:07,37.16,37.16,37.16,37.16,20,0
FPT,5/2/2019 14:09,37.12,37.12,37.12,37.12,30,0
FPT,5/2/2019 14:10,37.12,37.12,37.12,37.12,200,0
FPT,5/2/2019 14:11,37.12,37.12,37.12,37.12,690,0
FPT,5/2/2019 14:14,37.16,37.16,37.16,37.16,3990,0
FPT,5/2/2019 14:15,37.16,37.16,37.16,37.16,1280,0
FPT,5/2/2019 14:16,37.16,37.16,37.16,37.16,200,0
FPT,5/2/2019 14:17,37.16,37.16,37.16,37.16,150,0
FPT,5/2/2019 14:18,37.16,37.16,37.16,37.16,20,0
FPT,5/2/2019 14:19,37.16,37.16,37.16,37.16,3590,0
FPT,5/2/2019 14:22,37.19,37.19,37.16,37.16,2520,0
FPT,5/2/2019 14:23,37.16,37.16,37.16,37.16,5000,0
FPT,5/2/2019 14:24,37.16,37.16,37.16,37.16,100,0
FPT,5/2/2019 14:25,37.16,37.16,37.16,37.16,350,0
FPT,5/2/2019 14:28,37.19,37.19,37.19,37.19,60,0
FPT,5/2/2019 14:29,37.16,37.16,37.16,37.16,10,0
FPT,5/2/2019 14:46,37.19,37.19,37.19,37.19,65720,0
FPT,5/3/2019 9:15,37.23,37.23,37.23,37.23,4890,0
FPT,5/3/2019 9:17,37.23,37.23,37.16,37.16,5760,0
FPT,5/3/2019 9:18,37.16,37.16,37.12,37.12,20,0
FPT,5/3/2019 9:19,37.16,37.16,37.16,37.16,200,0
FPT,5/3/2019 9:20,37.12,37.12,37.12,37.12,10,0
FPT,5/3/2019 9:21,37.12,37.16,37.12,37.16,2000,0
FPT,5/3/2019 9:22,37.12,37.12,37.08,37.08,410,0
FPT,5/3/2019 9:23,37.12,37.12,37.12,37.12,370,0
FPT,5/3/2019 9:24,37.08,37.16,37.08,37.16,1070,0
FPT,5/3/2019 9:25,37.16,37.16,37.08,37.16,1820,0
FPT,5/3/2019 9:26,37.08,37.08,37.08,37.08,1000,0
FPT,5/3/2019 9:27,37.08,37.08,37.08,37.08,30,0
FPT,5/3/2019 9:28,37.08,37.16,37.08,37.08,2130,0
FPT,5/3/2019 9:29,37.08,37.08,37.08,37.08,4690,0
FPT,5/3/2019 9:30,37.04,37.04,37.04,37.04,10,0
FPT,5/3/2019 9:32,37.04,37.08,37.04,37.08,14710,0
FPT,5/3/2019 9:33,37.12,37.12,37.12,37.12,500,0
FPT,5/3/2019 9:35,37.08,37.08,37.08,37.08,2000,0
FPT,5/3/2019 9:36,37.12,37.12,37.12,37.12,9140,0
FPT,5/3/2019 9:37,37.12,37.12,37.12,37.12,200,0
FPT,5/3/2019 9:39,37.12,37.12,37.12,37.12,10000,0
FPT,5/3/2019 9:41,37.12,37.12,37.12,37.12,2500,0
FPT,5/3/2019 9:43,37.12,37.12,37.08,37.08,7610,0
FPT,5/3/2019 9:44,37.12,37.12,37.12,37.12,1240,0
FPT,5/3/2019 9:45,37.12,37.12,37.12,37.12,1060,0
FPT,5/3/2019 9:46,37.12,37.16,37.12,37.16,4100,0
FPT,5/3/2019 9:47,37.16,37.16,37.16,37.16,200,0
FPT,5/3/2019 9:49,37.16,37.16,37.16,37.16,26010,0
FPT,5/3/2019 9:51,37.16,37.16,37.16,37.16,300,0
FPT,5/3/2019 9:53,37.19,37.19,37.19,37.19,700,0
FPT,5/3/2019 9:55,37.19,37.19,37.16,37.16,290,0
FPT,5/3/2019 9:56,37.19,37.19,37.16,37.19,10370,0
FPT,5/3/2019 9:58,37.19,37.19,37.19,37.19,1100,0
FPT,5/3/2019 10:02,37.16,37.19,37.16,37.16,5350,0
FPT,5/3/2019 10:03,37.16,37.16,37.16,37.16,20,0
FPT,5/3/2019 10:04,37.16,37.19,37.16,37.19,6320,0
FPT,5/3/2019 10:06,37.16,37.16,37.16,37.16,580,0
FPT,5/3/2019 10:08,37.16,37.16,37.16,37.16,5000,0
FPT,5/3/2019 10:09,37.16,37.16,37.16,37.16,5000,0
FPT,5/3/2019 10:11,37.19,37.19,37.16,37.16,120,0
FPT,5/3/2019 10:12,37.16,37.16,37.16,37.16,200,0
FPT,5/3/2019 10:13,37.19,37.19,37.19,37.19,10000,0
FPT,5/3/2019 10:14,37.19,37.19,37.19,37.19,2350,0
FPT,5/3/2019 10:15,37.19,37.19,37.19,37.19,5000,0
FPT,5/3/2019 10:16,37.19,37.19,37.19,37.19,500,0
FPT,5/3/2019 10:17,37.16,37.16,37.16,37.16,3000,0
FPT,5/3/2019 10:23,37.16,37.16,37.16,37.16,500,0
FPT,5/3/2019 10:25,37.16,37.16,37.16,37.16,500,0
FPT,5/3/2019 10:27,37.16,37.16,37.16,37.16,400,0
FPT,5/3/2019 10:28,37.19,37.19,37.16,37.16,540,0
FPT,5/3/2019 10:29,37.16,37.19,37.16,37.19,12020,0
FPT,5/3/2019 10:30,37.16,37.19,37.16,37.19,200,0
FPT,5/3/2019 10:31,37.19,37.23,37.19,37.23,39870,0
FPT,5/3/2019 10:32,37.23,37.27,37.23,37.27,310,0
FPT,5/3/2019 10:33,37.27,37.27,37.23,37.23,6580,0
FPT,5/3/2019 10:34,37.27,37.27,37.27,37.27,230,0
FPT,5/3/2019 10:35,37.27,37.27,37.27,37.27,1140,0
FPT,5/3/2019 10:36,37.27,37.27,37.27,37.27,6270,0
FPT,5/3/2019 10:37,37.27,37.27,37.27,37.27,5100,0
FPT,5/3/2019 10:38,37.27,37.27,37.27,37.27,320,0
FPT,5/3/2019 10:39,37.23,37.23,37.23,37.23,10060,0
FPT,5/3/2019 10:42,37.23,37.23,37.23,37.23,5000,0
FPT,5/3/2019 10:44,37.19,37.19,37.19,37.19,500,0
FPT,5/3/2019 10:46,37.23,37.23,37.19,37.19,620,0
FPT,5/3/2019 10:48,37.19,37.19,37.19,37.19,5800,0
FPT,5/3/2019 10:49,37.19,37.19,37.19,37.19,6000,0
FPT,5/3/2019 10:50,37.19,37.19,37.19,37.19,12460,0
FPT,5/3/2019 10:51,37.16,37.16,37.16,37.16,11990,0
FPT,5/3/2019 10:53,37.12,37.12,37.12,37.12,2700,0
FPT,5/3/2019 10:55,37.12,37.16,37.12,37.16,8210,0
FPT,5/3/2019 10:57,37.16,37.16,37.16,37.16,600,0
FPT,5/3/2019 10:58,37.16,37.16,37.16,37.16,1000,0
FPT,5/3/2019 11:02,37.16,37.16,37.16,37.16,520,0
FPT,5/3/2019 11:03,37.16,37.16,37.16,37.16,30,0
FPT,5/3/2019 11:04,37.16,37.16,37.16,37.16,5000,0
FPT,5/3/2019 11:05,37.16,37.16,37.16,37.16,2540,0
FPT,5/3/2019 11:06,37.16,37.16,37.16,37.16,40,0
FPT,5/3/2019 11:07,37.16,37.16,37.16,37.16,200,0
FPT,5/3/2019 11:08,37.16,37.16,37.16,37.16,1000,0
FPT,5/3/2019 11:09,37.16,37.16,37.16,37.16,470,0
FPT,5/3/2019 11:10,37.16,37.16,37.12,37.12,10020,0
FPT,5/3/2019 11:11,37.16,37.16,37.16,37.16,10,0
FPT,5/3/2019 11:17,37.16,37.16,37.16,37.16,10,0
FPT,5/3/2019 11:27,37.16,37.16,37.16,37.16,20,0
FPT,5/3/2019 11:29,37.12,37.12,37.12,37.12,690,0
FPT,5/3/2019 13:00,37.12,37.12,37.12,37.12,9000,0
FPT,5/3/2019 13:01,37.08,37.08,37.08,37.08,20600,0
FPT,5/3/2019 13:03,37.08,37.08,37.08,37.08,4570,0
FPT,5/3/2019 13:04,37.08,37.08,37.08,37.08,2630,0
FPT,5/3/2019 13:05,37.08,37.08,37.08,37.08,140,0
FPT,5/3/2019 13:06,37.08,37.08,37.08,37.08,2400,0
FPT,5/3/2019 13:07,37.12,37.12,37.08,37.08,1090,0
FPT,5/3/2019 13:08,37.08,37.08,37.08,37.08,180,0
FPT,5/3/2019 13:09,37.08,37.08,37.08,37.08,50,0
FPT,5/3/2019 13:10,37.08,37.08,37.08,37.08,200,0
FPT,5/3/2019 13:11,37.08,37.08,37.08,37.08,3110,0
FPT,5/3/2019 13:20,37.12,37.12,37.12,37.12,90,0
FPT,5/3/2019 13:22,37.12,37.12,37.12,37.12,100,0
FPT,5/3/2019 13:23,37.08,37.08,37.08,37.08,1580,0
FPT,5/3/2019 13:24,37.08,37.08,37.08,37.08,40,0
FPT,5/3/2019 13:25,37.08,37.08,37.08,37.08,2300,0
FPT,5/3/2019 13:28,37.16,37.16,37.16,37.16,6000,0
FPT,5/3/2019 13:31,37.16,37.16,37.16,37.16,80,0
FPT,5/3/2019 13:32,37.16,37.16,37.16,37.16,10,0
FPT,5/3/2019 13:34,37.16,37.16,37.16,37.16,120,0
FPT,5/3/2019 13:35,37.16,37.16,37.04,37.04,10090,0
FPT,5/3/2019 13:36,37.08,37.08,37.04,37.04,10100,0
FPT,5/3/2019 13:37,37.08,37.08,37.08,37.08,400,0
FPT,5/3/2019 13:38,37.08,37.08,37.08,37.08,1000,0
FPT,5/3/2019 13:39,37.08,37.08,37.08,37.08,1000,0
FPT,5/3/2019 13:40,37.16,37.16,37.16,37.16,20,0
FPT,5/3/2019 13:41,37.16,37.16,37.16,37.16,300,0
FPT,5/3/2019 13:42,37.08,37.16,37.08,37.08,60,0
FPT,5/3/2019 13:43,37.08,37.08,37.08,37.08,10,0
FPT,5/3/2019 13:44,37.08,37.08,37.08,37.08,3000,0
FPT,5/3/2019 13:45,37.08,37.08,37.08,37.08,5000,0
FPT,5/3/2019 13:47,37.08,37.08,37.08,37.08,580,0
FPT,5/3/2019 13:50,37.04,37.04,37.04,37.04,19920,0
FPT,5/3/2019 13:51,37.04,37.08,37.04,37.08,3100,0
FPT,5/3/2019 13:53,37.04,37.04,37.04,37.04,4540,0
FPT,5/3/2019 13:54,37.04,37.08,37.04,37.08,3480,0
FPT,5/3/2019 13:56,37.04,37.04,37.04,37.04,11720,0
FPT,5/3/2019 13:57,37.04,37.04,37.04,37.04,480,0
FPT,5/3/2019 13:58,37.04,37.04,37.04,37.04,200,0
FPT,5/3/2019 13:59,37.08,37.08,37.04,37.04,6050,0
FPT,5/3/2019 14:00,37.04,37.04,37.04,37.04,3290,0
FPT,5/3/2019 14:01,37.04,37.04,37.04,37.04,8200,0
FPT,5/3/2019 14:02,37.04,37.04,37.01,37.01,9610,0
FPT,5/3/2019 14:03,37.01,37.04,37.01,37.01,15510,0
FPT,5/3/2019 14:04,37.04,37.04,37.01,37.01,1210,0
FPT,5/3/2019 14:06,37.04,37.04,37.01,37.01,5180,0
FPT,5/3/2019 14:07,37.04,37.04,37.04,37.04,10,0
FPT,5/3/2019 14:08,37.04,37.04,37.04,37.04,2220,0
FPT,5/3/2019 14:10,37.04,37.04,37.04,37.04,600,0
FPT,5/3/2019 14:11,37.04,37.04,37.04,37.04,4350,0
FPT,5/3/2019 14:12,37.04,37.04,37.04,37.04,550,0
FPT,5/3/2019 14:14,37.08,37.08,37.08,37.08,10120,0
FPT,5/3/2019 14:15,37.08,37.08,37.08,37.08,2770,0
FPT,5/3/2019 14:16,37.08,37.08,37.08,37.08,2780,0
FPT,5/3/2019 14:17,37.08,37.08,37.08,37.08,6100,0
FPT,5/3/2019 14:18,37.08,37.12,37.04,37.12,13460,0
FPT,5/3/2019 14:19,37.12,37.12,37.08,37.12,5820,0
FPT,5/3/2019 14:20,37.08,37.12,37.08,37.12,1060,0
FPT,5/3/2019 14:21,37.08,37.08,37.08,37.08,7010,0
FPT,5/3/2019 14:22,37.08,37.08,37.08,37.08,340,0
FPT,5/3/2019 14:23,37.04,37.04,37.04,37.04,11710,0
FPT,5/3/2019 14:24,37.04,37.04,37.04,37.04,6290,0
FPT,5/3/2019 14:25,37.08,37.08,37.08,37.08,110,0
FPT,5/3/2019 14:26,37.04,37.04,37.04,37.04,5030,0
FPT,5/3/2019 14:27,37.04,37.04,37.04,37.04,2000,0
FPT,5/3/2019 14:28,37.08,37.08,37.08,37.08,100,0
FPT,5/3/2019 14:29,37.04,37.04,37.04,37.04,4280,0
FPT,5/3/2019 14:46,37.3,37.3,37.3,37.3,475170,0
FPT,5/6/2019 9:15,36.56,36.56,36.56,36.56,71630,0
FPT,5/6/2019 9:16,36.48,36.48,36.48,36.48,5700,0
FPT,5/6/2019 9:17,36.48,36.48,36.33,36.45,5510,0
FPT,5/6/2019 9:18,36.45,36.48,36.45,36.48,6370,0
FPT,5/6/2019 9:19,36.48,36.56,36.48,36.56,151460,0
FPT,5/6/2019 9:20,36.86,36.86,36.56,36.56,4420,0
FPT,5/6/2019 9:21,36.6,36.6,36.56,36.6,32240,0
FPT,5/6/2019 9:22,36.6,36.71,36.6,36.71,1450,0
FPT,5/6/2019 9:23,36.71,36.71,36.67,36.67,5900,0
FPT,5/6/2019 9:24,36.71,36.71,36.71,36.71,100,0
FPT,5/6/2019 9:25,36.71,36.71,36.71,36.71,1280,0
FPT,5/6/2019 9:26,36.71,36.71,36.71,36.71,14010,0
FPT,5/6/2019 9:27,36.71,36.78,36.71,36.78,5280,0
FPT,5/6/2019 9:28,36.78,36.78,36.75,36.78,4850,0
FPT,5/6/2019 9:29,36.86,36.86,36.78,36.78,700,0
FPT,5/6/2019 9:30,36.78,36.86,36.78,36.86,6050,0
FPT,5/6/2019 9:31,36.86,36.86,36.86,36.86,610,0
FPT,5/6/2019 9:32,36.86,36.86,36.86,36.86,20,0
FPT,5/6/2019 9:33,36.86,36.86,36.86,36.86,1500,0
FPT,5/6/2019 9:34,36.86,36.86,36.86,36.86,12200,0
FPT,5/6/2019 9:35,36.86,36.86,36.86,36.86,8920,0
FPT,5/6/2019 9:36,36.86,36.86,36.86,36.86,5010,0
FPT,5/6/2019 9:37,36.82,36.86,36.78,36.78,15180,0
FPT,5/6/2019 9:38,36.78,36.78,36.78,36.78,500,0
FPT,5/6/2019 9:39,36.71,36.71,36.67,36.67,11860,0
FPT,5/6/2019 9:40,36.71,36.71,36.67,36.71,2400,0
FPT,5/6/2019 9:41,36.71,36.71,36.71,36.71,5040,0
FPT,5/6/2019 9:42,36.71,36.71,36.67,36.71,4460,0
FPT,5/6/2019 9:43,36.71,36.71,36.67,36.67,1000,0
FPT,5/6/2019 9:44,36.71,36.78,36.71,36.78,5680,0
FPT,5/6/2019 9:45,36.75,36.75,36.75,36.75,20,0
FPT,5/6/2019 9:46,36.71,36.71,36.67,36.71,9380,0
FPT,5/6/2019 9:47,36.67,36.71,36.67,36.67,1570,0
FPT,5/6/2019 9:48,36.63,36.63,36.56,36.56,71000,0
FPT,5/6/2019 9:49,36.48,36.63,36.48,36.56,22000,0
FPT,5/6/2019 9:50,36.63,36.63,36.56,36.56,30,0
FPT,5/6/2019 9:52,36.63,36.63,36.56,36.56,5470,0
FPT,5/6/2019 9:53,36.63,36.63,36.63,36.63,420,0
FPT,5/6/2019 9:54,36.56,36.56,36.56,36.56,200,0
FPT,5/6/2019 9:55,36.56,36.63,36.56,36.56,10100,0
FPT,5/6/2019 9:56,36.63,36.63,36.52,36.52,11280,0
FPT,5/6/2019 9:57,36.63,36.63,36.56,36.56,4100,0
FPT,5/6/2019 9:58,36.63,36.63,36.56,36.56,2020,0
FPT,5/6/2019 9:59,36.63,36.63,36.56,36.56,5670,0
FPT,5/6/2019 10:00,36.56,36.56,36.56,36.56,4100,0
FPT,5/6/2019 10:01,36.56,36.56,36.52,36.56,2550,0
FPT,5/6/2019 10:02,36.56,36.56,36.56,36.56,2520,0
FPT,5/6/2019 10:03,36.56,36.56,36.56,36.56,8010,0
FPT,5/6/2019 10:04,36.56,36.56,36.56,36.56,10180,0
FPT,5/6/2019 10:05,36.56,36.56,36.56,36.56,4040,0
FPT,5/6/2019 10:06,36.52,36.52,36.48,36.48,17470,0
FPT,5/6/2019 10:07,36.48,36.48,36.45,36.45,14690,0
FPT,5/6/2019 10:08,36.45,36.45,36.41,36.41,11410,0
FPT,5/6/2019 10:09,36.41,36.41,36.41,36.41,9590,0
FPT,5/6/2019 10:10,36.41,36.41,36.41,36.41,3870,0
FPT,5/6/2019 10:11,36.41,36.41,36.33,36.33,8010,0
FPT,5/6/2019 10:12,36.33,36.41,36.33,36.41,1950,0
FPT,5/6/2019 10:13,36.41,36.48,36.41,36.48,1200,0
FPT,5/6/2019 10:14,36.52,36.52,36.52,36.52,4100,0
FPT,5/6/2019 10:15,36.48,36.52,36.45,36.52,1750,0
FPT,5/6/2019 10:17,36.48,36.48,36.48,36.48,100,0
FPT,5/6/2019 10:18,36.52,36.52,36.45,36.48,5440,0
FPT,5/6/2019 10:19,36.48,36.48,36.41,36.41,20360,0
FPT,5/6/2019 10:21,36.45,36.45,36.45,36.45,1000,0
FPT,5/6/2019 10:23,36.45,36.45,36.45,36.45,2100,0
FPT,5/6/2019 10:24,36.52,36.52,36.52,36.52,1000,0
FPT,5/6/2019 10:25,36.52,36.52,36.52,36.52,2400,0
FPT,5/6/2019 10:26,36.52,36.52,36.52,36.52,3150,0
FPT,5/6/2019 10:27,36.52,36.52,36.52,36.52,6000,0
FPT,5/6/2019 10:28,36.52,36.52,36.52,36.52,4060,0
FPT,5/6/2019 10:29,36.52,36.52,36.52,36.52,2340,0
FPT,5/6/2019 10:30,36.56,36.56,36.56,36.56,10000,0
FPT,5/6/2019 10:31,36.56,36.56,36.56,36.56,5100,0
FPT,5/6/2019 10:32,36.56,36.56,36.52,36.52,12380,0
FPT,5/6/2019 10:34,36.56,36.56,36.56,36.56,730,0
FPT,5/6/2019 10:35,36.56,36.56,36.56,36.56,300,0
FPT,5/6/2019 10:38,36.52,36.52,36.48,36.48,16030,0
FPT,5/6/2019 10:39,36.48,36.48,36.48,36.48,1000,0
FPT,5/6/2019 10:40,36.48,36.48,36.48,36.48,5500,0
FPT,5/6/2019 10:42,36.48,36.48,36.48,36.48,500,0
FPT,5/6/2019 10:43,36.45,36.45,36.45,36.45,10000,0
FPT,5/6/2019 10:50,36.48,36.48,36.48,36.48,300,0
FPT,5/6/2019 10:52,36.52,36.52,36.48,36.48,7340,0
FPT,5/6/2019 10:53,36.48,36.48,36.48,36.48,10,0
FPT,5/6/2019 10:55,36.48,36.48,36.45,36.48,5700,0
FPT,5/6/2019 10:56,36.48,36.48,36.48,36.48,19150,0
FPT,5/6/2019 10:57,36.48,36.48,36.48,36.48,500,0
FPT,5/6/2019 10:58,36.52,36.52,36.52,36.52,50,0
FPT,5/6/2019 10:59,36.52,36.52,36.52,36.52,430,0
FPT,5/6/2019 11:00,36.48,36.48,36.48,36.48,680,0
FPT,5/6/2019 11:01,36.45,36.45,36.45,36.45,1000,0
FPT,5/6/2019 11:02,36.48,36.48,36.48,36.48,7620,0
FPT,5/6/2019 11:03,36.48,36.48,36.45,36.45,9440,0
FPT,5/6/2019 11:04,36.48,36.48,36.48,36.48,360,0
FPT,5/6/2019 11:05,36.48,36.48,36.48,36.48,420,0
FPT,5/6/2019 11:06,36.48,36.48,36.48,36.48,4580,0
FPT,5/6/2019 11:08,36.48,36.48,36.48,36.48,1000,0
FPT,5/6/2019 11:09,36.52,36.52,36.52,36.52,70,0
FPT,5/6/2019 11:10,36.52,36.52,36.52,36.52,2500,0
FPT,5/6/2019 11:11,36.48,36.48,36.48,36.48,1000,0
FPT,5/6/2019 11:12,36.48,36.52,36.48,36.52,1010,0
FPT,5/6/2019 11:13,36.52,36.52,36.52,36.52,50,0
FPT,5/6/2019 11:14,36.52,36.52,36.52,36.52,50,0
FPT,5/6/2019 11:15,36.52,36.52,36.52,36.52,250,0
FPT,5/6/2019 11:16,36.52,36.52,36.52,36.52,1040,0
FPT,5/6/2019 11:17,36.52,36.52,36.52,36.52,1220,0
FPT,5/6/2019 11:18,36.52,36.52,36.52,36.52,20,0
FPT,5/6/2019 11:19,36.52,36.52,36.52,36.52,4000,0
FPT,5/6/2019 11:20,36.52,36.52,36.52,36.52,9280,0
FPT,5/6/2019 11:21,36.56,36.56,36.52,36.56,900,0
FPT,5/6/2019 11:22,36.52,36.52,36.52,36.52,260,0
FPT,5/6/2019 11:26,36.52,36.52,36.52,36.52,2760,0
FPT,5/6/2019 11:27,36.48,36.48,36.48,36.48,24850,0
FPT,5/6/2019 11:28,36.48,36.48,36.45,36.45,14050,0
FPT,5/6/2019 13:00,36.41,36.41,36.41,36.41,22220,0
FPT,5/6/2019 13:02,36.45,36.45,36.45,36.45,1560,0
FPT,5/6/2019 13:03,36.45,36.45,36.45,36.45,1340,0
FPT,5/6/2019 13:04,36.45,36.45,36.45,36.45,500,0
FPT,5/6/2019 13:05,36.48,36.48,36.48,36.48,120,0
FPT,5/6/2019 13:06,36.45,36.45,36.45,36.45,70,0
FPT,5/6/2019 13:07,36.48,36.48,36.45,36.45,160,0
FPT,5/6/2019 13:08,36.45,36.45,36.45,36.45,1000,0
FPT,5/6/2019 13:09,36.45,36.45,36.45,36.45,8700,0
FPT,5/6/2019 13:10,36.45,36.45,36.45,36.45,60,0
FPT,5/6/2019 13:11,36.45,36.45,36.45,36.45,180,0
FPT,5/6/2019 13:13,36.48,36.48,36.48,36.48,70,0
FPT,5/6/2019 13:15,36.45,36.48,36.45,36.48,1020,0
FPT,5/6/2019 13:16,36.48,36.48,36.48,36.48,1190,0
FPT,5/6/2019 13:17,36.41,36.48,36.41,36.45,30050,0
FPT,5/6/2019 13:18,36.45,36.45,36.45,36.45,50,0
FPT,5/6/2019 13:19,36.45,36.45,36.45,36.45,2510,0
FPT,5/6/2019 13:20,36.45,36.45,36.45,36.45,200,0
FPT,5/6/2019 13:21,36.48,36.48,36.48,36.48,12000,0
FPT,5/6/2019 13:23,36.48,36.48,36.48,36.48,5710,0
FPT,5/6/2019 13:24,36.48,36.48,36.48,36.48,3910,0
FPT,5/6/2019 13:25,36.48,36.48,36.48,36.48,6430,0
FPT,5/6/2019 13:26,36.41,36.41,36.41,36.41,25000,0
FPT,5/6/2019 13:27,36.41,36.41,36.37,36.41,13410,0
FPT,5/6/2019 13:28,36.41,36.41,36.37,36.41,570,0
FPT,5/6/2019 13:29,36.41,36.41,36.41,36.41,5160,0
FPT,5/6/2019 13:30,36.37,36.37,36.37,36.37,2190,0
FPT,5/6/2019 13:31,36.33,36.33,36.33,36.33,25000,0
FPT,5/6/2019 13:36,36.48,36.48,36.41,36.41,920,0
FPT,5/6/2019 13:37,36.41,36.41,36.41,36.41,7180,0
FPT,5/6/2019 13:38,36.41,36.41,36.41,36.41,10,0
FPT,5/6/2019 13:39,36.41,36.41,36.41,36.41,4900,0
FPT,5/6/2019 13:40,36.45,36.45,36.45,36.45,500,0
FPT,5/6/2019 13:41,36.41,36.41,36.37,36.37,18800,0
FPT,5/6/2019 13:42,36.37,36.37,36.33,36.33,17140,0
FPT,5/6/2019 13:43,36.33,36.33,36.26,36.26,12620,0
FPT,5/6/2019 13:44,36.33,36.33,36.26,36.33,11890,0
FPT,5/6/2019 13:45,36.33,36.37,36.33,36.37,600,0
FPT,5/6/2019 13:46,36.33,36.33,36.33,36.33,1100,0
FPT,5/6/2019 13:48,36.33,36.33,36.33,36.33,8350,0
FPT,5/6/2019 13:49,36.33,36.33,36.33,36.33,1140,0
FPT,5/6/2019 13:50,36.33,36.33,36.3,36.3,110,0
FPT,5/6/2019 13:51,36.26,36.33,36.26,36.3,3400,0
FPT,5/6/2019 13:52,36.3,36.33,36.26,36.33,7120,0
FPT,5/6/2019 13:56,36.33,36.33,36.3,36.3,1660,0
FPT,5/6/2019 13:57,36.3,36.3,36.3,36.3,2720,0
FPT,5/6/2019 13:58,36.3,36.3,36.19,36.3,51000,0
FPT,5/6/2019 13:59,36.3,36.3,36.3,36.3,50,0
FPT,5/6/2019 14:00,36.22,36.22,36.22,36.22,9410,0
FPT,5/6/2019 14:01,36.22,36.3,36.19,36.3,18600,0
FPT,5/6/2019 14:02,36.22,36.22,36.15,36.19,38180,0
FPT,5/6/2019 14:03,36.3,36.3,36.3,36.3,2000,0
FPT,5/6/2019 14:04,36.26,36.26,36.26,36.26,200,0
FPT,5/6/2019 14:06,36.26,36.26,36.26,36.26,160,0
FPT,5/6/2019 14:07,36.22,36.22,36.22,36.22,1000,0
FPT,5/6/2019 14:09,36.26,36.26,36.26,36.26,1670,0
FPT,5/6/2019 14:10,36.3,36.3,36.3,36.3,1500,0
FPT,5/6/2019 14:11,36.3,36.33,36.3,36.33,4220,0
FPT,5/6/2019 14:12,36.33,36.33,36.33,36.33,20,0
FPT,5/6/2019 14:13,36.33,36.33,36.3,36.33,5520,0
FPT,5/6/2019 14:14,36.33,36.33,36.33,36.33,970,0
FPT,5/6/2019 14:15,36.33,36.33,36.33,36.33,3090,0
FPT,5/6/2019 14:16,36.3,36.33,36.3,36.33,3800,0
FPT,5/6/2019 14:17,36.33,36.37,36.33,36.37,5140,0
FPT,5/6/2019 14:18,36.41,36.41,36.41,36.41,10,0
FPT,5/6/2019 14:19,36.41,36.41,36.41,36.41,200,0
FPT,5/6/2019 14:20,36.41,36.41,36.41,36.41,2330,0
FPT,5/6/2019 14:21,36.41,36.41,36.41,36.41,3020,0
FPT,5/6/2019 14:22,36.41,36.41,36.41,36.41,2480,0
FPT,5/6/2019 14:23,36.41,36.41,36.41,36.41,1080,0
FPT,5/6/2019 14:24,36.41,36.41,36.41,36.41,5100,0
FPT,5/6/2019 14:25,36.41,36.41,36.41,36.41,1780,0
FPT,5/6/2019 14:26,36.41,36.41,36.41,36.41,100,0
FPT,5/6/2019 14:28,36.41,36.48,36.41,36.48,11370,0
FPT,5/6/2019 14:29,36.48,36.48,36.48,36.48,10260,0
FPT,5/6/2019 14:46,36.37,36.37,36.37,36.37,128930,0
FPT,5/7/2019 9:15,36.63,36.63,36.63,36.63,50410,0
FPT,5/7/2019 9:16,36.71,36.78,36.71,36.78,1510,0
FPT,5/7/2019 9:17,36.93,36.93,36.93,36.93,12220,0
FPT,5/7/2019 9:18,36.93,36.97,36.93,36.93,8530,0
FPT,5/7/2019 9:19,36.93,36.97,36.93,36.93,16500,0
FPT,5/7/2019 9:20,36.93,36.97,36.93,36.93,10440,0
FPT,5/7/2019 9:21,36.89,36.93,36.86,36.89,11860,0
FPT,5/7/2019 9:22,36.78,36.93,36.78,36.93,40080,0
FPT,5/7/2019 9:23,36.78,36.78,36.78,36.78,200,0
FPT,5/7/2019 9:24,36.78,36.78,36.78,36.78,1050,0
FPT,5/7/2019 9:25,36.75,36.78,36.75,36.78,390,0
FPT,5/7/2019 9:26,36.78,36.78,36.75,36.75,1480,0
FPT,5/7/2019 9:27,36.78,36.78,36.78,36.78,400,0
FPT,5/7/2019 9:28,36.78,36.78,36.78,36.78,3000,0
FPT,5/7/2019 9:29,36.75,36.75,36.75,36.75,1500,0
FPT,5/7/2019 9:30,36.75,36.75,36.75,36.75,1450,0
FPT,5/7/2019 9:31,36.71,36.71,36.71,36.71,18000,0
FPT,5/7/2019 9:33,36.75,36.75,36.75,36.75,20,0
FPT,5/7/2019 9:34,36.71,36.71,36.71,36.71,3940,0
FPT,5/7/2019 9:35,36.71,36.71,36.71,36.71,10,0
FPT,5/7/2019 9:36,36.71,36.71,36.71,36.71,10,0
FPT,5/7/2019 9:37,36.67,36.67,36.63,36.63,31810,0
FPT,5/7/2019 9:38,36.63,36.63,36.6,36.6,2200,0
FPT,5/7/2019 9:39,36.63,36.63,36.63,36.63,4440,0
FPT,5/7/2019 9:40,36.6,36.6,36.6,36.6,1800,0
FPT,5/7/2019 9:42,36.6,36.6,36.6,36.6,40,0
FPT,5/7/2019 9:44,36.6,36.6,36.6,36.6,20,0
FPT,5/7/2019 9:45,36.63,36.63,36.63,36.63,12500,0
FPT,5/7/2019 9:46,36.63,36.71,36.63,36.71,14540,0
FPT,5/7/2019 9:47,36.75,36.75,36.75,36.75,930,0
FPT,5/7/2019 9:48,36.78,36.78,36.78,36.78,1000,0
FPT,5/7/2019 9:49,36.78,36.78,36.78,36.78,5020,0
FPT,5/7/2019 9:50,36.78,36.78,36.71,36.71,5010,0
FPT,5/7/2019 9:51,36.78,36.78,36.78,36.78,5480,0
FPT,5/7/2019 9:52,36.82,36.82,36.82,36.82,500,0
FPT,5/7/2019 9:55,36.75,36.82,36.75,36.75,3200,0
FPT,5/7/2019 9:56,36.82,36.82,36.82,36.82,170,0
FPT,5/7/2019 9:58,36.82,36.82,36.82,36.82,350,0
FPT,5/7/2019 9:59,36.82,36.82,36.82,36.82,1420,0
FPT,5/7/2019 10:00,36.78,36.78,36.78,36.78,50,0
FPT,5/7/2019 10:01,36.75,36.75,36.75,36.75,2000,0
FPT,5/7/2019 10:02,36.75,36.75,36.75,36.75,4410,0
FPT,5/7/2019 10:04,36.71,36.75,36.71,36.75,18000,0
FPT,5/7/2019 10:05,36.75,36.75,36.75,36.75,1230,0
FPT,5/7/2019 10:06,36.75,36.78,36.75,36.78,6010,0
FPT,5/7/2019 10:07,36.75,36.75,36.75,36.75,4370,0
FPT,5/7/2019 10:10,36.75,36.75,36.71,36.71,30,0
FPT,5/7/2019 10:11,36.71,36.71,36.71,36.71,3150,0
FPT,5/7/2019 10:12,36.71,36.71,36.71,36.71,10,0
FPT,5/7/2019 10:14,36.71,36.71,36.71,36.71,620,0
FPT,5/7/2019 10:15,36.71,36.71,36.71,36.71,500,0
FPT,5/7/2019 10:16,36.75,36.75,36.75,36.75,30,0
FPT,5/7/2019 10:17,36.75,36.75,36.75,36.75,3750,0
FPT,5/7/2019 10:19,36.75,36.75,36.75,36.75,2750,0
FPT,5/7/2019 10:20,36.78,36.78,36.78,36.78,10,0
FPT,5/7/2019 10:21,36.78,36.78,36.78,36.78,100,0
FPT,5/7/2019 10:22,36.78,36.78,36.78,36.78,3000,0
FPT,5/7/2019 10:23,36.78,36.78,36.78,36.78,5430,0
FPT,5/7/2019 10:24,36.78,36.78,36.78,36.78,2100,0
FPT,5/7/2019 10:25,36.78,36.78,36.78,36.78,1000,0
FPT,5/7/2019 10:26,36.78,36.82,36.78,36.78,770,0
FPT,5/7/2019 10:28,36.82,36.82,36.82,36.82,280,0
FPT,5/7/2019 10:29,36.78,36.82,36.78,36.82,70,0
FPT,5/7/2019 10:30,36.78,36.82,36.78,36.78,15570,0
FPT,5/7/2019 10:31,36.75,36.75,36.75,36.75,5100,0
FPT,5/7/2019 10:32,36.75,36.78,36.75,36.78,6320,0
FPT,5/7/2019 10:34,36.78,36.78,36.78,36.78,500,0
FPT,5/7/2019 10:35,36.71,36.78,36.71,36.78,39760,0
FPT,5/7/2019 10:36,36.71,36.78,36.71,36.78,10400,0
FPT,5/7/2019 10:37,36.71,36.78,36.71,36.78,10010,0
FPT,5/7/2019 10:38,36.78,36.78,36.71,36.71,9370,0
FPT,5/7/2019 10:39,36.71,36.71,36.71,36.71,180,0
FPT,5/7/2019 10:40,36.71,36.71,36.71,36.71,100,0
FPT,5/7/2019 10:41,36.71,36.71,36.71,36.71,1000,0
FPT,5/7/2019 10:45,36.71,36.71,36.71,36.71,40,0
FPT,5/7/2019 10:46,36.71,36.71,36.71,36.71,130,0
FPT,5/7/2019 10:47,36.67,36.67,36.67,36.67,2000,0
FPT,5/7/2019 10:48,36.67,36.67,36.67,36.67,2000,0
FPT,5/7/2019 10:49,36.67,36.71,36.67,36.71,3400,0
FPT,5/7/2019 10:51,36.71,36.71,36.71,36.71,1420,0
FPT,5/7/2019 10:53,36.71,36.71,36.67,36.71,720,0
FPT,5/7/2019 10:55,36.71,36.71,36.71,36.71,60,0
FPT,5/7/2019 10:57,36.71,36.71,36.71,36.71,13590,0
FPT,5/7/2019 10:58,36.71,36.78,36.71,36.78,3370,0
FPT,5/7/2019 11:00,36.71,36.71,36.71,36.71,5100,0
FPT,5/7/2019 11:04,36.78,36.78,36.78,36.78,8530,0
FPT,5/7/2019 11:05,36.78,36.78,36.78,36.78,2400,0
FPT,5/7/2019 11:07,36.78,36.78,36.78,36.78,1700,0
FPT,5/7/2019 11:08,36.78,36.78,36.78,36.78,500,0
FPT,5/7/2019 11:12,36.78,36.78,36.78,36.78,100,0
FPT,5/7/2019 11:14,36.71,36.78,36.71,36.71,10200,0
FPT,5/7/2019 11:15,36.71,36.71,36.71,36.71,9010,0
FPT,5/7/2019 11:17,36.78,36.78,36.78,36.78,50,0
FPT,5/7/2019 11:18,36.78,36.78,36.78,36.78,20000,0
FPT,5/7/2019 11:20,36.71,36.71,36.71,36.71,40,0
FPT,5/7/2019 11:21,36.78,36.78,36.78,36.78,10,0
FPT,5/7/2019 11:23,36.78,36.78,36.78,36.78,60,0
FPT,5/7/2019 11:25,36.78,36.78,36.78,36.78,10000,0
FPT,5/7/2019 11:26,36.78,36.78,36.78,36.78,5000,0
FPT,5/7/2019 11:28,36.78,36.78,36.78,36.78,5000,0
FPT,5/7/2019 11:29,36.78,36.82,36.78,36.82,11100,0
FPT,5/7/2019 13:00,36.82,36.82,36.82,36.82,1320,0
FPT,5/7/2019 13:04,36.82,36.82,36.78,36.78,3600,0
FPT,5/7/2019 13:05,36.82,36.82,36.78,36.78,6000,0
FPT,5/7/2019 13:06,36.78,36.78,36.78,36.78,500,0
FPT,5/7/2019 13:09,36.78,36.82,36.78,36.82,9030,0
FPT,5/7/2019 13:10,36.82,36.82,36.82,36.82,1160,0
FPT,5/7/2019 13:11,36.82,36.82,36.82,36.82,1010,0
FPT,5/7/2019 13:13,36.82,36.82,36.82,36.82,50,0
FPT,5/7/2019 13:14,36.82,36.82,36.82,36.82,20,0
FPT,5/7/2019 13:16,36.78,36.78,36.78,36.78,2200,0
FPT,5/7/2019 13:17,36.78,36.78,36.78,36.78,13850,0
FPT,5/7/2019 13:19,36.78,36.78,36.78,36.78,2100,0
FPT,5/7/2019 13:20,36.78,36.78,36.78,36.78,1000,0
FPT,5/7/2019 13:22,36.78,36.78,36.78,36.78,1000,0
FPT,5/7/2019 13:23,36.75,36.78,36.75,36.78,22070,0
FPT,5/7/2019 13:24,36.78,36.78,36.78,36.78,300,0
FPT,5/7/2019 13:25,36.78,36.78,36.78,36.78,1040,0
FPT,5/7/2019 13:26,36.78,36.78,36.78,36.78,1860,0
FPT,5/7/2019 13:28,36.78,36.78,36.78,36.78,9390,0
FPT,5/7/2019 13:29,36.78,36.78,36.78,36.78,4450,0
FPT,5/7/2019 13:30,36.78,36.78,36.78,36.78,1210,0
FPT,5/7/2019 13:31,36.78,36.78,36.78,36.78,2470,0
FPT,5/7/2019 13:32,36.78,36.78,36.78,36.78,6700,0
FPT,5/7/2019 13:33,36.78,36.78,36.78,36.78,2000,0
FPT,5/7/2019 13:35,36.82,36.82,36.82,36.82,200,0
FPT,5/7/2019 13:36,36.78,36.78,36.78,36.78,21030,0
FPT,5/7/2019 13:37,36.78,36.78,36.78,36.78,4970,0
FPT,5/7/2019 13:39,36.82,36.82,36.82,36.82,300,0
FPT,5/7/2019 13:40,36.82,36.82,36.82,36.82,1950,0
FPT,5/7/2019 13:41,36.82,36.82,36.82,36.82,13960,0
FPT,5/7/2019 13:43,36.86,36.86,36.82,36.86,6480,0
FPT,5/7/2019 13:44,36.86,36.86,36.86,36.86,2010,0
FPT,5/7/2019 13:45,36.86,36.86,36.86,36.86,12160,0
FPT,5/7/2019 13:46,36.86,36.86,36.86,36.86,5010,0
FPT,5/7/2019 13:47,36.89,36.89,36.89,36.89,100,0
FPT,5/7/2019 13:48,36.89,36.93,36.89,36.93,19410,0
FPT,5/7/2019 13:49,36.93,36.93,36.89,36.93,22600,0
FPT,5/7/2019 13:50,36.93,36.93,36.93,36.93,10930,0
FPT,5/7/2019 13:51,36.93,36.93,36.89,36.89,9240,0
FPT,5/7/2019 13:52,36.93,36.93,36.93,36.93,200,0
FPT,5/7/2019 13:54,36.93,36.93,36.89,36.89,2200,0
FPT,5/7/2019 13:56,36.86,36.86,36.86,36.86,1000,0
FPT,5/7/2019 13:57,36.89,36.89,36.86,36.86,1900,0
FPT,5/7/2019 13:59,36.86,36.86,36.82,36.82,23400,0
FPT,5/7/2019 14:00,36.89,36.89,36.86,36.86,4000,0
FPT,5/7/2019 14:01,36.89,36.89,36.89,36.89,14090,0
FPT,5/7/2019 14:02,36.89,36.89,36.89,36.89,3380,0
FPT,5/7/2019 14:03,36.89,36.89,36.89,36.89,4360,0
FPT,5/7/2019 14:04,36.89,36.93,36.89,36.93,310,0
FPT,5/7/2019 14:06,36.93,36.93,36.93,36.93,590,0
FPT,5/7/2019 14:07,36.89,36.89,36.89,36.89,8330,0
FPT,5/7/2019 14:08,36.89,36.89,36.89,36.89,30,0
FPT,5/7/2019 14:09,36.89,36.89,36.89,36.89,140,0
FPT,5/7/2019 14:10,36.89,36.89,36.89,36.89,200,0
FPT,5/7/2019 14:11,36.89,36.89,36.89,36.89,110,0
FPT,5/7/2019 14:12,36.86,36.86,36.86,36.86,4000,0
FPT,5/7/2019 14:13,36.86,36.86,36.86,36.86,830,0
FPT,5/7/2019 14:16,36.89,36.89,36.86,36.86,5000,0
FPT,5/7/2019 14:17,36.86,36.89,36.86,36.86,24110,0
FPT,5/7/2019 14:18,36.86,36.86,36.86,36.86,3000,0
FPT,5/7/2019 14:19,36.86,36.89,36.86,36.86,10300,0
FPT,5/7/2019 14:20,36.86,36.86,36.82,36.86,6360,0
FPT,5/7/2019 14:21,36.86,36.86,36.86,36.86,2320,0
FPT,5/7/2019 14:22,36.82,36.86,36.82,36.86,10240,0
FPT,5/7/2019 14:23,36.86,36.86,36.86,36.86,13300,0
FPT,5/7/2019 14:24,36.86,36.86,36.82,36.82,28030,0
FPT,5/7/2019 14:25,36.82,36.86,36.78,36.78,19000,0
FPT,5/7/2019 14:26,36.82,36.82,36.82,36.82,2000,0
FPT,5/7/2019 14:27,36.78,36.78,36.78,36.78,730,0
FPT,5/7/2019 14:28,36.78,36.82,36.78,36.82,2500,0
FPT,5/7/2019 14:29,36.82,36.82,36.82,36.82,13500,0
FPT,5/7/2019 14:46,37.08,37.08,37.08,37.08,113800,0
FPT,5/8/2019 9:15,36.78,36.78,36.78,36.78,13690,0
FPT,5/8/2019 9:16,36.71,36.71,36.63,36.71,2380,0
FPT,5/8/2019 9:17,36.6,36.6,36.56,36.56,27870,0
FPT,5/8/2019 9:19,36.67,36.67,36.67,36.67,2610,0
FPT,5/8/2019 9:20,36.67,36.67,36.67,36.67,40,0
FPT,5/8/2019 9:21,36.67,36.67,36.67,36.67,120,0
FPT,5/8/2019 9:22,36.67,36.67,36.67,36.67,10,0
FPT,5/8/2019 9:23,36.67,36.67,36.67,36.67,1170,0
FPT,5/8/2019 9:24,36.71,36.71,36.71,36.71,1980,0
FPT,5/8/2019 9:25,36.71,36.71,36.71,36.71,6000,0
FPT,5/8/2019 9:26,36.71,36.71,36.71,36.71,5030,0
FPT,5/8/2019 9:27,36.71,36.78,36.71,36.78,2110,0
FPT,5/8/2019 9:28,36.78,36.78,36.63,36.63,11320,0
FPT,5/8/2019 9:29,36.63,36.71,36.63,36.71,10010,0
FPT,5/8/2019 9:30,36.71,36.78,36.71,36.78,11050,0
FPT,5/8/2019 9:31,36.78,36.78,36.71,36.71,12480,0
FPT,5/8/2019 9:32,36.71,36.71,36.71,36.71,530,0
FPT,5/8/2019 9:34,36.78,36.78,36.78,36.78,30,0
FPT,5/8/2019 9:36,36.78,36.78,36.78,36.78,30,0
FPT,5/8/2019 9:37,36.78,36.78,36.75,36.78,350,0
FPT,5/8/2019 9:38,36.75,36.75,36.75,36.75,10,0
FPT,5/8/2019 9:40,36.78,36.78,36.78,36.78,50,0
FPT,5/8/2019 9:41,36.75,36.75,36.75,36.75,10,0
FPT,5/8/2019 9:42,36.78,36.78,36.78,36.78,5950,0
FPT,5/8/2019 9:44,36.78,36.78,36.78,36.78,10,0
FPT,5/8/2019 9:45,36.75,36.78,36.75,36.78,11760,0
FPT,5/8/2019 9:46,36.75,36.82,36.75,36.82,6030,0
FPT,5/8/2019 9:47,36.75,36.75,36.75,36.75,10,0
FPT,5/8/2019 9:48,36.78,36.78,36.75,36.75,6010,0
FPT,5/8/2019 9:49,36.78,36.78,36.75,36.75,510,0
FPT,5/8/2019 9:51,36.78,36.78,36.78,36.78,2210,0
FPT,5/8/2019 9:52,36.78,36.78,36.75,36.75,60,0
FPT,5/8/2019 9:53,36.78,36.78,36.75,36.75,110,0
FPT,5/8/2019 9:54,36.78,36.78,36.78,36.78,3140,0
FPT,5/8/2019 9:55,36.78,36.78,36.78,36.78,1000,0
FPT,5/8/2019 9:56,36.78,36.78,36.78,36.78,1090,0
FPT,5/8/2019 9:57,36.82,36.82,36.78,36.78,10040,0
FPT,5/8/2019 9:58,36.78,36.82,36.75,36.82,5620,0
FPT,5/8/2019 10:00,36.82,36.82,36.82,36.82,5140,0
FPT,5/8/2019 10:01,36.82,36.82,36.82,36.82,2320,0
FPT,5/8/2019 10:02,36.82,36.82,36.82,36.82,550,0
FPT,5/8/2019 10:03,36.82,36.82,36.82,36.82,8840,0
FPT,5/8/2019 10:04,36.86,36.86,36.86,36.86,1160,0
FPT,5/8/2019 10:05,36.86,36.86,36.86,36.86,500,0
FPT,5/8/2019 10:06,36.86,36.86,36.86,36.86,8000,0
FPT,5/8/2019 10:07,36.82,36.86,36.78,36.86,30600,0
FPT,5/8/2019 10:08,36.86,36.86,36.86,36.86,12000,0
FPT,5/8/2019 10:12,36.82,36.82,36.82,36.82,1400,0
FPT,5/8/2019 10:13,36.86,36.86,36.82,36.82,3840,0
FPT,5/8/2019 10:15,36.82,36.82,36.82,36.82,100,0
FPT,5/8/2019 10:16,36.86,36.86,36.86,36.86,450,0
FPT,5/8/2019 10:18,36.82,36.82,36.82,36.82,1000,0
FPT,5/8/2019 10:19,36.82,36.86,36.82,36.86,12170,0
FPT,5/8/2019 10:20,36.86,36.86,36.86,36.86,1160,0
FPT,5/8/2019 10:21,36.86,36.86,36.86,36.86,1160,0
FPT,5/8/2019 10:22,36.86,36.86,36.86,36.86,1160,0
FPT,5/8/2019 10:23,36.86,36.86,36.86,36.86,7640,0
FPT,5/8/2019 10:24,36.86,36.89,36.86,36.89,3900,0
FPT,5/8/2019 10:25,36.86,36.89,36.86,36.86,3300,0
FPT,5/8/2019 10:26,36.89,36.89,36.86,36.86,2360,0
FPT,5/8/2019 10:27,36.89,36.89,36.86,36.89,21680,0
FPT,5/8/2019 10:28,36.89,36.89,36.89,36.89,2800,0
FPT,5/8/2019 10:29,36.93,36.93,36.93,36.93,36310,0
FPT,5/8/2019 10:30,36.93,36.93,36.93,36.93,3030,0
FPT,5/8/2019 10:31,36.97,36.97,36.97,36.97,6480,0
FPT,5/8/2019 10:32,36.97,36.97,36.97,36.97,24980,0
FPT,5/8/2019 10:33,36.97,37.01,36.97,37.01,29700,0
FPT,5/8/2019 10:34,36.97,37.01,36.97,37.01,1070,0
FPT,5/8/2019 10:35,37.01,37.01,37.01,37.01,9640,0
FPT,5/8/2019 10:36,37.01,37.01,37.01,37.01,120,0
FPT,5/8/2019 10:38,37.01,37.01,37.01,37.01,21320,0
FPT,5/8/2019 10:39,37.01,37.01,36.97,37.01,1450,0
FPT,5/8/2019 10:40,37.01,37.08,37.01,37.08,3290,0
FPT,5/8/2019 10:41,37.08,37.08,37.08,37.08,10,0
FPT,5/8/2019 10:42,37.08,37.08,37.04,37.04,1270,0
FPT,5/8/2019 10:43,37.01,37.01,37.01,37.01,8000,0
FPT,5/8/2019 10:44,37.01,37.01,36.97,36.97,20720,0
FPT,5/8/2019 10:46,37.01,37.01,37.01,37.01,5000,0
FPT,5/8/2019 10:48,36.97,36.97,36.97,36.97,10,0
FPT,5/8/2019 10:49,36.97,37.01,36.97,37.01,2540,0
FPT,5/8/2019 10:51,37.01,37.01,37.01,37.01,3160,0
FPT,5/8/2019 10:52,37.01,37.01,37.01,37.01,320,0
FPT,5/8/2019 10:57,36.97,36.97,36.97,36.97,1000,0
FPT,5/8/2019 10:59,36.97,36.97,36.97,36.97,3500,0
FPT,5/8/2019 11:00,37.01,37.01,37.01,37.01,400,0
FPT,5/8/2019 11:01,37.01,37.01,37.01,37.01,20100,0
FPT,5/8/2019 11:02,37.01,37.01,37.01,37.01,3630,0
FPT,5/8/2019 11:03,37.04,37.04,37.04,37.04,1160,0
FPT,5/8/2019 11:04,37.01,37.01,37.01,37.01,100,0
FPT,5/8/2019 11:06,37.01,37.01,37.01,37.01,1100,0
FPT,5/8/2019 11:07,37.01,37.01,37.01,37.01,3850,0
FPT,5/8/2019 11:08,37.01,37.01,37.01,37.01,100,0
FPT,5/8/2019 11:09,37.01,37.01,37.01,37.01,1160,0
FPT,5/8/2019 11:10,36.97,36.97,36.97,36.97,700,0
FPT,5/8/2019 11:11,36.97,36.97,36.97,36.97,500,0
FPT,5/8/2019 11:12,37.01,37.01,37.01,37.01,30,0
FPT,5/8/2019 11:14,37.01,37.01,37.01,37.01,1160,0
FPT,5/8/2019 11:15,37.01,37.01,37.01,37.01,100,0
FPT,5/8/2019 11:16,37.01,37.01,37.01,37.01,1180,0
FPT,5/8/2019 11:17,37.01,37.01,37.01,37.01,1000,0
FPT,5/8/2019 11:18,37.01,37.01,37.01,37.01,1160,0
FPT,5/8/2019 11:19,37.01,37.01,37.01,37.01,1160,0
FPT,5/8/2019 11:20,37.01,37.01,37.01,37.01,5000,0
FPT,5/8/2019 11:21,37.01,37.01,37.01,37.01,5000,0
FPT,5/8/2019 11:23,37.01,37.01,37.01,37.01,2210,0
FPT,5/8/2019 11:24,37.01,37.01,37.01,37.01,2240,0
FPT,5/8/2019 11:26,37.01,37.01,37.01,37.01,1160,0
FPT,5/8/2019 11:27,37.01,37.01,37.01,37.01,10,0
FPT,5/8/2019 11:28,37.01,37.01,37.01,37.01,1160,0
FPT,5/8/2019 13:00,37.01,37.01,36.97,36.97,740,0
FPT,5/8/2019 13:06,37.01,37.01,37.01,37.01,200,0
FPT,5/8/2019 13:07,36.97,37.01,36.97,37.01,200,0
FPT,5/8/2019 13:08,37.01,37.01,37.01,37.01,30,0
FPT,5/8/2019 13:10,36.97,36.97,36.97,36.97,16000,0
FPT,5/8/2019 13:11,36.97,36.97,36.97,36.97,1300,0
FPT,5/8/2019 13:14,36.89,36.89,36.89,36.89,46410,0
FPT,5/8/2019 13:16,36.89,36.89,36.89,36.89,3050,0
FPT,5/8/2019 13:17,36.86,36.86,36.86,36.86,10000,0
FPT,5/8/2019 13:18,36.89,36.89,36.89,36.89,540,0
FPT,5/8/2019 13:19,36.89,36.93,36.89,36.93,5010,0
FPT,5/8/2019 13:20,36.93,36.93,36.93,36.93,100,0
FPT,5/8/2019 13:21,36.93,36.97,36.93,36.97,1600,0
FPT,5/8/2019 13:22,36.89,36.93,36.89,36.93,10720,0
FPT,5/8/2019 13:23,36.97,36.97,36.97,36.97,10,0
FPT,5/8/2019 13:24,36.97,37.01,36.97,37.01,4810,0
FPT,5/8/2019 13:26,36.97,36.97,36.97,36.97,1000,0
FPT,5/8/2019 13:27,36.97,36.97,36.97,36.97,50,0
FPT,5/8/2019 13:29,36.97,36.97,36.97,36.97,1500,0
FPT,5/8/2019 13:30,36.97,36.97,36.97,36.97,500,0
FPT,5/8/2019 13:32,36.97,36.97,36.97,36.97,4490,0
FPT,5/8/2019 13:33,36.97,37.01,36.97,37.01,2320,0
FPT,5/8/2019 13:34,36.97,36.97,36.97,36.97,1400,0
FPT,5/8/2019 13:35,37.01,37.01,37.01,37.01,4320,0
FPT,5/8/2019 13:36,37.01,37.01,37.01,37.01,2320,0
FPT,5/8/2019 13:37,37.01,37.01,37.01,37.01,4640,0
FPT,5/8/2019 13:38,37.01,37.01,36.97,36.97,7410,0
FPT,5/8/2019 13:39,37.01,37.01,37.01,37.01,2320,0
FPT,5/8/2019 13:40,37.01,37.01,37.01,37.01,2320,0
FPT,5/8/2019 13:41,36.93,36.93,36.93,36.93,5000,0
FPT,5/8/2019 13:42,37.01,37.01,36.93,36.97,8160,0
FPT,5/8/2019 13:43,36.93,37.01,36.93,37.01,6170,0
FPT,5/8/2019 13:44,36.93,37.01,36.93,36.93,8690,0
FPT,5/8/2019 13:45,36.93,37.01,36.89,36.89,8930,0
FPT,5/8/2019 13:46,36.93,36.93,36.89,36.89,6160,0
FPT,5/8/2019 13:47,36.93,36.93,36.89,36.89,11160,0
FPT,5/8/2019 13:48,36.93,36.93,36.89,36.89,17320,0
FPT,5/8/2019 13:49,37.01,37.01,36.89,37.01,7330,0
FPT,5/8/2019 13:50,36.89,36.89,36.89,36.89,3500,0
FPT,5/8/2019 13:54,36.93,36.93,36.93,36.93,1390,0
FPT,5/8/2019 13:55,36.93,36.93,36.93,36.93,3610,0
FPT,5/8/2019 13:56,36.93,36.93,36.93,36.93,1400,0
FPT,5/8/2019 13:57,36.93,36.93,36.93,36.93,9810,0
FPT,5/8/2019 13:58,36.89,36.89,36.89,36.89,5000,0
FPT,5/8/2019 13:59,36.93,36.93,36.89,36.89,2450,0
FPT,5/8/2019 14:00,36.93,36.93,36.89,36.93,10020,0
FPT,5/8/2019 14:01,36.89,36.93,36.89,36.89,7480,0
FPT,5/8/2019 14:02,36.93,36.93,36.89,36.89,2020,0
FPT,5/8/2019 14:03,36.89,36.89,36.89,36.89,8500,0
FPT,5/8/2019 14:04,36.93,36.93,36.93,36.93,500,0
FPT,5/8/2019 14:05,36.89,36.93,36.89,36.89,5020,0
FPT,5/8/2019 14:07,36.89,36.89,36.89,36.89,590,0
FPT,5/8/2019 14:08,36.93,36.93,36.86,36.86,5210,0
FPT,5/8/2019 14:09,36.86,36.86,36.86,36.86,10000,0
FPT,5/8/2019 14:14,36.86,36.86,36.86,36.86,9690,0
FPT,5/8/2019 14:15,36.82,36.86,36.82,36.86,20310,0
FPT,5/8/2019 14:16,36.86,36.86,36.86,36.86,6000,0
FPT,5/8/2019 14:17,36.93,36.93,36.93,36.93,1160,0
FPT,5/8/2019 14:18,36.93,36.93,36.93,36.93,5880,0
FPT,5/8/2019 14:19,36.86,36.97,36.86,36.97,11160,0
FPT,5/8/2019 14:20,36.97,36.97,36.97,36.97,1160,0
FPT,5/8/2019 14:21,36.97,37.01,36.97,37.01,6320,0
FPT,5/8/2019 14:22,36.93,37.01,36.93,37.01,2160,0
FPT,5/8/2019 14:23,37.01,37.01,37.01,37.01,2320,0
FPT,5/8/2019 14:24,36.93,36.97,36.93,36.97,550,0
FPT,5/8/2019 14:25,36.97,37.01,36.97,37.01,3860,0
FPT,5/8/2019 14:26,37.01,37.01,37.01,37.01,11660,0
FPT,5/8/2019 14:27,37.04,37.04,37.04,37.04,1180,0
FPT,5/8/2019 14:28,37.04,37.04,37.04,37.04,100,0
FPT,5/8/2019 14:29,37.04,37.04,36.97,36.97,13320,0
FPT,5/8/2019 14:46,37.04,37.04,37.04,37.04,37510,0
FPT,5/9/2019 9:15,37.01,37.01,37.01,37.01,13550,0
FPT,5/9/2019 9:18,37.01,37.01,36.97,37.01,3660,0
FPT,5/9/2019 9:19,37.01,37.01,37.01,37.01,1200,0
FPT,5/9/2019 9:20,37.01,37.01,37.01,37.01,460,0
FPT,5/9/2019 9:21,37.01,37.01,37.01,37.01,1260,0
FPT,5/9/2019 9:22,37.01,37.01,37.01,37.01,1520,0
FPT,5/9/2019 9:23,37.01,37.01,37.01,37.01,50,0
FPT,5/9/2019 9:24,37.01,37.01,37.01,37.01,1160,0
FPT,5/9/2019 9:27,36.97,36.97,36.97,36.97,60,0
FPT,5/9/2019 9:28,36.97,36.97,36.93,36.93,4760,0
FPT,5/9/2019 9:29,36.97,36.97,36.97,36.97,40,0
FPT,5/9/2019 9:30,36.97,36.97,36.97,36.97,5000,0
FPT,5/9/2019 9:31,37.01,37.01,37.01,37.01,5230,0
FPT,5/9/2019 9:32,37.01,37.01,37.01,37.01,5000,0
FPT,5/9/2019 9:33,37.01,37.01,37.01,37.01,1000,0
FPT,5/9/2019 9:34,37.04,37.04,37.04,37.04,850,0
FPT,5/9/2019 9:35,37.04,37.04,37.04,37.04,450,0
FPT,5/9/2019 9:36,37.04,37.04,37.04,37.04,90,0
FPT,5/9/2019 9:37,37.04,37.04,37.04,37.04,10,0
FPT,5/9/2019 9:38,37.04,37.04,37.04,37.04,2240,0
FPT,5/9/2019 9:39,37.04,37.04,37.04,37.04,3570,0
FPT,5/9/2019 9:40,37.01,37.01,37.01,37.01,10000,0
FPT,5/9/2019 9:41,37.01,37.01,37.01,37.01,40,0
FPT,5/9/2019 9:42,37.01,37.01,37.01,37.01,1350,0
FPT,5/9/2019 9:43,36.97,36.97,36.97,36.97,1000,0
FPT,5/9/2019 9:44,36.93,36.93,36.93,36.93,400,0
FPT,5/9/2019 9:45,37.01,37.01,36.97,36.97,110,0
FPT,5/9/2019 9:47,36.97,36.97,36.89,36.89,2060,0
FPT,5/9/2019 9:48,36.89,36.89,36.89,36.89,600,0
FPT,5/9/2019 9:49,36.89,36.89,36.86,36.86,5880,0
FPT,5/9/2019 9:50,36.86,36.86,36.86,36.86,4000,0
FPT,5/9/2019 9:51,36.86,36.86,36.86,36.86,3360,0
FPT,5/9/2019 9:52,36.82,36.82,36.82,36.82,4000,0
FPT,5/9/2019 9:53,36.82,36.82,36.82,36.82,190,0
FPT,5/9/2019 9:54,36.86,36.86,36.86,36.86,150,0
FPT,5/9/2019 9:56,36.86,36.86,36.86,36.86,3480,0
FPT,5/9/2019 9:57,36.86,36.86,36.86,36.86,830,0
FPT,5/9/2019 9:58,36.86,36.86,36.86,36.86,50,0
FPT,5/9/2019 10:00,36.86,36.86,36.86,36.86,1790,0
FPT,5/9/2019 10:01,36.86,36.86,36.86,36.86,30,0
FPT,5/9/2019 10:02,36.86,36.86,36.86,36.86,670,0
FPT,5/9/2019 10:04,36.82,36.82,36.82,36.82,2500,0
FPT,5/9/2019 10:07,36.82,36.82,36.78,36.78,9360,0
FPT,5/9/2019 10:08,36.78,36.78,36.75,36.75,3020,0
FPT,5/9/2019 10:09,36.78,36.78,36.78,36.78,10,0
FPT,5/9/2019 10:11,36.75,36.78,36.75,36.75,2860,0
FPT,5/9/2019 10:12,36.78,36.78,36.78,36.78,1160,0
FPT,5/9/2019 10:13,36.78,36.86,36.78,36.86,5320,0
FPT,5/9/2019 10:14,36.86,36.86,36.86,36.86,1160,0
FPT,5/9/2019 10:16,36.86,36.86,36.86,36.86,2620,0
FPT,5/9/2019 10:18,36.93,36.93,36.93,36.93,1160,0
FPT,5/9/2019 10:19,36.86,36.86,36.86,36.86,190,0
FPT,5/9/2019 10:20,36.86,36.86,36.78,36.78,110,0
FPT,5/9/2019 10:21,36.89,36.89,36.89,36.89,1160,0
FPT,5/9/2019 10:22,36.78,36.78,36.75,36.75,26000,0
FPT,5/9/2019 10:23,36.75,36.75,36.75,36.75,5010,0
FPT,5/9/2019 10:24,36.89,36.89,36.89,36.89,1160,0
FPT,5/9/2019 10:25,36.89,36.89,36.89,36.89,1160,0
FPT,5/9/2019 10:26,36.75,36.75,36.75,36.75,10,0
FPT,5/9/2019 10:28,36.75,36.75,36.75,36.75,19450,0
FPT,5/9/2019 10:29,36.71,36.71,36.71,36.71,10000,0
FPT,5/9/2019 10:30,36.75,36.75,36.75,36.75,450,0
FPT,5/9/2019 10:31,36.71,36.75,36.71,36.75,150,0
FPT,5/9/2019 10:32,36.71,36.71,36.71,36.71,7940,0
FPT,5/9/2019 10:33,36.75,36.75,36.75,36.75,7380,0
FPT,5/9/2019 10:34,36.75,36.89,36.75,36.89,5050,0
FPT,5/9/2019 10:35,36.86,36.86,36.86,36.86,1160,0
FPT,5/9/2019 10:37,36.82,36.86,36.82,36.86,1300,0
FPT,5/9/2019 10:39,36.86,36.86,36.86,36.86,1160,0
FPT,5/9/2019 10:40,36.86,36.86,36.86,36.86,1200,0
FPT,5/9/2019 10:41,36.86,36.86,36.86,36.86,1160,0
FPT,5/9/2019 10:43,36.78,36.78,36.78,36.78,5960,0
FPT,5/9/2019 10:44,36.78,36.78,36.78,36.78,1160,0
FPT,5/9/2019 10:45,36.78,36.78,36.75,36.78,8160,0
FPT,5/9/2019 10:46,36.78,36.78,36.78,36.78,1170,0
FPT,5/9/2019 10:47,36.78,36.86,36.75,36.86,4730,0
FPT,5/9/2019 10:48,36.86,36.86,36.86,36.86,500,0
FPT,5/9/2019 10:50,36.86,36.86,36.86,36.86,1160,0
FPT,5/9/2019 10:52,36.86,36.86,36.86,36.86,1160,0
FPT,5/9/2019 10:53,36.86,36.86,36.86,36.86,2320,0
FPT,5/9/2019 10:54,36.89,36.89,36.89,36.89,1160,0
FPT,5/9/2019 10:55,36.89,36.89,36.89,36.89,1160,0
FPT,5/9/2019 10:57,36.89,36.89,36.86,36.86,1180,0
FPT,5/9/2019 11:04,36.86,36.86,36.86,36.86,1160,0
FPT,5/9/2019 11:05,36.86,36.86,36.78,36.78,6160,0
FPT,5/9/2019 11:06,36.78,36.78,36.71,36.71,13450,0
FPT,5/9/2019 11:07,36.71,36.71,36.67,36.67,18500,0
FPT,5/9/2019 11:08,36.71,36.71,36.71,36.71,1170,0
FPT,5/9/2019 11:09,36.71,36.71,36.67,36.71,2560,0
FPT,5/9/2019 11:10,36.67,36.71,36.67,36.71,4890,0
FPT,5/9/2019 11:11,36.78,36.78,36.78,36.78,1460,0
FPT,5/9/2019 11:13,36.71,36.71,36.71,36.71,1000,0
FPT,5/9/2019 11:14,36.71,36.71,36.71,36.71,2090,0
FPT,5/9/2019 11:15,36.71,36.71,36.71,36.71,1160,0
FPT,5/9/2019 11:16,36.71,36.71,36.71,36.71,4310,0
FPT,5/9/2019 11:17,36.71,36.71,36.71,36.71,1160,0
FPT,5/9/2019 11:18,36.71,36.71,36.71,36.71,3680,0
FPT,5/9/2019 11:19,36.71,36.71,36.67,36.67,2800,0
FPT,5/9/2019 11:20,36.71,36.71,36.67,36.67,4560,0
FPT,5/9/2019 11:21,36.67,36.67,36.6,36.6,17220,0
FPT,5/9/2019 11:22,36.63,36.63,36.63,36.63,2520,0
FPT,5/9/2019 11:23,36.63,36.63,36.63,36.63,3580,0
FPT,5/9/2019 11:26,36.67,36.67,36.67,36.67,1000,0
FPT,5/9/2019 11:27,36.67,36.71,36.67,36.71,220,0
FPT,5/9/2019 13:00,36.63,36.71,36.63,36.71,9030,0
FPT,5/9/2019 13:02,36.71,36.71,36.71,36.71,200,0
FPT,5/9/2019 13:03,36.75,36.75,36.75,36.75,100,0
FPT,5/9/2019 13:04,36.75,36.75,36.75,36.75,500,0
FPT,5/9/2019 13:06,36.71,36.71,36.71,36.71,4040,0
FPT,5/9/2019 13:07,36.71,36.71,36.71,36.71,10,0
FPT,5/9/2019 13:10,36.71,36.71,36.71,36.71,10,0
FPT,5/9/2019 13:11,36.67,36.67,36.67,36.67,1200,0
FPT,5/9/2019 13:12,36.67,36.67,36.67,36.67,5640,0
FPT,5/9/2019 13:13,36.67,36.67,36.67,36.67,820,0
FPT,5/9/2019 13:14,36.67,36.67,36.63,36.67,5830,0
FPT,5/9/2019 13:15,36.67,36.67,36.6,36.6,17880,0
FPT,5/9/2019 13:16,36.63,36.63,36.63,36.63,100,0
FPT,5/9/2019 13:17,36.6,36.6,36.6,36.6,4050,0
FPT,5/9/2019 13:18,36.6,36.6,36.6,36.6,10000,0
FPT,5/9/2019 13:20,36.6,36.6,36.6,36.6,2360,0
FPT,5/9/2019 13:21,36.56,36.56,36.56,36.56,9600,0
FPT,5/9/2019 13:22,36.56,36.6,36.56,36.6,16120,0
FPT,5/9/2019 13:23,36.6,36.6,36.56,36.56,35620,0
FPT,5/9/2019 13:24,36.52,36.56,36.52,36.52,4200,0
FPT,5/9/2019 13:25,36.45,36.56,36.45,36.56,5680,0
FPT,5/9/2019 13:26,36.52,36.56,36.45,36.56,10630,0
FPT,5/9/2019 13:27,36.56,36.56,36.56,36.56,3990,0
FPT,5/9/2019 13:28,36.52,36.56,36.52,36.56,5300,0
FPT,5/9/2019 13:29,36.56,36.56,36.52,36.56,860,0
FPT,5/9/2019 13:30,36.56,36.56,36.56,36.56,2320,0
FPT,5/9/2019 13:31,36.56,36.56,36.56,36.56,7500,0
FPT,5/9/2019 13:32,36.6,36.6,36.6,36.6,2320,0
FPT,5/9/2019 13:33,36.6,36.6,36.6,36.6,1380,0
FPT,5/9/2019 13:34,36.63,36.63,36.63,36.63,2370,0
FPT,5/9/2019 13:35,36.6,36.6,36.56,36.56,3610,0
FPT,5/9/2019 13:36,36.56,36.56,36.52,36.52,8510,0
FPT,5/9/2019 13:37,36.52,36.6,36.48,36.6,6610,0
FPT,5/9/2019 13:38,36.6,36.6,36.6,36.6,2320,0
FPT,5/9/2019 13:39,36.6,36.6,36.6,36.6,2560,0
FPT,5/9/2019 13:40,36.6,36.6,36.6,36.6,1700,0
FPT,5/9/2019 13:41,36.63,36.63,36.63,36.63,3410,0
FPT,5/9/2019 13:42,36.63,36.63,36.63,36.63,850,0
FPT,5/9/2019 13:43,36.63,36.63,36.63,36.63,3000,0
FPT,5/9/2019 13:44,36.63,36.63,36.63,36.63,2300,0
FPT,5/9/2019 13:45,36.63,36.63,36.63,36.63,1000,0
FPT,5/9/2019 13:46,36.63,36.63,36.63,36.63,580,0
FPT,5/9/2019 13:47,36.6,36.6,36.56,36.56,32640,0
FPT,5/9/2019 13:48,36.56,36.56,36.56,36.56,6150,0
FPT,5/9/2019 13:49,36.6,36.6,36.6,36.6,33320,0
FPT,5/9/2019 13:50,36.56,36.6,36.56,36.6,5300,0
FPT,5/9/2019 13:51,36.6,36.6,36.56,36.56,2780,0
FPT,5/9/2019 13:52,36.6,36.6,36.6,36.6,100,0
FPT,5/9/2019 13:54,36.6,36.6,36.6,36.6,100,0
FPT,5/9/2019 13:55,36.6,36.6,36.56,36.56,5540,0
FPT,5/9/2019 13:56,36.56,36.56,36.56,36.56,3150,0
FPT,5/9/2019 13:57,36.56,36.56,36.56,36.56,950,0
FPT,5/9/2019 13:58,36.56,36.6,36.56,36.56,10000,0
FPT,5/9/2019 13:59,36.56,36.6,36.56,36.6,4020,0
FPT,5/9/2019 14:00,36.56,36.56,36.56,36.56,5530,0
FPT,5/9/2019 14:02,36.52,36.56,36.52,36.56,3290,0
FPT,5/9/2019 14:03,36.48,36.48,36.48,36.48,12000,0
FPT,5/9/2019 14:04,36.48,36.48,36.48,36.48,5000,0
FPT,5/9/2019 14:05,36.48,36.48,36.48,36.48,5000,0
FPT,5/9/2019 14:06,36.45,36.45,36.45,36.45,28900,0
FPT,5/9/2019 14:07,36.45,36.45,36.45,36.45,1100,0
FPT,5/9/2019 14:08,36.45,36.45,36.45,36.45,1000,0
FPT,5/9/2019 14:09,36.41,36.41,36.41,36.41,15290,0
FPT,5/9/2019 14:10,36.41,36.41,36.41,36.41,50,0
FPT,5/9/2019 14:11,36.41,36.41,36.41,36.41,9560,0
FPT,5/9/2019 14:12,36.41,36.41,36.41,36.41,9020,0
FPT,5/9/2019 14:13,36.41,36.41,36.37,36.41,16950,0
FPT,5/9/2019 14:15,36.41,36.41,36.41,36.41,160,0
FPT,5/9/2019 14:16,36.41,36.41,36.41,36.41,100,0
FPT,5/9/2019 14:17,36.41,36.41,36.41,36.41,6190,0
FPT,5/9/2019 14:18,36.41,36.41,36.41,36.41,3500,0
FPT,5/9/2019 14:20,36.56,36.56,36.41,36.41,4110,0
FPT,5/9/2019 14:23,36.52,36.56,36.52,36.56,3020,0
FPT,5/9/2019 14:24,36.56,36.56,36.52,36.56,1440,0
FPT,5/9/2019 14:25,36.52,36.56,36.52,36.56,460,0
FPT,5/9/2019 14:26,36.52,36.52,36.41,36.41,4510,0
FPT,5/9/2019 14:27,36.56,36.56,36.56,36.56,1160,0
FPT,5/9/2019 14:28,36.56,36.56,36.56,36.56,2170,0
FPT,5/9/2019 14:29,36.52,36.56,36.52,36.56,140,0
FPT,5/9/2019 14:46,36.26,36.26,36.26,36.26,75140,0
FPT,5/10/2019 9:15,36.56,36.56,36.56,36.56,19910,0
FPT,5/10/2019 9:16,36.56,36.56,36.56,36.56,7860,0
FPT,5/10/2019 9:17,36.56,36.56,36.56,36.56,7140,0
FPT,5/10/2019 9:18,36.63,36.63,36.63,36.63,1160,0
FPT,5/10/2019 9:20,36.63,36.63,36.56,36.63,250,0
FPT,5/10/2019 9:21,36.63,36.63,36.63,36.63,1190,0
FPT,5/10/2019 9:22,36.63,36.63,36.63,36.63,1000,0
FPT,5/10/2019 9:23,36.63,36.63,36.63,36.63,2000,0
FPT,5/10/2019 9:24,36.63,36.63,36.56,36.56,12770,0
FPT,5/10/2019 9:25,36.56,36.56,36.52,36.52,15130,0
FPT,5/10/2019 9:26,36.56,36.56,36.52,36.52,420,0
FPT,5/10/2019 9:27,36.52,36.52,36.52,36.52,1880,0
FPT,5/10/2019 9:28,36.48,36.48,36.48,36.48,13000,0
FPT,5/10/2019 9:29,36.48,36.52,36.48,36.52,400,0
FPT,5/10/2019 9:31,36.48,36.48,36.48,36.48,1000,0
FPT,5/10/2019 9:32,36.48,36.52,36.48,36.52,2240,0
FPT,5/10/2019 9:33,36.52,36.56,36.52,36.56,1850,0
FPT,5/10/2019 9:34,36.52,36.52,36.52,36.52,330,0
FPT,5/10/2019 9:35,36.52,36.56,36.52,36.56,10210,0
FPT,5/10/2019 9:36,36.56,36.56,36.56,36.56,10,0
FPT,5/10/2019 9:38,36.56,36.56,36.56,36.56,1100,0
FPT,5/10/2019 9:39,36.56,36.56,36.56,36.56,1170,0
FPT,5/10/2019 9:41,36.56,36.56,36.56,36.56,300,0
FPT,5/10/2019 9:42,36.56,36.56,36.56,36.56,930,0
FPT,5/10/2019 9:43,36.52,36.56,36.52,36.56,10280,0
FPT,5/10/2019 9:44,36.56,36.56,36.56,36.56,2550,0
FPT,5/10/2019 9:45,36.56,36.56,36.56,36.56,200,0
FPT,5/10/2019 9:48,36.56,36.56,36.52,36.52,200,0
FPT,5/10/2019 9:50,36.52,36.56,36.52,36.56,330,0
FPT,5/10/2019 9:51,36.52,36.52,36.52,36.52,4920,0
FPT,5/10/2019 9:52,36.56,36.56,36.56,36.56,1160,0
FPT,5/10/2019 9:53,36.56,36.56,36.48,36.48,6280,0
FPT,5/10/2019 9:54,36.48,36.48,36.45,36.45,6710,0
FPT,5/10/2019 9:55,36.41,36.45,36.41,36.45,5030,0
FPT,5/10/2019 9:56,36.45,36.45,36.45,36.45,2440,0
FPT,5/10/2019 9:57,36.45,36.45,36.41,36.41,7040,0
FPT,5/10/2019 10:00,36.45,36.45,36.41,36.41,60,0
FPT,5/10/2019 10:01,36.45,36.45,36.45,36.45,1660,0
FPT,5/10/2019 10:02,36.48,36.48,36.48,36.48,1500,0
FPT,5/10/2019 10:04,36.48,36.48,36.48,36.48,2820,0
FPT,5/10/2019 10:05,36.48,36.48,36.45,36.45,2010,0
FPT,5/10/2019 10:07,36.48,36.48,36.48,36.48,2320,0
FPT,5/10/2019 10:08,36.48,36.48,36.48,36.48,1000,0
FPT,5/10/2019 10:10,36.48,36.48,36.48,36.48,6130,0
FPT,5/10/2019 10:12,36.48,36.48,36.48,36.48,3330,0
FPT,5/10/2019 10:14,36.48,36.48,36.48,36.48,1160,0
FPT,5/10/2019 10:15,36.48,36.48,36.48,36.48,1680,0
FPT,5/10/2019 10:16,36.48,36.48,36.48,36.48,2050,0
FPT,5/10/2019 10:20,36.45,36.45,36.45,36.45,10,0
FPT,5/10/2019 10:21,36.41,36.41,36.41,36.41,10800,0
FPT,5/10/2019 10:22,36.37,36.37,36.37,36.37,2950,0
FPT,5/10/2019 10:23,36.41,36.41,36.41,36.41,10,0
FPT,5/10/2019 10:24,36.41,36.41,36.41,36.41,4190,0
FPT,5/10/2019 10:26,36.41,36.41,36.41,36.41,3400,0
FPT,5/10/2019 10:29,36.37,36.37,36.37,36.37,8850,0
FPT,5/10/2019 10:32,36.41,36.41,36.41,36.41,1100,0
FPT,5/10/2019 10:33,36.41,36.41,36.41,36.41,900,0
FPT,5/10/2019 10:34,36.41,36.41,36.41,36.41,2250,0
FPT,5/10/2019 10:35,36.41,36.41,36.41,36.41,300,0
FPT,5/10/2019 10:37,36.41,36.41,36.41,36.41,10250,0
FPT,5/10/2019 10:38,36.41,36.41,36.41,36.41,20,0
FPT,5/10/2019 10:40,36.45,36.45,36.41,36.41,16940,0
FPT,5/10/2019 10:41,36.41,36.41,36.41,36.41,6600,0
FPT,5/10/2019 10:43,36.45,36.45,36.45,36.45,2000,0
FPT,5/10/2019 10:44,36.41,36.41,36.41,36.41,9630,0
FPT,5/10/2019 10:45,36.41,36.41,36.41,36.41,1000,0
FPT,5/10/2019 10:46,36.41,36.41,36.41,36.41,1160,0
FPT,5/10/2019 10:49,36.41,36.41,36.41,36.41,300,0
FPT,5/10/2019 10:51,36.41,36.41,36.41,36.41,1160,0
FPT,5/10/2019 10:52,36.37,36.37,36.37,36.37,2000,0
FPT,5/10/2019 10:53,36.41,36.41,36.41,36.41,1160,0
FPT,5/10/2019 10:54,36.41,36.41,36.41,36.41,210,0
FPT,5/10/2019 10:55,36.41,36.41,36.41,36.41,4180,0
FPT,5/10/2019 10:56,36.45,36.45,36.45,36.45,1160,0
FPT,5/10/2019 10:57,36.41,36.41,36.41,36.41,2000,0
FPT,5/10/2019 10:58,36.41,36.41,36.41,36.41,80,0
FPT,5/10/2019 10:59,36.45,36.45,36.45,36.45,1160,0
FPT,5/10/2019 11:00,36.45,36.45,36.45,36.45,200,0
FPT,5/10/2019 11:01,36.45,36.45,36.45,36.45,3500,0
FPT,5/10/2019 11:02,36.45,36.45,36.41,36.41,7010,0
FPT,5/10/2019 11:03,36.48,36.48,36.48,36.48,30,0
FPT,5/10/2019 11:04,36.48,36.48,36.48,36.48,1160,0
FPT,5/10/2019 11:05,36.48,36.48,36.48,36.48,100,0
FPT,5/10/2019 11:07,36.48,36.48,36.45,36.45,1460,0
FPT,5/10/2019 11:08,36.45,36.45,36.45,36.45,3000,0
FPT,5/10/2019 11:09,36.45,36.45,36.45,36.45,2410,0
FPT,5/10/2019 11:10,36.48,36.48,36.48,36.48,1500,0
FPT,5/10/2019 11:11,36.48,36.48,36.48,36.48,20,0
FPT,5/10/2019 11:13,36.48,36.48,36.48,36.48,8210,0
FPT,5/10/2019 11:14,36.41,36.41,36.41,36.41,730,0
FPT,5/10/2019 11:15,36.41,36.41,36.41,36.41,500,0
FPT,5/10/2019 11:16,36.48,36.48,36.48,36.48,1160,0
FPT,5/10/2019 11:17,36.48,36.48,36.48,36.48,8660,0
FPT,5/10/2019 11:19,36.52,36.52,36.52,36.52,8130,0
FPT,5/10/2019 11:21,36.52,36.52,36.52,36.52,1970,0
FPT,5/10/2019 11:24,36.52,36.52,36.52,36.52,20,0
FPT,5/10/2019 11:25,36.52,36.52,36.52,36.52,4410,0
FPT,5/10/2019 11:26,36.52,36.52,36.52,36.52,200,0
FPT,5/10/2019 11:29,36.48,36.48,36.48,36.48,10000,0
FPT,5/10/2019 13:00,36.41,36.48,36.41,36.48,23010,0
FPT,5/10/2019 13:01,36.48,36.48,36.48,36.48,4580,0
FPT,5/10/2019 13:02,36.48,36.48,36.48,36.48,2000,0
FPT,5/10/2019 13:03,36.52,36.52,36.52,36.52,10390,0
FPT,5/10/2019 13:04,36.52,36.52,36.52,36.52,5500,0
FPT,5/10/2019 13:05,36.52,36.52,36.52,36.52,1660,0
FPT,5/10/2019 13:06,36.52,36.52,36.52,36.52,10300,0
FPT,5/10/2019 13:07,36.52,36.56,36.52,36.52,1900,0
FPT,5/10/2019 13:08,36.56,36.56,36.56,36.56,2960,0
FPT,5/10/2019 13:09,36.56,36.56,36.56,36.56,1160,0
FPT,5/10/2019 13:10,36.56,36.56,36.56,36.56,5000,0
FPT,5/10/2019 13:11,36.56,36.56,36.56,36.56,17170,0
FPT,5/10/2019 13:12,36.63,36.63,36.63,36.63,23950,0
FPT,5/10/2019 13:13,36.67,36.67,36.67,36.67,1730,0
FPT,5/10/2019 13:14,36.63,36.63,36.63,36.63,29790,0
FPT,5/10/2019 13:15,36.63,36.71,36.63,36.71,710,0
FPT,5/10/2019 13:16,36.71,36.71,36.71,36.71,3000,0
FPT,5/10/2019 13:17,36.63,36.63,36.63,36.63,10000,0
FPT,5/10/2019 13:18,36.71,36.71,36.71,36.71,10000,0
FPT,5/10/2019 13:19,36.67,36.67,36.67,36.67,10,0
FPT,5/10/2019 13:20,36.67,36.67,36.67,36.67,710,0
FPT,5/10/2019 13:21,36.67,36.67,36.67,36.67,4080,0
FPT,5/10/2019 13:22,36.71,36.71,36.67,36.71,12740,0
FPT,5/10/2019 13:23,36.71,36.71,36.71,36.71,2900,0
FPT,5/10/2019 13:24,36.71,36.71,36.71,36.71,110,0
FPT,5/10/2019 13:25,36.71,36.71,36.71,36.71,10000,0
FPT,5/10/2019 13:27,36.71,36.71,36.71,36.71,5210,0
FPT,5/10/2019 13:28,36.71,36.71,36.67,36.67,5020,0
FPT,5/10/2019 13:29,36.63,36.63,36.63,36.63,1200,0
FPT,5/10/2019 13:31,36.56,36.56,36.56,36.56,20000,0
FPT,5/10/2019 13:32,36.63,36.71,36.63,36.71,1650,0
FPT,5/10/2019 13:33,36.63,36.71,36.63,36.71,26140,0
FPT,5/10/2019 13:34,36.71,36.71,36.71,36.71,850,0
FPT,5/10/2019 13:35,36.71,36.71,36.71,36.71,13000,0
FPT,5/10/2019 13:36,36.71,36.71,36.71,36.71,6180,0
FPT,5/10/2019 13:37,36.75,36.75,36.75,36.75,800,0
FPT,5/10/2019 13:38,36.71,36.71,36.71,36.71,10000,0
FPT,5/10/2019 13:39,36.71,36.71,36.71,36.71,100,0
FPT,5/10/2019 13:41,36.71,36.71,36.71,36.71,70,0
FPT,5/10/2019 13:42,36.71,36.71,36.71,36.71,710,0
FPT,5/10/2019 13:43,36.71,36.71,36.71,36.71,6000,0
FPT,5/10/2019 13:44,36.71,36.71,36.71,36.71,100,0
FPT,5/10/2019 13:45,36.71,36.71,36.71,36.71,6960,0
FPT,5/10/2019 13:46,36.71,36.71,36.71,36.71,700,0
FPT,5/10/2019 13:48,36.71,36.71,36.71,36.71,9000,0
FPT,5/10/2019 13:49,36.71,36.71,36.67,36.67,3100,0
FPT,5/10/2019 13:50,36.67,36.67,36.67,36.67,200,0
FPT,5/10/2019 13:51,36.67,36.67,36.67,36.67,3000,0
FPT,5/10/2019 13:52,36.71,36.71,36.71,36.71,8000,0
FPT,5/10/2019 13:53,36.71,36.71,36.67,36.67,5200,0
FPT,5/10/2019 13:55,36.71,36.71,36.67,36.67,10940,0
FPT,5/10/2019 13:56,36.67,36.67,36.67,36.67,4100,0
FPT,5/10/2019 13:57,36.63,36.67,36.63,36.67,34260,0
FPT,5/10/2019 14:00,36.67,36.67,36.67,36.67,30,0
FPT,5/10/2019 14:01,36.63,36.63,36.63,36.63,15220,0
FPT,5/10/2019 14:02,36.63,36.63,36.63,36.63,2180,0
FPT,5/10/2019 14:03,36.63,36.63,36.63,36.63,50,0
FPT,5/10/2019 14:04,36.63,36.63,36.63,36.63,1000,0
FPT,5/10/2019 14:05,36.63,36.67,36.63,36.67,1010,0
FPT,5/10/2019 14:06,36.6,36.63,36.6,36.63,1010,0
FPT,5/10/2019 14:07,36.6,36.6,36.6,36.6,13570,0
FPT,5/10/2019 14:08,36.6,36.6,36.6,36.6,6100,0
FPT,5/10/2019 14:09,36.6,36.6,36.6,36.6,8410,0
FPT,5/10/2019 14:10,36.6,36.6,36.6,36.6,6960,0
FPT,5/10/2019 14:11,36.6,36.6,36.6,36.6,10010,0
FPT,5/10/2019 14:12,36.6,36.6,36.6,36.6,10530,0
FPT,5/10/2019 14:13,36.6,36.6,36.6,36.6,4190,0
FPT,5/10/2019 14:14,36.6,36.6,36.6,36.6,1750,0
FPT,5/10/2019 14:15,36.56,36.6,36.56,36.56,4130,0
FPT,5/10/2019 14:16,36.6,36.6,36.56,36.56,22350,0
FPT,5/10/2019 14:17,36.56,36.56,36.56,36.56,33030,0
FPT,5/10/2019 14:18,36.56,36.56,36.56,36.56,20,0
FPT,5/10/2019 14:19,36.56,36.56,36.56,36.56,4130,0
FPT,5/10/2019 14:21,36.56,36.56,36.52,36.52,5560,0
FPT,5/10/2019 14:22,36.52,36.52,36.52,36.52,2200,0
FPT,5/10/2019 14:23,36.48,36.48,36.48,36.48,15000,0
FPT,5/10/2019 14:24,36.45,36.48,36.45,36.45,12820,0
FPT,5/10/2019 14:25,36.41,36.41,36.41,36.41,26340,0
FPT,5/10/2019 14:26,36.41,36.41,36.41,36.41,8660,0
FPT,5/10/2019 14:27,36.52,36.52,36.52,36.52,10000,0
FPT,5/10/2019 14:28,36.41,36.41,36.41,36.41,13680,0
FPT,5/10/2019 14:29,36.41,36.41,36.41,36.41,1200,0
FPT,5/10/2019 14:46,36.56,36.56,36.56,36.56,72580,0
FPT,5/13/2019 9:15,36.56,36.75,36.56,36.75,19050,0
FPT,5/13/2019 9:16,36.75,36.75,36.75,36.75,2010,0
FPT,5/13/2019 9:17,36.63,36.75,36.63,36.75,210,0
FPT,5/13/2019 9:18,36.75,36.78,36.63,36.63,10060,0
FPT,5/13/2019 9:20,36.71,36.71,36.71,36.71,10000,0
FPT,5/13/2019 9:21,36.71,36.75,36.71,36.75,800,0
FPT,5/13/2019 9:22,36.75,36.75,36.71,36.71,7800,0
FPT,5/13/2019 9:23,36.71,36.71,36.71,36.71,100,0
FPT,5/13/2019 9:24,36.63,36.63,36.63,36.63,400,0
FPT,5/13/2019 9:25,36.71,36.71,36.71,36.71,11010,0
FPT,5/13/2019 9:26,36.71,36.71,36.71,36.71,1260,0
FPT,5/13/2019 9:27,36.75,36.78,36.75,36.78,8800,0
FPT,5/13/2019 9:28,36.75,36.75,36.75,36.75,1290,0
FPT,5/13/2019 9:29,36.75,36.75,36.75,36.75,300,0
FPT,5/13/2019 9:30,36.75,36.75,36.75,36.75,3540,0
FPT,5/13/2019 9:31,36.75,36.75,36.75,36.75,1170,0
FPT,5/13/2019 9:32,36.78,36.78,36.78,36.78,5000,0
FPT,5/13/2019 9:33,36.78,36.78,36.78,36.78,2600,0
FPT,5/13/2019 9:35,36.78,36.78,36.78,36.78,870,0
FPT,5/13/2019 9:36,36.78,36.78,36.75,36.75,5120,0
FPT,5/13/2019 9:37,36.75,36.75,36.75,36.75,2100,0
FPT,5/13/2019 9:38,36.75,36.75,36.75,36.75,5280,0
FPT,5/13/2019 9:39,36.75,36.75,36.75,36.75,1010,0
FPT,5/13/2019 9:40,36.75,36.75,36.75,36.75,1000,0
FPT,5/13/2019 9:41,36.75,36.75,36.75,36.75,1010,0
FPT,5/13/2019 9:42,36.75,36.75,36.75,36.75,1000,0
FPT,5/13/2019 9:43,36.75,36.75,36.75,36.75,2000,0
FPT,5/13/2019 9:44,36.75,36.75,36.75,36.75,110,0
FPT,5/13/2019 9:45,36.75,36.78,36.75,36.78,11840,0
FPT,5/13/2019 9:46,36.78,36.78,36.78,36.78,3400,0
FPT,5/13/2019 9:47,36.78,36.78,36.78,36.78,5080,0
FPT,5/13/2019 9:48,36.78,36.78,36.78,36.78,910,0
FPT,5/13/2019 9:49,36.82,36.82,36.82,36.82,1210,0
FPT,5/13/2019 9:50,36.82,36.82,36.78,36.78,1030,0
FPT,5/13/2019 9:51,36.78,36.78,36.78,36.78,6540,0
FPT,5/13/2019 9:52,36.78,36.78,36.78,36.78,3460,0
FPT,5/13/2019 9:53,36.82,36.82,36.82,36.82,3600,0
FPT,5/13/2019 9:54,36.78,36.78,36.78,36.78,1600,0
FPT,5/13/2019 9:56,36.82,36.82,36.82,36.82,11060,0
FPT,5/13/2019 9:57,36.82,36.82,36.82,36.82,4420,0
FPT,5/13/2019 9:58,36.82,36.82,36.78,36.78,4880,0
FPT,5/13/2019 9:59,36.82,36.82,36.82,36.82,1250,0
FPT,5/13/2019 10:01,36.82,36.82,36.82,36.82,1160,0
FPT,5/13/2019 10:03,36.82,36.82,36.82,36.82,920,0
FPT,5/13/2019 10:04,36.78,36.82,36.78,36.82,1100,0
FPT,5/13/2019 10:05,36.82,36.82,36.82,36.82,1850,0
FPT,5/13/2019 10:06,36.82,36.86,36.82,36.86,4940,0
FPT,5/13/2019 10:07,36.86,36.86,36.86,36.86,3000,0
FPT,5/13/2019 10:08,36.86,36.86,36.86,36.86,3360,0
FPT,5/13/2019 10:09,36.89,36.89,36.89,36.89,230,0
FPT,5/13/2019 10:10,36.89,36.89,36.89,36.89,15290,0
FPT,5/13/2019 10:11,36.93,36.93,36.93,36.93,5000,0
FPT,5/13/2019 10:12,36.93,36.93,36.89,36.89,320,0
FPT,5/13/2019 10:13,36.89,36.93,36.89,36.93,24000,0
FPT,5/13/2019 10:14,36.93,36.93,36.93,36.93,6190,0
FPT,5/13/2019 10:15,36.93,36.93,36.93,36.93,8530,0
FPT,5/13/2019 10:16,36.93,36.93,36.93,36.93,3150,0
FPT,5/13/2019 10:18,36.93,36.93,36.93,36.93,7050,0
FPT,5/13/2019 10:19,36.93,36.93,36.93,36.93,2060,0
FPT,5/13/2019 10:20,36.97,36.97,36.93,36.93,6260,0
FPT,5/13/2019 10:21,36.97,37.01,36.93,37.01,12190,0
FPT,5/13/2019 10:22,37.01,37.04,37.01,37.04,12480,0
FPT,5/13/2019 10:23,37.01,37.01,36.97,36.97,9160,0
FPT,5/13/2019 10:24,36.97,36.97,36.97,36.97,3480,0
FPT,5/13/2019 10:25,36.97,36.97,36.97,36.97,2970,0
FPT,5/13/2019 10:26,36.97,36.97,36.97,36.97,1000,0
FPT,5/13/2019 10:27,36.97,36.97,36.97,36.97,200,0
FPT,5/13/2019 10:28,37.01,37.01,37.01,37.01,6200,0
FPT,5/13/2019 10:31,37.01,37.01,37.01,37.01,15560,0
FPT,5/13/2019 10:32,37.01,37.01,37.01,37.01,400,0
FPT,5/13/2019 10:33,37.01,37.01,37.01,37.01,150,0
FPT,5/13/2019 10:34,37.01,37.01,37.01,37.01,5300,0
FPT,5/13/2019 10:35,37.01,37.01,37.01,37.01,1190,0
FPT,5/13/2019 10:36,37.01,37.01,36.97,36.97,2350,0
FPT,5/13/2019 10:37,37.01,37.01,37.01,37.01,2500,0
FPT,5/13/2019 10:38,37.01,37.04,37.01,37.04,5040,0
FPT,5/13/2019 10:39,37.08,37.08,37.08,37.08,20000,0
FPT,5/13/2019 10:40,36.93,37.12,36.93,37.12,32830,0
FPT,5/13/2019 10:41,37.12,37.12,37.12,37.12,3500,0
FPT,5/13/2019 10:42,37.12,37.12,37.12,37.12,30,0
FPT,5/13/2019 10:43,37.12,37.12,37.12,37.12,4950,0
FPT,5/13/2019 10:44,37.12,37.12,37.12,37.12,1320,0
FPT,5/13/2019 10:45,37.12,37.12,37.12,37.12,2000,0
FPT,5/13/2019 10:46,37.12,37.16,37.12,37.12,2550,0
FPT,5/13/2019 10:47,37.16,37.16,37.12,37.12,2500,0
FPT,5/13/2019 10:48,37.12,37.12,37.12,37.12,2770,0
FPT,5/13/2019 10:49,37.12,37.12,37.12,37.12,3100,0
FPT,5/13/2019 10:50,37.12,37.12,37.12,37.12,100,0
FPT,5/13/2019 10:51,37.12,37.12,37.08,37.08,230,0
FPT,5/13/2019 10:53,37.08,37.08,37.08,37.08,6110,0
FPT,5/13/2019 10:54,37.08,37.08,37.08,37.08,1160,0
FPT,5/13/2019 10:55,37.08,37.08,37.08,37.08,10000,0
FPT,5/13/2019 10:56,37.04,37.08,37.04,37.08,1210,0
FPT,5/13/2019 10:58,37.08,37.08,37.08,37.08,1700,0
FPT,5/13/2019 10:59,37.08,37.08,37.08,37.08,1160,0
FPT,5/13/2019 11:00,37.08,37.08,37.08,37.08,1060,0
FPT,5/13/2019 11:01,37.08,37.08,37.08,37.08,1160,0
FPT,5/13/2019 11:06,37.08,37.08,37.08,37.08,70,0
FPT,5/13/2019 11:07,37.08,37.12,37.08,37.12,1990,0
FPT,5/13/2019 11:08,37.08,37.08,37.08,37.08,1500,0
FPT,5/13/2019 11:11,37.08,37.08,37.08,37.08,1000,0
FPT,5/13/2019 11:12,37.08,37.08,37.08,37.08,4270,0
FPT,5/13/2019 11:13,37.04,37.08,37.04,37.08,2150,0
FPT,5/13/2019 11:14,37.08,37.08,37.08,37.08,250,0
FPT,5/13/2019 11:16,37.08,37.08,37.08,37.08,10,0
FPT,5/13/2019 11:17,37.04,37.04,37.04,37.04,3970,0
FPT,5/13/2019 11:18,37.08,37.08,37.08,37.08,3480,0
FPT,5/13/2019 11:19,37.08,37.08,37.08,37.08,10,0
FPT,5/13/2019 11:26,37.08,37.08,37.08,37.08,20,0
FPT,5/13/2019 11:27,37.04,37.04,37.04,37.04,2360,0
FPT,5/13/2019 11:28,37.04,37.04,37.04,37.04,3000,0
FPT,5/13/2019 11:29,37.04,37.04,37.04,37.04,2010,0
FPT,5/13/2019 13:00,37.04,37.04,37.04,37.04,3740,0
FPT,5/13/2019 13:01,37.04,37.04,37.04,37.04,1000,0
FPT,5/13/2019 13:03,37.04,37.04,37.01,37.04,6720,0
FPT,5/13/2019 13:08,37.04,37.04,37.04,37.04,100,0
FPT,5/13/2019 13:09,37.04,37.04,37.04,37.04,60,0
FPT,5/13/2019 13:10,37.04,37.04,37.04,37.04,100,0
FPT,5/13/2019 13:11,37.01,37.01,37.01,37.01,300,0
FPT,5/13/2019 13:12,37.04,37.04,37.04,37.04,640,0
FPT,5/13/2019 13:13,37.04,37.04,37.04,37.04,60,0
FPT,5/13/2019 13:14,37.04,37.04,37.04,37.04,2970,0
FPT,5/13/2019 13:15,37.04,37.04,37.04,37.04,1530,0
FPT,5/13/2019 13:19,37.08,37.08,37.04,37.04,6080,0
FPT,5/13/2019 13:20,37.01,37.04,37.01,37.04,1010,0
FPT,5/13/2019 13:21,37.04,37.04,37.04,37.04,10,0
FPT,5/13/2019 13:23,37.04,37.04,37.04,37.04,2000,0
FPT,5/13/2019 13:24,37.04,37.04,37.04,37.04,50,0
FPT,5/13/2019 13:27,37.01,37.01,37.01,37.01,1300,0
FPT,5/13/2019 13:29,37.01,37.01,37.01,37.01,100,0
FPT,5/13/2019 13:30,37.04,37.04,37.04,37.04,100,0
FPT,5/13/2019 13:31,37.04,37.04,37.04,37.04,3480,0
FPT,5/13/2019 13:32,37.04,37.04,37.04,37.04,14910,0
FPT,5/13/2019 13:33,37.04,37.04,37.04,37.04,20,0
FPT,5/13/2019 13:34,37.04,37.04,37.04,37.04,220,0
FPT,5/13/2019 13:35,37.04,37.04,37.04,37.04,100,0
FPT,5/13/2019 13:37,37.04,37.04,37.04,37.04,1420,0
FPT,5/13/2019 13:39,37.04,37.04,37.04,37.04,15450,0
FPT,5/13/2019 13:40,37.04,37.04,37.04,37.04,1260,0
FPT,5/13/2019 13:41,37.04,37.04,37.04,37.04,6000,0
FPT,5/13/2019 13:43,37.04,37.04,37.04,37.04,9080,0
FPT,5/13/2019 13:44,37.04,37.04,37.04,37.04,630,0
FPT,5/13/2019 13:45,37.04,37.04,37.04,37.04,200,0
FPT,5/13/2019 13:46,37.04,37.08,37.04,37.08,560,0
FPT,5/13/2019 13:47,37.04,37.04,37.04,37.04,3070,0
FPT,5/13/2019 13:48,37.04,37.04,37.04,37.04,1930,0
FPT,5/13/2019 13:49,37.01,37.08,37.01,37.08,15010,0
FPT,5/13/2019 13:50,37.04,37.04,37.04,37.04,500,0
FPT,5/13/2019 13:51,37.04,37.04,37.04,37.04,8300,0
FPT,5/13/2019 13:52,37.04,37.08,37.04,37.08,3780,0
FPT,5/13/2019 13:53,37.08,37.08,36.97,36.97,18120,0
FPT,5/13/2019 13:57,37.04,37.04,36.97,37.04,17820,0
FPT,5/13/2019 13:58,37.04,37.04,36.93,36.93,26110,0
FPT,5/13/2019 13:59,36.89,36.89,36.89,36.89,2990,0
FPT,5/13/2019 14:02,36.93,36.97,36.93,36.97,11100,0
FPT,5/13/2019 14:03,36.97,36.97,36.97,36.97,1300,0
FPT,5/13/2019 14:04,36.97,36.97,36.93,36.97,8260,0
FPT,5/13/2019 14:06,36.97,36.97,36.97,36.97,70,0
FPT,5/13/2019 14:07,37.01,37.01,37.01,37.01,500,0
FPT,5/13/2019 14:08,36.97,36.97,36.97,36.97,1320,0
FPT,5/13/2019 14:09,37.01,37.01,36.93,36.93,10400,0
FPT,5/13/2019 14:10,36.93,36.93,36.93,36.93,13600,0
FPT,5/13/2019 14:11,36.93,36.93,36.93,36.93,1640,0
FPT,5/13/2019 14:12,36.93,36.93,36.93,36.93,17100,0
FPT,5/13/2019 14:13,36.93,36.93,36.86,36.86,11000,0
FPT,5/13/2019 14:14,36.89,36.89,36.89,36.89,10,0
FPT,5/13/2019 14:17,36.97,36.97,36.97,36.97,8000,0
FPT,5/13/2019 14:18,36.93,36.97,36.93,36.97,1690,0
FPT,5/13/2019 14:19,37.01,37.01,36.93,36.93,7210,0
FPT,5/13/2019 14:20,36.93,36.93,36.93,36.93,2040,0
FPT,5/13/2019 14:21,36.89,36.93,36.89,36.93,1000,0
FPT,5/13/2019 14:22,36.89,36.93,36.89,36.93,16510,0
FPT,5/13/2019 14:23,36.93,36.93,36.89,36.93,3000,0
FPT,5/13/2019 14:24,36.93,36.93,36.89,36.89,2190,0
FPT,5/13/2019 14:25,36.86,36.93,36.86,36.93,10100,0
FPT,5/13/2019 14:26,36.82,36.86,36.82,36.86,4050,0
FPT,5/13/2019 14:27,36.86,36.86,36.86,36.86,9050,0
FPT,5/13/2019 14:28,36.93,36.93,36.93,36.93,30260,0
FPT,5/13/2019 14:29,36.86,37.01,36.86,37.01,11640,0
FPT,5/13/2019 14:46,36.93,36.93,36.93,36.93,23380,0
FPT,5/14/2019 9:15,36.89,36.89,36.75,36.75,8840,0
FPT,5/14/2019 9:16,36.71,36.71,36.71,36.71,200,0
FPT,5/14/2019 9:17,36.63,36.63,36.63,36.63,12000,0
FPT,5/14/2019 9:18,36.89,36.89,36.89,36.89,11600,0
FPT,5/14/2019 9:20,36.86,36.86,36.86,36.86,450,0
FPT,5/14/2019 9:21,36.86,36.89,36.86,36.89,5830,0
FPT,5/14/2019 9:22,36.89,36.89,36.71,36.71,3050,0
FPT,5/14/2019 9:26,36.75,36.86,36.75,36.86,470,0
FPT,5/14/2019 9:28,36.86,36.86,36.86,36.86,6440,0
FPT,5/14/2019 9:29,36.86,36.86,36.86,36.86,50,0
FPT,5/14/2019 9:30,36.86,36.86,36.78,36.78,2690,0
FPT,5/14/2019 9:31,36.86,36.86,36.86,36.86,1010,0
FPT,5/14/2019 9:32,36.78,36.78,36.78,36.78,50,0
FPT,5/14/2019 9:33,36.78,36.78,36.78,36.78,20,0
FPT,5/14/2019 9:34,36.78,36.78,36.78,36.78,350,0
FPT,5/14/2019 9:35,36.86,36.86,36.86,36.86,5550,0
FPT,5/14/2019 9:36,36.86,36.86,36.86,36.86,680,0
FPT,5/14/2019 9:39,36.78,36.86,36.78,36.86,40,0
FPT,5/14/2019 9:40,36.86,36.86,36.86,36.86,500,0
FPT,5/14/2019 9:42,36.78,36.86,36.78,36.86,1520,0
FPT,5/14/2019 9:43,36.78,36.86,36.78,36.78,11110,0
FPT,5/14/2019 9:44,36.78,36.78,36.78,36.78,500,0
FPT,5/14/2019 9:47,36.78,36.82,36.78,36.78,7670,0
FPT,5/14/2019 9:48,36.78,36.78,36.78,36.78,300,0
FPT,5/14/2019 9:49,36.78,36.78,36.78,36.78,10160,0
FPT,5/14/2019 9:51,36.78,36.78,36.78,36.78,280,0
FPT,5/14/2019 9:52,36.78,36.78,36.78,36.78,90,0
FPT,5/14/2019 9:53,36.78,36.78,36.78,36.78,5600,0
FPT,5/14/2019 9:54,36.78,36.86,36.78,36.86,1950,0
FPT,5/14/2019 9:57,36.86,36.86,36.86,36.86,30,0
FPT,5/14/2019 9:59,36.86,36.86,36.86,36.86,500,0
FPT,5/14/2019 10:00,36.86,36.86,36.86,36.86,10,0
FPT,5/14/2019 10:01,36.78,36.86,36.78,36.86,1280,0
FPT,5/14/2019 10:02,36.86,36.86,36.86,36.86,2020,0
FPT,5/14/2019 10:03,36.86,36.86,36.86,36.86,5310,0
FPT,5/14/2019 10:04,36.86,36.89,36.86,36.89,310,0
FPT,5/14/2019 10:05,36.86,36.86,36.86,36.86,800,0
FPT,5/14/2019 10:06,36.86,36.89,36.86,36.89,2010,0
FPT,5/14/2019 10:07,36.89,36.89,36.89,36.89,150,0
FPT,5/14/2019 10:09,36.89,36.89,36.89,36.89,3140,0
FPT,5/14/2019 10:10,36.89,36.89,36.89,36.89,2680,0
FPT,5/14/2019 10:11,36.89,36.93,36.89,36.93,5300,0
FPT,5/14/2019 10:12,36.93,36.93,36.93,36.93,10720,0
FPT,5/14/2019 10:14,37.01,37.08,37.01,37.08,15940,0
FPT,5/14/2019 10:15,37.08,37.08,37.08,37.08,16490,0
FPT,5/14/2019 10:16,37.08,37.08,37.08,37.08,2760,0
FPT,5/14/2019 10:17,37.08,37.12,37.08,37.12,1640,0
FPT,5/14/2019 10:18,37.08,37.08,37.08,37.08,110,0
FPT,5/14/2019 10:19,37.08,37.08,37.08,37.08,6320,0
FPT,5/14/2019 10:20,37.08,37.08,37.08,37.08,1000,0
FPT,5/14/2019 10:21,37.08,37.08,37.08,37.08,390,0
FPT,5/14/2019 10:22,37.08,37.08,37.08,37.08,20,0
FPT,5/14/2019 10:23,37.08,37.08,37.08,37.08,110,0
FPT,5/14/2019 10:24,37.01,37.01,37.01,37.01,5580,0
FPT,5/14/2019 10:25,36.93,36.93,36.93,36.93,1000,0
FPT,5/14/2019 10:26,36.93,36.93,36.93,36.93,3450,0
FPT,5/14/2019 10:27,36.93,36.93,36.93,36.93,5150,0
FPT,5/14/2019 10:28,36.93,36.93,36.93,36.93,10,0
FPT,5/14/2019 10:29,36.93,36.93,36.93,36.93,3660,0
FPT,5/14/2019 10:30,36.93,36.93,36.93,36.93,2170,0
FPT,5/14/2019 10:34,36.93,36.93,36.93,36.93,160,0
FPT,5/14/2019 10:37,36.93,36.93,36.93,36.93,110,0
FPT,5/14/2019 10:38,36.93,36.93,36.89,36.89,2690,0
FPT,5/14/2019 10:39,36.93,36.93,36.89,36.93,4610,0
FPT,5/14/2019 10:40,36.93,37.01,36.93,37.01,2350,0
FPT,5/14/2019 10:42,37.01,37.01,37.01,37.01,40,0
FPT,5/14/2019 10:43,37.01,37.01,37.01,37.01,120,0
FPT,5/14/2019 10:45,36.97,36.97,36.97,36.97,4000,0
FPT,5/14/2019 10:46,36.97,36.97,36.97,36.97,230,0
FPT,5/14/2019 10:47,36.97,36.97,36.97,36.97,500,0
FPT,5/14/2019 10:48,37.01,37.01,37.01,37.01,20,0
FPT,5/14/2019 10:52,37.01,37.01,36.97,36.97,1460,0
FPT,5/14/2019 10:53,36.97,36.97,36.97,36.97,770,0
FPT,5/14/2019 10:54,36.97,36.97,36.97,36.97,20,0
FPT,5/14/2019 10:55,36.93,36.93,36.93,36.93,14160,0
FPT,5/14/2019 10:56,36.93,36.93,36.93,36.93,20,0
FPT,5/14/2019 10:57,36.93,36.93,36.89,36.89,1710,0
FPT,5/14/2019 10:58,36.97,36.97,36.97,36.97,2320,0
FPT,5/14/2019 10:59,36.97,37.01,36.97,37.01,3480,0
FPT,5/14/2019 11:00,36.97,36.97,36.97,36.97,500,0
FPT,5/14/2019 11:01,36.93,36.93,36.93,36.93,150,0
FPT,5/14/2019 11:02,36.93,36.93,36.93,36.93,50,0
FPT,5/14/2019 11:06,36.93,36.93,36.93,36.93,2760,0
FPT,5/14/2019 11:07,36.93,36.93,36.93,36.93,1160,0
FPT,5/14/2019 11:11,36.93,36.93,36.93,36.93,2160,0
FPT,5/14/2019 11:12,36.93,36.93,36.93,36.93,2610,0
FPT,5/14/2019 11:14,36.93,36.97,36.93,36.97,2320,0
FPT,5/14/2019 11:16,36.93,36.93,36.93,36.93,1880,0
FPT,5/14/2019 11:19,36.97,36.97,36.93,36.93,650,0
FPT,5/14/2019 11:20,36.93,36.97,36.93,36.97,3200,0
FPT,5/14/2019 11:26,36.97,36.97,36.97,36.97,1160,0
FPT,5/14/2019 11:27,36.97,36.97,36.97,36.97,1000,0
FPT,5/14/2019 11:28,36.97,36.97,36.97,36.97,190,0
FPT,5/14/2019 11:29,36.93,36.97,36.93,36.97,50,0
FPT,5/14/2019 13:00,36.93,36.93,36.93,36.93,34310,0
FPT,5/14/2019 13:01,36.93,36.93,36.93,36.93,23500,0
FPT,5/14/2019 13:05,36.93,36.93,36.93,36.93,1050,0
FPT,5/14/2019 13:07,36.89,36.89,36.89,36.89,53370,0
FPT,5/14/2019 13:08,36.89,36.89,36.86,36.89,8130,0
FPT,5/14/2019 13:09,36.93,36.93,36.93,36.93,30,0
FPT,5/14/2019 13:10,36.89,36.93,36.86,36.93,41000,0
FPT,5/14/2019 13:11,36.93,36.93,36.93,36.93,20,0
FPT,5/14/2019 13:12,36.93,36.93,36.93,36.93,10000,0
FPT,5/14/2019 13:14,36.93,36.93,36.93,36.93,4000,0
FPT,5/14/2019 13:15,36.93,36.93,36.93,36.93,6010,0
FPT,5/14/2019 13:17,36.89,36.89,36.89,36.89,500,0
FPT,5/14/2019 13:18,36.93,36.93,36.93,36.93,10,0
FPT,5/14/2019 13:22,36.93,36.93,36.89,36.89,25900,0
FPT,5/14/2019 13:23,36.86,36.86,36.86,36.86,12100,0
FPT,5/14/2019 13:24,36.86,36.86,36.86,36.86,5000,0
FPT,5/14/2019 13:25,36.86,36.86,36.86,36.86,3020,0
FPT,5/14/2019 13:26,36.86,36.86,36.86,36.86,18000,0
FPT,5/14/2019 13:27,36.86,36.86,36.86,36.86,2000,0
FPT,5/14/2019 13:28,36.93,36.93,36.93,36.93,1160,0
FPT,5/14/2019 13:29,36.93,36.93,36.93,36.93,3300,0
FPT,5/14/2019 13:30,36.93,36.93,36.93,36.93,5000,0
FPT,5/14/2019 13:32,36.93,36.93,36.93,36.93,1000,0
FPT,5/14/2019 13:33,36.93,36.93,36.86,36.86,4680,0
FPT,5/14/2019 13:34,36.93,36.93,36.93,36.93,12560,0
FPT,5/14/2019 13:35,36.93,36.93,36.93,36.93,3050,0
FPT,5/14/2019 13:36,36.93,36.93,36.93,36.93,4000,0
FPT,5/14/2019 13:37,36.93,36.93,36.93,36.93,1000,0
FPT,5/14/2019 13:38,36.93,36.97,36.93,36.93,680,0
FPT,5/14/2019 13:40,36.93,36.93,36.93,36.93,33730,0
FPT,5/14/2019 13:41,36.93,36.93,36.93,36.93,12670,0
FPT,5/14/2019 13:42,36.97,36.97,36.97,36.97,210,0
FPT,5/14/2019 13:43,36.97,36.97,36.97,36.97,10000,0
FPT,5/14/2019 13:44,36.97,36.97,36.97,36.97,3000,0
FPT,5/14/2019 13:45,36.97,37.04,36.97,37.04,37540,0
FPT,5/14/2019 13:46,37.08,37.12,37.08,37.12,38810,0
FPT,5/14/2019 13:47,37.12,37.12,37.12,37.12,1550,0
FPT,5/14/2019 13:48,37.16,37.19,37.16,37.19,20410,0
FPT,5/14/2019 13:49,37.23,37.23,37.19,37.23,18650,0
FPT,5/14/2019 13:50,37.23,37.3,37.23,37.27,26290,0
FPT,5/14/2019 13:51,37.3,37.45,37.23,37.45,86990,0
FPT,5/14/2019 13:52,37.53,37.6,37.45,37.6,41570,0
FPT,5/14/2019 13:53,37.6,37.68,37.6,37.68,30250,0
FPT,5/14/2019 13:54,37.68,37.9,37.6,37.9,39730,0
FPT,5/14/2019 13:55,37.83,37.83,37.68,37.68,35920,0
FPT,5/14/2019 13:56,37.53,37.53,37.53,37.53,5530,0
FPT,5/14/2019 13:57,37.53,37.6,37.53,37.53,5150,0
FPT,5/14/2019 13:58,37.6,37.6,37.38,37.38,36000,0
FPT,5/14/2019 13:59,37.53,37.53,37.38,37.38,14300,0
FPT,5/14/2019 14:00,37.3,37.45,37.3,37.45,21320,0
FPT,5/14/2019 14:01,37.45,37.45,37.45,37.45,790,0
FPT,5/14/2019 14:02,37.45,37.6,37.45,37.53,33060,0
FPT,5/14/2019 14:03,37.53,37.53,37.53,37.53,1100,0
FPT,5/14/2019 14:04,37.53,37.6,37.53,37.6,16000,0
FPT,5/14/2019 14:05,37.6,37.68,37.6,37.6,14310,0
FPT,5/14/2019 14:06,37.6,37.6,37.6,37.6,12540,0
FPT,5/14/2019 14:07,37.45,37.45,37.45,37.45,30000,0
FPT,5/14/2019 14:08,37.6,37.6,37.53,37.53,6000,0
FPT,5/14/2019 14:09,37.53,37.53,37.53,37.53,8760,0
FPT,5/14/2019 14:10,37.53,37.53,37.45,37.45,27070,0
FPT,5/14/2019 14:11,37.45,37.45,37.45,37.45,2080,0
FPT,5/14/2019 14:12,37.45,37.45,37.45,37.45,2430,0
FPT,5/14/2019 14:13,37.45,37.45,37.45,37.45,7240,0
FPT,5/14/2019 14:14,37.45,37.45,37.45,37.45,6530,0
FPT,5/14/2019 14:15,37.45,37.45,37.45,37.45,3000,0
FPT,5/14/2019 14:16,37.53,37.53,37.45,37.45,76800,0
FPT,5/14/2019 14:17,37.45,37.53,37.45,37.45,14180,0
FPT,5/14/2019 14:18,37.45,37.45,37.45,37.45,11470,0
FPT,5/14/2019 14:19,37.45,37.53,37.45,37.53,7020,0
FPT,5/14/2019 14:20,37.45,37.45,37.45,37.45,30,0
FPT,5/14/2019 14:21,37.45,37.45,37.45,37.45,16000,0
FPT,5/14/2019 14:22,37.45,37.45,37.45,37.45,7500,0
FPT,5/14/2019 14:23,37.45,37.45,37.45,37.45,7500,0
FPT,5/14/2019 14:24,37.53,37.53,37.38,37.45,21810,0
FPT,5/14/2019 14:25,37.45,37.53,37.45,37.45,19850,0
FPT,5/14/2019 14:26,37.45,37.45,37.45,37.45,11400,0
FPT,5/14/2019 14:27,37.45,37.45,37.45,37.45,5660,0
FPT,5/14/2019 14:28,37.38,37.53,37.38,37.53,8880,0
FPT,5/14/2019 14:29,37.53,37.53,37.53,37.53,1800,0
FPT,5/14/2019 14:46,37.45,37.45,37.45,37.45,118350,0
FPT,5/15/2019 9:15,37.68,37.68,37.68,37.68,12150,0
FPT,5/15/2019 9:16,37.53,37.68,37.53,37.68,1200,0
FPT,5/15/2019 9:17,37.68,37.68,37.68,37.68,16060,0
FPT,5/15/2019 9:18,37.68,37.68,37.68,37.68,5080,0
FPT,5/15/2019 9:19,37.68,37.68,37.68,37.68,10120,0
FPT,5/15/2019 9:21,37.6,37.68,37.6,37.68,10130,0
FPT,5/15/2019 9:22,37.68,37.68,37.68,37.68,10,0
FPT,5/15/2019 9:23,37.75,37.75,37.68,37.68,40310,0
FPT,5/15/2019 9:24,37.68,37.68,37.68,37.68,4790,0
FPT,5/15/2019 9:25,37.68,37.68,37.6,37.68,10280,0
FPT,5/15/2019 9:26,37.68,37.68,37.6,37.68,30360,0
FPT,5/15/2019 9:27,37.68,37.68,37.68,37.68,1050,0
FPT,5/15/2019 9:28,37.6,37.68,37.6,37.6,7840,0
FPT,5/15/2019 9:29,37.6,37.6,37.6,37.6,90,0
FPT,5/15/2019 9:30,37.6,37.6,37.53,37.53,5010,0
FPT,5/15/2019 9:32,37.53,37.53,37.53,37.53,17640,0
FPT,5/15/2019 9:33,37.6,37.6,37.6,37.6,100,0
FPT,5/15/2019 9:34,37.6,37.6,37.6,37.6,200,0
FPT,5/15/2019 9:35,37.6,37.6,37.6,37.6,700,0
FPT,5/15/2019 9:36,37.6,37.6,37.6,37.6,20,0
FPT,5/15/2019 9:38,37.6,37.6,37.6,37.6,10,0
FPT,5/15/2019 9:39,37.6,37.6,37.53,37.53,1540,0
FPT,5/15/2019 9:40,37.53,37.53,37.53,37.53,1770,0
FPT,5/15/2019 9:41,37.53,37.53,37.53,37.53,1150,0
FPT,5/15/2019 9:42,37.53,37.53,37.53,37.53,920,0
FPT,5/15/2019 9:43,37.6,37.6,37.6,37.6,80,0
FPT,5/15/2019 9:44,37.53,37.53,37.53,37.53,2090,0
FPT,5/15/2019 9:45,37.53,37.53,37.53,37.53,1000,0
FPT,5/15/2019 9:46,37.53,37.53,37.53,37.53,900,0
FPT,5/15/2019 9:47,37.53,37.53,37.53,37.53,50,0
FPT,5/15/2019 9:48,37.53,37.53,37.53,37.53,110,0
FPT,5/15/2019 9:49,37.53,37.53,37.53,37.53,660,0
FPT,5/15/2019 9:51,37.53,37.53,37.53,37.53,240,0
FPT,5/15/2019 9:52,37.45,37.45,37.45,37.45,26350,0
FPT,5/15/2019 9:53,37.53,37.53,37.45,37.45,7000,0
FPT,5/15/2019 9:54,37.53,37.53,37.53,37.53,270,0
FPT,5/15/2019 9:55,37.45,37.45,37.38,37.38,3290,0
FPT,5/15/2019 9:56,37.45,37.45,37.45,37.45,1450,0
FPT,5/15/2019 9:58,37.45,37.45,37.45,37.45,1000,0
FPT,5/15/2019 9:59,37.45,37.45,37.38,37.38,12360,0
FPT,5/15/2019 10:00,37.45,37.45,37.45,37.45,5190,0
FPT,5/15/2019 10:01,37.38,37.38,37.38,37.38,40,0
FPT,5/15/2019 10:02,37.38,37.38,37.38,37.38,730,0
FPT,5/15/2019 10:03,37.45,37.53,37.45,37.53,4000,0
FPT,5/15/2019 10:04,37.45,37.45,37.45,37.45,12320,0
FPT,5/15/2019 10:05,37.45,37.45,37.45,37.45,4700,0
FPT,5/15/2019 10:06,37.45,37.45,37.45,37.45,2460,0
FPT,5/15/2019 10:07,37.45,37.45,37.45,37.45,9550,0
FPT,5/15/2019 10:08,37.45,37.45,37.45,37.45,20570,0
FPT,5/15/2019 10:09,37.45,37.45,37.45,37.45,4430,0
FPT,5/15/2019 10:10,37.45,37.45,37.45,37.45,2000,0
FPT,5/15/2019 10:11,37.45,37.45,37.45,37.45,7760,0
FPT,5/15/2019 10:12,37.45,37.45,37.45,37.45,1000,0
FPT,5/15/2019 10:13,37.45,37.45,37.45,37.45,1000,0
FPT,5/15/2019 10:14,37.45,37.45,37.45,37.45,6010,0
FPT,5/15/2019 10:15,37.45,37.45,37.38,37.38,2170,0
FPT,5/15/2019 10:16,37.45,37.45,37.45,37.45,10000,0
FPT,5/15/2019 10:17,37.45,37.45,37.45,37.45,100,0
FPT,5/15/2019 10:18,37.45,37.45,37.45,37.45,10,0
FPT,5/15/2019 10:19,37.45,37.45,37.45,37.45,5440,0
FPT,5/15/2019 10:21,37.45,37.45,37.45,37.45,2600,0
FPT,5/15/2019 10:22,37.45,37.45,37.45,37.45,500,0
FPT,5/15/2019 10:24,37.45,37.45,37.45,37.45,450,0
FPT,5/15/2019 10:26,37.45,37.45,37.45,37.45,2060,0
FPT,5/15/2019 10:27,37.45,37.45,37.45,37.45,40,0
FPT,5/15/2019 10:28,37.45,37.45,37.45,37.45,3900,0
FPT,5/15/2019 10:30,37.53,37.53,37.53,37.53,5000,0
FPT,5/15/2019 10:31,37.53,37.53,37.53,37.53,23060,0
FPT,5/15/2019 10:33,37.53,37.53,37.53,37.53,200,0
FPT,5/15/2019 10:34,37.6,37.6,37.6,37.6,10,0
FPT,5/15/2019 10:35,37.6,37.6,37.6,37.6,200,0
FPT,5/15/2019 10:36,37.6,37.6,37.6,37.6,4000,0
FPT,5/15/2019 10:37,37.6,37.6,37.6,37.6,20730,0
FPT,5/15/2019 10:38,37.6,37.6,37.6,37.6,5600,0
FPT,5/15/2019 10:39,37.6,37.6,37.6,37.6,500,0
FPT,5/15/2019 10:40,37.53,37.6,37.53,37.6,10620,0
FPT,5/15/2019 10:41,37.6,37.6,37.6,37.6,21900,0
FPT,5/15/2019 10:42,37.6,37.6,37.6,37.6,2310,0
FPT,5/15/2019 10:43,37.6,37.6,37.6,37.6,2670,0
FPT,5/15/2019 10:44,37.6,37.68,37.6,37.68,8620,0
FPT,5/15/2019 10:45,37.6,37.6,37.6,37.6,3200,0
FPT,5/15/2019 10:46,37.6,37.6,37.6,37.6,3050,0
FPT,5/15/2019 10:47,37.6,37.6,37.6,37.6,1110,0
FPT,5/15/2019 10:48,37.6,37.6,37.6,37.6,50,0
FPT,5/15/2019 10:49,37.6,37.6,37.6,37.6,400,0
FPT,5/15/2019 10:54,37.6,37.6,37.6,37.6,2200,0
FPT,5/15/2019 10:55,37.6,37.6,37.6,37.6,1000,0
FPT,5/15/2019 10:56,37.6,37.6,37.6,37.6,4500,0
FPT,5/15/2019 10:57,37.6,37.6,37.6,37.6,60,0
FPT,5/15/2019 10:59,37.53,37.53,37.53,37.53,600,0
FPT,5/15/2019 11:02,37.53,37.53,37.53,37.53,20000,0
FPT,5/15/2019 11:04,37.53,37.6,37.53,37.6,80,0
FPT,5/15/2019 11:05,37.53,37.53,37.53,37.53,1000,0
FPT,5/15/2019 11:07,37.53,37.53,37.53,37.53,15500,0
FPT,5/15/2019 11:08,37.53,37.53,37.53,37.53,2110,0
FPT,5/15/2019 11:09,37.53,37.53,37.53,37.53,10,0
FPT,5/15/2019 11:10,37.53,37.53,37.53,37.53,4480,0
FPT,5/15/2019 11:11,37.53,37.53,37.53,37.53,2030,0
FPT,5/15/2019 11:12,37.53,37.53,37.53,37.53,3870,0
FPT,5/15/2019 11:13,37.53,37.53,37.53,37.53,1850,0
FPT,5/15/2019 11:14,37.53,37.53,37.53,37.53,40,0
FPT,5/15/2019 11:15,37.53,37.53,37.53,37.53,350,0
FPT,5/15/2019 11:16,37.45,37.53,37.45,37.53,2010,0
FPT,5/15/2019 11:21,37.53,37.53,37.53,37.53,15820,0
FPT,5/15/2019 11:22,37.53,37.53,37.53,37.53,4180,0
FPT,5/15/2019 11:25,37.53,37.53,37.53,37.53,40,0
FPT,5/15/2019 11:26,37.53,37.53,37.53,37.53,500,0
FPT,5/15/2019 11:27,37.53,37.53,37.53,37.53,100,0
FPT,5/15/2019 11:29,37.53,37.53,37.53,37.53,90,0
FPT,5/15/2019 13:00,37.53,37.53,37.53,37.53,10030,0
FPT,5/15/2019 13:05,37.53,37.53,37.53,37.53,650,0
FPT,5/15/2019 13:06,37.53,37.53,37.53,37.53,12500,0
FPT,5/15/2019 13:07,37.53,37.53,37.53,37.53,1130,0
FPT,5/15/2019 13:08,37.45,37.45,37.45,37.45,2730,0
FPT,5/15/2019 13:09,37.53,37.53,37.53,37.53,70,0
FPT,5/15/2019 13:10,37.45,37.45,37.45,37.45,74690,0
FPT,5/15/2019 13:11,37.45,37.45,37.45,37.45,100,0
FPT,5/15/2019 13:12,37.45,37.45,37.45,37.45,40,0
FPT,5/15/2019 13:14,37.45,37.45,37.45,37.45,170,0
FPT,5/15/2019 13:15,37.45,37.45,37.45,37.45,18200,0
FPT,5/15/2019 13:16,37.45,37.45,37.45,37.45,10150,0
FPT,5/15/2019 13:17,37.45,37.45,37.45,37.45,990,0
FPT,5/15/2019 13:18,37.45,37.45,37.45,37.45,100,0
FPT,5/15/2019 13:19,37.38,37.38,37.38,37.38,3350,0
FPT,5/15/2019 13:20,37.45,37.45,37.45,37.45,5340,0
FPT,5/15/2019 13:22,37.38,37.45,37.38,37.45,13600,0
FPT,5/15/2019 13:27,37.53,37.53,37.45,37.45,1030,0
FPT,5/15/2019 13:29,37.45,37.45,37.45,37.45,1000,0
FPT,5/15/2019 13:30,37.45,37.45,37.45,37.45,1000,0
FPT,5/15/2019 13:31,37.45,37.45,37.45,37.45,4020,0
FPT,5/15/2019 13:32,37.45,37.53,37.45,37.53,10150,0
FPT,5/15/2019 13:34,37.53,37.53,37.53,37.53,120,0
FPT,5/15/2019 13:35,37.45,37.45,37.45,37.45,38260,0
FPT,5/15/2019 13:37,37.45,37.45,37.45,37.45,51530,0
FPT,5/15/2019 13:38,37.45,37.45,37.45,37.45,1010,0
FPT,5/15/2019 13:39,37.45,37.45,37.45,37.45,10,0
FPT,5/15/2019 13:40,37.45,37.53,37.45,37.53,5460,0
FPT,5/15/2019 13:41,37.53,37.53,37.53,37.53,680,0
FPT,5/15/2019 13:43,37.53,37.53,37.53,37.53,8350,0
FPT,5/15/2019 13:45,37.53,37.53,37.53,37.53,2000,0
FPT,5/15/2019 13:46,37.53,37.6,37.53,37.6,134970,0
FPT,5/15/2019 13:47,37.6,37.6,37.6,37.6,15300,0
FPT,5/15/2019 13:48,37.6,37.6,37.6,37.6,16500,0
FPT,5/15/2019 13:49,37.68,37.68,37.68,37.68,50,0
FPT,5/15/2019 13:50,37.68,37.68,37.68,37.68,8000,0
FPT,5/15/2019 13:51,37.68,37.68,37.68,37.68,1510,0
FPT,5/15/2019 13:52,37.68,37.68,37.68,37.68,2010,0
FPT,5/15/2019 13:53,37.68,37.68,37.68,37.68,5640,0
FPT,5/15/2019 13:54,37.68,37.68,37.6,37.6,500,0
FPT,5/15/2019 13:55,37.6,37.6,37.6,37.6,11400,0
FPT,5/15/2019 13:56,37.6,37.6,37.6,37.6,7000,0
FPT,5/15/2019 13:57,37.6,37.6,37.6,37.6,40530,0
FPT,5/15/2019 13:58,37.6,37.6,37.6,37.6,1200,0
FPT,5/15/2019 14:00,37.6,37.6,37.6,37.6,10000,0
FPT,5/15/2019 14:01,37.68,37.68,37.6,37.6,5400,0
FPT,5/15/2019 14:02,37.68,37.68,37.6,37.6,19810,0
FPT,5/15/2019 14:03,37.6,37.68,37.6,37.68,9840,0
FPT,5/15/2019 14:04,37.68,37.68,37.6,37.6,3060,0
FPT,5/15/2019 14:05,37.6,37.6,37.6,37.6,30,0
FPT,5/15/2019 14:06,37.68,37.68,37.68,37.68,1220,0
FPT,5/15/2019 14:07,37.53,37.53,37.53,37.53,25000,0
FPT,5/15/2019 14:08,37.6,37.6,37.6,37.6,2250,0
FPT,5/15/2019 14:09,37.6,37.6,37.6,37.6,17750,0
FPT,5/15/2019 14:11,37.6,37.6,37.6,37.6,100,0
FPT,5/15/2019 14:12,37.6,37.6,37.6,37.6,20000,0
FPT,5/15/2019 14:13,37.53,37.6,37.53,37.6,2010,0
FPT,5/15/2019 14:14,37.6,37.6,37.6,37.6,13000,0
FPT,5/15/2019 14:15,37.6,37.68,37.6,37.6,3060,0
FPT,5/15/2019 14:16,37.6,37.6,37.6,37.6,3000,0
FPT,5/15/2019 14:17,37.68,37.68,37.6,37.6,73010,0
FPT,5/15/2019 14:18,37.68,37.75,37.68,37.75,26010,0
FPT,5/15/2019 14:19,37.75,37.75,37.75,37.75,5070,0
FPT,5/15/2019 14:20,37.75,37.75,37.75,37.75,6260,0
FPT,5/15/2019 14:21,37.68,37.68,37.68,37.68,3420,0
FPT,5/15/2019 14:22,37.68,37.68,37.68,37.68,7500,0
FPT,5/15/2019 14:23,37.68,37.68,37.68,37.68,13340,0
FPT,5/15/2019 14:25,37.68,37.75,37.68,37.68,20700,0
FPT,5/15/2019 14:26,37.68,37.68,37.68,37.68,33030,0
FPT,5/15/2019 14:27,37.68,37.68,37.68,37.68,8600,0
FPT,5/15/2019 14:28,37.68,37.68,37.6,37.6,32000,0
FPT,5/15/2019 14:46,37.6,37.6,37.6,37.6,112340,0
FPT,5/16/2019 9:15,37.6,37.6,37.6,37.6,8570,0
FPT,5/16/2019 9:17,37.6,37.68,37.6,37.68,6110,0
FPT,5/16/2019 9:18,37.6,37.6,37.6,37.6,290,0
FPT,5/16/2019 9:19,37.68,37.68,37.68,37.68,20,0
FPT,5/16/2019 9:20,37.68,37.75,37.68,37.75,12580,0
FPT,5/16/2019 9:21,37.83,37.83,37.68,37.68,5510,0
FPT,5/16/2019 9:24,37.75,37.75,37.75,37.75,18440,0
FPT,5/16/2019 9:25,37.75,37.75,37.75,37.75,10040,0
FPT,5/16/2019 9:26,37.83,37.83,37.83,37.83,7020,0
FPT,5/16/2019 9:27,37.75,37.83,37.75,37.75,3800,0
FPT,5/16/2019 9:28,37.75,37.75,37.68,37.75,2150,0
FPT,5/16/2019 9:30,37.68,37.75,37.68,37.75,190,0
FPT,5/16/2019 9:31,37.68,37.68,37.68,37.68,4600,0
FPT,5/16/2019 9:32,37.68,37.68,37.68,37.68,9100,0
FPT,5/16/2019 9:33,37.68,37.75,37.68,37.68,21950,0
FPT,5/16/2019 9:34,37.68,37.68,37.68,37.68,2050,0
FPT,5/16/2019 9:35,37.68,37.68,37.68,37.68,350,0
FPT,5/16/2019 9:36,37.68,37.68,37.68,37.68,5000,0
FPT,5/16/2019 9:37,37.68,37.75,37.68,37.75,7700,0
FPT,5/16/2019 9:38,37.75,37.75,37.68,37.68,5740,0
FPT,5/16/2019 9:39,37.68,37.75,37.68,37.75,1010,0
FPT,5/16/2019 9:40,37.75,37.75,37.68,37.75,5790,0
FPT,5/16/2019 9:41,37.75,37.75,37.75,37.75,3000,0
FPT,5/16/2019 9:42,37.68,37.75,37.68,37.68,5500,0
FPT,5/16/2019 9:43,37.68,37.68,37.68,37.68,300,0
FPT,5/16/2019 9:44,37.75,37.75,37.75,37.75,10540,0
FPT,5/16/2019 9:45,37.75,37.75,37.68,37.68,30,0
FPT,5/16/2019 9:47,37.68,37.68,37.68,37.68,5000,0
FPT,5/16/2019 9:48,37.75,37.75,37.75,37.75,4940,0
FPT,5/16/2019 9:49,37.75,37.75,37.75,37.75,3510,0
FPT,5/16/2019 9:50,37.68,37.68,37.68,37.68,20,0
FPT,5/16/2019 9:51,37.75,37.75,37.75,37.75,500,0
FPT,5/16/2019 9:52,37.68,37.83,37.68,37.75,19510,0
FPT,5/16/2019 9:53,37.75,37.75,37.75,37.75,2000,0
FPT,5/16/2019 9:55,37.83,37.83,37.75,37.75,14290,0
FPT,5/16/2019 9:56,37.75,37.75,37.75,37.75,2000,0
FPT,5/16/2019 9:57,37.83,37.83,37.75,37.75,2810,0
FPT,5/16/2019 9:58,37.83,37.83,37.83,37.83,5150,0
FPT,5/16/2019 10:00,37.83,37.83,37.83,37.83,1000,0
FPT,5/16/2019 10:01,37.83,37.83,37.83,37.83,1100,0
FPT,5/16/2019 10:02,37.75,37.75,37.75,37.75,31000,0
FPT,5/16/2019 10:03,37.75,37.83,37.75,37.83,5590,0
FPT,5/16/2019 10:04,37.83,37.83,37.75,37.75,2830,0
FPT,5/16/2019 10:06,37.83,37.83,37.75,37.75,160,0
FPT,5/16/2019 10:09,37.75,37.75,37.75,37.75,10000,0
FPT,5/16/2019 10:10,37.83,37.83,37.83,37.83,10,0
FPT,5/16/2019 10:11,37.75,37.75,37.75,37.75,10,0
FPT,5/16/2019 10:12,37.83,37.83,37.83,37.83,10,0
FPT,5/16/2019 10:13,37.83,37.83,37.75,37.75,470,0
FPT,5/16/2019 10:14,37.83,37.83,37.83,37.83,2010,0
FPT,5/16/2019 10:15,37.83,37.83,37.83,37.83,1000,0
FPT,5/16/2019 10:16,37.83,37.83,37.83,37.83,1010,0
FPT,5/16/2019 10:17,37.83,37.83,37.75,37.83,6020,0
FPT,5/16/2019 10:18,37.75,37.75,37.75,37.75,40660,0
FPT,5/16/2019 10:19,37.83,37.83,37.68,37.75,49240,0
FPT,5/16/2019 10:21,37.68,37.68,37.68,37.68,22030,0
FPT,5/16/2019 10:22,37.68,37.68,37.6,37.6,1780,0
FPT,5/16/2019 10:23,37.6,37.6,37.6,37.6,1000,0
FPT,5/16/2019 10:24,37.68,37.75,37.6,37.75,29740,0
FPT,5/16/2019 10:25,37.68,37.68,37.68,37.68,50200,0
FPT,5/16/2019 10:26,37.75,37.75,37.75,37.75,10,0
FPT,5/16/2019 10:27,37.68,37.68,37.68,37.68,2000,0
FPT,5/16/2019 10:28,37.68,37.68,37.68,37.68,50,0
FPT,5/16/2019 10:30,37.75,37.75,37.75,37.75,1000,0
FPT,5/16/2019 10:32,37.75,37.75,37.75,37.75,15000,0
FPT,5/16/2019 10:33,37.75,37.75,37.75,37.75,8670,0
FPT,5/16/2019 10:34,37.75,37.75,37.68,37.68,800,0
FPT,5/16/2019 10:35,37.75,37.75,37.75,37.75,50,0
FPT,5/16/2019 10:38,37.75,37.75,37.75,37.75,50,0
FPT,5/16/2019 10:39,37.68,37.75,37.68,37.75,8520,0
FPT,5/16/2019 10:40,37.75,37.75,37.75,37.75,16880,0
FPT,5/16/2019 10:41,37.75,37.75,37.75,37.75,90,0
FPT,5/16/2019 10:42,37.75,37.75,37.75,37.75,3000,0
FPT,5/16/2019 10:46,37.75,37.75,37.75,37.75,4000,0
FPT,5/16/2019 10:47,37.75,37.75,37.75,37.75,11000,0
FPT,5/16/2019 10:48,37.75,37.75,37.75,37.75,3900,0
FPT,5/16/2019 10:54,37.68,37.68,37.68,37.68,30,0
FPT,5/16/2019 10:56,37.68,37.68,37.68,37.68,75190,0
FPT,5/16/2019 10:57,37.68,37.68,37.68,37.68,2220,0
FPT,5/16/2019 10:58,37.75,37.75,37.75,37.75,100,0
FPT,5/16/2019 10:59,37.75,37.75,37.75,37.75,1000,0
FPT,5/16/2019 11:00,37.68,37.75,37.68,37.68,41010,0
FPT,5/16/2019 11:01,37.68,37.75,37.68,37.75,1390,0
FPT,5/16/2019 11:03,37.68,37.75,37.68,37.68,550,0
FPT,5/16/2019 11:04,37.75,37.75,37.75,37.75,40,0
FPT,5/16/2019 11:05,37.68,37.68,37.68,37.68,650,0
FPT,5/16/2019 11:06,37.75,37.75,37.75,37.75,10020,0
FPT,5/16/2019 11:08,37.75,37.75,37.75,37.75,1320,0
FPT,5/16/2019 11:09,37.75,37.75,37.75,37.75,8500,0
FPT,5/16/2019 11:10,37.75,37.75,37.75,37.75,1070,0
FPT,5/16/2019 11:12,37.75,37.75,37.75,37.75,390,0
FPT,5/16/2019 11:15,37.68,37.75,37.68,37.75,810,0
FPT,5/16/2019 11:19,37.75,37.75,37.75,37.75,2880,0
FPT,5/16/2019 11:20,37.75,37.75,37.68,37.68,910,0
FPT,5/16/2019 11:22,37.68,37.68,37.68,37.68,57070,0
FPT,5/16/2019 11:24,37.68,37.68,37.68,37.68,8930,0
FPT,5/16/2019 11:25,37.68,37.68,37.6,37.68,13930,0
FPT,5/16/2019 11:28,37.68,37.75,37.68,37.75,21870,0
FPT,5/16/2019 13:00,37.68,37.68,37.68,37.68,4400,0
FPT,5/16/2019 13:01,37.68,37.68,37.68,37.68,400,0
FPT,5/16/2019 13:02,37.68,37.68,37.68,37.68,500,0
FPT,5/16/2019 13:03,37.68,37.68,37.68,37.68,160,0
FPT,5/16/2019 13:04,37.68,37.68,37.68,37.68,2000,0
FPT,5/16/2019 13:06,37.68,37.68,37.68,37.68,6020,0
FPT,5/16/2019 13:07,37.6,37.6,37.6,37.6,56420,0
FPT,5/16/2019 13:08,37.53,37.6,37.53,37.6,800,0
FPT,5/16/2019 13:10,37.6,37.6,37.6,37.6,2120,0
FPT,5/16/2019 13:13,37.6,37.6,37.6,37.6,200,0
FPT,5/16/2019 13:16,37.6,37.6,37.6,37.6,50,0
FPT,5/16/2019 13:17,37.6,37.6,37.6,37.6,10320,0
FPT,5/16/2019 13:20,37.6,37.6,37.6,37.6,4510,0
FPT,5/16/2019 13:21,37.68,37.68,37.6,37.6,1970,0
FPT,5/16/2019 13:22,37.6,37.6,37.6,37.6,2720,0
FPT,5/16/2019 13:23,37.6,37.6,37.6,37.6,10,0
FPT,5/16/2019 13:24,37.53,37.53,37.53,37.53,53920,0
FPT,5/16/2019 13:26,37.53,37.53,37.45,37.45,32390,0
FPT,5/16/2019 13:27,37.38,37.38,37.38,37.38,6500,0
FPT,5/16/2019 13:28,37.38,37.38,37.3,37.3,46530,0
FPT,5/16/2019 13:29,37.27,37.3,37.27,37.3,1870,0
FPT,5/16/2019 13:30,37.3,37.3,37.27,37.3,14300,0
FPT,5/16/2019 13:31,37.3,37.3,37.27,37.3,14690,0
FPT,5/16/2019 13:32,37.38,37.38,37.38,37.38,40,0
FPT,5/16/2019 13:33,37.38,37.38,37.38,37.38,2590,0
FPT,5/16/2019 13:34,37.38,37.38,37.38,37.38,5410,0
FPT,5/16/2019 13:35,37.38,37.38,37.38,37.38,330,0
FPT,5/16/2019 13:36,37.53,37.53,37.53,37.53,5000,0
FPT,5/16/2019 13:41,37.53,37.53,37.53,37.53,50,0
FPT,5/16/2019 13:43,37.53,37.53,37.53,37.53,100,0
FPT,5/16/2019 13:46,37.45,37.45,37.45,37.45,20,0
FPT,5/16/2019 13:47,37.45,37.45,37.45,37.45,310,0
FPT,5/16/2019 13:48,37.45,37.45,37.45,37.45,910,0
FPT,5/16/2019 13:49,37.45,37.45,37.45,37.45,950,0
FPT,5/16/2019 13:51,37.45,37.45,37.45,37.45,150,0
FPT,5/16/2019 13:52,37.45,37.45,37.38,37.38,2300,0
FPT,5/16/2019 13:53,37.53,37.53,37.45,37.45,500,0
FPT,5/16/2019 13:55,37.53,37.53,37.53,37.53,5010,0
FPT,5/16/2019 13:56,37.45,37.45,37.45,37.45,8220,0
FPT,5/16/2019 13:57,37.38,37.38,37.27,37.3,92210,0
FPT,5/16/2019 13:58,37.27,37.27,37.27,37.27,4000,0
FPT,5/16/2019 13:59,37.3,37.3,37.27,37.27,680,0
FPT,5/16/2019 14:00,37.27,37.3,37.27,37.3,21030,0
FPT,5/16/2019 14:01,37.23,37.23,37.19,37.19,88910,0
FPT,5/16/2019 14:02,37.23,37.3,37.19,37.23,2540,0
FPT,5/16/2019 14:03,37.27,37.27,37.23,37.23,10760,0
FPT,5/16/2019 14:04,37.23,37.23,37.23,37.23,2500,0
FPT,5/16/2019 14:05,37.23,37.23,37.23,37.23,9520,0
FPT,5/16/2019 14:06,37.27,37.27,37.27,37.27,1150,0
FPT,5/16/2019 14:07,37.27,37.27,37.27,37.27,4850,0
FPT,5/16/2019 14:08,37.27,37.27,37.27,37.27,370,0
FPT,5/16/2019 14:10,37.3,37.3,37.3,37.3,3000,0
FPT,5/16/2019 14:11,37.3,37.3,37.27,37.27,2010,0
FPT,5/16/2019 14:13,37.3,37.3,37.27,37.27,16740,0
FPT,5/16/2019 14:14,37.23,37.27,37.23,37.27,30010,0
FPT,5/16/2019 14:15,37.23,37.23,37.19,37.23,36560,0
FPT,5/16/2019 14:16,37.23,37.23,37.16,37.16,50510,0
FPT,5/16/2019 14:17,37.16,37.16,37.16,37.16,860,0
FPT,5/16/2019 14:18,37.19,37.19,37.19,37.19,40,0
FPT,5/16/2019 14:19,37.19,37.19,37.19,37.19,560,0
FPT,5/16/2019 14:20,37.19,37.19,37.19,37.19,1610,0
FPT,5/16/2019 14:21,37.19,37.19,37.19,37.19,320,0
FPT,5/16/2019 14:22,37.16,37.16,37.08,37.08,80410,0
FPT,5/16/2019 14:23,37.04,37.08,37.04,37.08,7320,0
FPT,5/16/2019 14:24,37.08,37.08,37.08,37.08,3430,0
FPT,5/16/2019 14:25,37.04,37.08,37.04,37.08,2870,0
FPT,5/16/2019 14:26,37.08,37.16,37.08,37.16,8520,0
FPT,5/16/2019 14:27,37.16,37.16,37.12,37.12,8930,0
FPT,5/16/2019 14:28,37.12,37.16,37.12,37.16,7100,0
FPT,5/16/2019 14:29,37.16,37.16,37.16,37.16,21420,0
FPT,5/16/2019 14:46,37.04,37.04,37.04,37.04,276980,0
FPT,5/17/2019 9:15,37.69,37.69,37.27,37.27,36270,0
FPT,5/17/2019 9:16,37.65,37.65,37.27,37.61,17850,0
FPT,5/17/2019 9:17,37.61,37.61,37.61,37.61,12850,0
FPT,5/17/2019 9:18,37.61,37.61,37.52,37.61,18300,0
FPT,5/17/2019 9:19,37.61,37.65,37.52,37.61,26620,0
FPT,5/17/2019 9:20,37.65,37.65,37.61,37.61,11080,0
FPT,5/17/2019 9:21,37.61,37.61,37.52,37.52,29390,0
FPT,5/17/2019 9:22,37.61,37.65,37.52,37.61,30790,0
FPT,5/17/2019 9:23,37.61,37.65,37.61,37.61,3900,0
FPT,5/17/2019 9:24,37.61,37.61,37.52,37.61,19760,0
FPT,5/17/2019 9:25,37.61,37.61,37.52,37.61,11520,0
FPT,5/17/2019 9:26,37.61,37.61,37.56,37.61,6140,0
FPT,5/17/2019 9:27,37.61,37.61,37.56,37.61,8170,0
FPT,5/17/2019 9:28,37.52,37.61,37.52,37.52,14670,0
FPT,5/17/2019 9:29,37.48,37.52,37.44,37.44,24010,0
FPT,5/17/2019 9:30,37.44,37.44,37.44,37.44,1800,0
FPT,5/17/2019 9:31,37.44,37.44,37.4,37.4,35420,0
FPT,5/17/2019 9:32,37.4,37.44,37.4,37.44,4290,0
FPT,5/17/2019 9:33,37.44,37.44,37.4,37.44,12710,0
FPT,5/17/2019 9:34,37.44,37.44,37.35,37.44,4560,0
FPT,5/17/2019 9:35,37.44,37.44,37.44,37.44,770,0
FPT,5/17/2019 9:36,37.44,37.44,37.4,37.4,10580,0
FPT,5/17/2019 9:37,37.35,37.4,37.27,37.27,50720,0
FPT,5/17/2019 9:38,37.27,37.35,37.27,37.35,10300,0
FPT,5/17/2019 9:39,37.35,37.35,37.27,37.35,17220,0
FPT,5/17/2019 9:40,37.35,37.4,37.35,37.35,3480,0
FPT,5/17/2019 9:41,37.4,37.4,37.27,37.4,11510,0
FPT,5/17/2019 9:42,37.4,37.4,37.35,37.35,11250,0
FPT,5/17/2019 9:43,37.35,37.35,37.35,37.35,11180,0
FPT,5/17/2019 9:44,37.35,37.35,37.27,37.35,52660,0
FPT,5/17/2019 9:45,37.35,37.35,37.27,37.27,25440,0
FPT,5/17/2019 9:46,37.27,37.27,37.27,37.27,20050,0
FPT,5/17/2019 9:47,37.27,37.35,37.27,37.27,28290,0
FPT,5/17/2019 9:48,37.35,37.35,37.27,37.35,13060,0
FPT,5/17/2019 9:49,37.35,37.35,37.27,37.27,36400,0
FPT,5/17/2019 9:50,37.27,37.27,37.23,37.23,25200,0
FPT,5/17/2019 9:51,37.27,37.27,37.27,37.27,18340,0
FPT,5/17/2019 9:52,37.27,37.27,37.23,37.23,3520,0
FPT,5/17/2019 9:53,37.23,37.23,37.23,37.23,1380,0
FPT,5/17/2019 9:54,37.23,37.23,37.23,37.23,1660,0
FPT,5/17/2019 9:55,37.19,37.23,37.19,37.23,11440,0
FPT,5/17/2019 9:56,37.23,37.27,37.23,37.27,130,0
FPT,5/17/2019 9:57,37.27,37.27,37.23,37.23,5760,0
FPT,5/17/2019 9:58,37.27,37.27,37.19,37.27,1580,0
FPT,5/17/2019 9:59,37.27,37.27,37.27,37.27,17370,0
FPT,5/17/2019 10:00,37.27,37.27,37.27,37.27,18160,0
FPT,5/17/2019 10:01,37.27,37.27,37.23,37.23,11800,0
FPT,5/17/2019 10:02,37.23,37.23,37.23,37.23,4710,0
FPT,5/17/2019 10:03,37.27,37.27,37.27,37.27,500,0
FPT,5/17/2019 10:04,37.27,37.27,37.27,37.27,6550,0
FPT,5/17/2019 10:05,37.27,37.27,37.23,37.23,15100,0
FPT,5/17/2019 10:06,37.27,37.27,37.27,37.27,4330,0
FPT,5/17/2019 10:07,37.27,37.27,37.19,37.19,42130,0
FPT,5/17/2019 10:08,37.19,37.19,37.15,37.19,2830,0
FPT,5/17/2019 10:09,37.19,37.19,37.19,37.19,1650,0
FPT,5/17/2019 10:10,37.19,37.19,37.19,37.19,1640,0
FPT,5/17/2019 10:11,37.15,37.15,37.15,37.15,16050,0
FPT,5/17/2019 10:12,37.15,37.15,37.1,37.1,1990,0
FPT,5/17/2019 10:13,37.15,37.15,37.1,37.15,2510,0
FPT,5/17/2019 10:14,37.15,37.19,37.15,37.15,10150,0
FPT,5/17/2019 10:15,37.19,37.19,37.19,37.19,620,0
FPT,5/17/2019 10:16,37.27,37.27,37.27,37.27,10,0
FPT,5/17/2019 10:17,37.27,37.27,37.19,37.19,4100,0
FPT,5/17/2019 10:18,37.27,37.27,37.19,37.19,4340,0
FPT,5/17/2019 10:19,37.27,37.27,37.27,37.27,260,0
FPT,5/17/2019 10:20,37.19,37.27,37.19,37.27,14200,0
FPT,5/17/2019 10:21,37.27,37.27,37.19,37.19,5080,0
FPT,5/17/2019 10:22,37.19,37.19,37.19,37.19,4090,0
FPT,5/17/2019 10:23,37.19,37.19,37.1,37.1,56450,0
FPT,5/17/2019 10:24,37.15,37.15,37.1,37.15,18440,0
FPT,5/17/2019 10:25,37.15,37.15,37.1,37.1,1050,0
FPT,5/17/2019 10:26,37.15,37.15,37.15,37.15,470,0
FPT,5/17/2019 10:27,37.15,37.15,37.1,37.1,10740,0
FPT,5/17/2019 10:28,37.1,37.1,37.1,37.1,1130,0
FPT,5/17/2019 10:29,37.1,37.1,37.1,37.1,1270,0
FPT,5/17/2019 10:30,37.1,37.1,37.1,37.1,13060,0
FPT,5/17/2019 10:31,37.1,37.15,37.1,37.15,2030,0
FPT,5/17/2019 10:32,37.1,37.15,37.1,37.15,6090,0
FPT,5/17/2019 10:33,37.15,37.15,37.1,37.15,7850,0
FPT,5/17/2019 10:34,37.1,37.15,37.1,37.15,1620,0
FPT,5/17/2019 10:36,37.15,37.15,37.15,37.15,13670,0
FPT,5/17/2019 10:37,37.19,37.19,37.15,37.15,1100,0
FPT,5/17/2019 10:38,37.15,37.19,37.15,37.19,3980,0
FPT,5/17/2019 10:39,37.19,37.19,37.19,37.19,13670,0
FPT,5/17/2019 10:40,37.27,37.27,37.27,37.27,10,0
FPT,5/17/2019 10:41,37.27,37.27,37.23,37.23,1690,0
FPT,5/17/2019 10:42,37.23,37.23,37.23,37.23,500,0
FPT,5/17/2019 10:43,37.23,37.23,37.23,37.23,6310,0
FPT,5/17/2019 10:44,37.23,37.23,37.23,37.23,11760,0
FPT,5/17/2019 10:45,37.23,37.23,37.23,37.23,810,0
FPT,5/17/2019 10:46,37.23,37.23,37.23,37.23,6640,0
FPT,5/17/2019 10:47,37.23,37.23,37.19,37.23,3080,0
FPT,5/17/2019 10:48,37.23,37.23,37.23,37.23,2900,0
FPT,5/17/2019 10:49,37.23,37.23,37.23,37.23,2860,0
FPT,5/17/2019 10:50,37.23,37.23,37.23,37.23,4050,0
FPT,5/17/2019 10:51,37.23,37.23,37.1,37.1,44110,0
FPT,5/17/2019 10:52,37.1,37.1,37.1,37.1,7220,0
FPT,5/17/2019 10:53,37.27,37.27,37.27,37.27,20,0
FPT,5/17/2019 10:54,37.19,37.19,37.19,37.19,280,0
FPT,5/17/2019 10:55,37.19,37.19,37.19,37.19,1260,0
FPT,5/17/2019 10:56,37.19,37.19,37.19,37.19,100,0
FPT,5/17/2019 10:58,37.19,37.19,37.19,37.19,2460,0
FPT,5/17/2019 10:59,37.27,37.27,37.27,37.27,15120,0
FPT,5/17/2019 11:00,37.31,37.31,37.27,37.27,4900,0
FPT,5/17/2019 11:01,37.27,37.27,37.27,37.27,4940,0
FPT,5/17/2019 11:02,37.27,37.31,37.27,37.31,1280,0
FPT,5/17/2019 11:04,37.31,37.31,37.31,37.31,2920,0
FPT,5/17/2019 11:05,37.31,37.31,37.31,37.31,80,0
FPT,5/17/2019 11:06,37.31,37.31,37.31,37.31,3000,0
FPT,5/17/2019 11:07,37.31,37.31,37.31,37.31,210,0
FPT,5/17/2019 11:08,37.31,37.31,37.31,37.31,2700,0
FPT,5/17/2019 11:09,37.27,37.35,37.27,37.27,10400,0
FPT,5/17/2019 11:11,37.27,37.27,37.27,37.27,5010,0
FPT,5/17/2019 11:13,37.27,37.27,37.27,37.27,2000,0
FPT,5/17/2019 11:15,37.23,37.27,37.23,37.27,1180,0
FPT,5/17/2019 11:16,37.27,37.27,37.27,37.27,150,0
FPT,5/17/2019 11:18,37.27,37.27,37.23,37.23,1430,0
FPT,5/17/2019 11:19,37.23,37.27,37.23,37.27,3200,0
FPT,5/17/2019 11:20,37.27,37.27,37.27,37.27,10,0
FPT,5/17/2019 11:21,37.27,37.27,37.27,37.27,400,0
FPT,5/17/2019 11:22,37.27,37.27,37.27,37.27,2000,0
FPT,5/17/2019 11:24,37.27,37.27,37.27,37.27,2650,0
FPT,5/17/2019 11:25,37.19,37.27,37.19,37.27,7060,0
FPT,5/17/2019 11:27,37.27,37.27,37.27,37.27,2170,0
FPT,5/17/2019 11:28,37.31,37.31,37.27,37.27,9000,0
FPT,5/17/2019 13:00,37.35,37.35,37.31,37.31,3450,0
FPT,5/17/2019 13:01,37.31,37.31,37.31,37.31,40,0
FPT,5/17/2019 13:02,37.31,37.31,37.31,37.31,340,0
FPT,5/17/2019 13:03,37.31,37.31,37.31,37.31,100,0
FPT,5/17/2019 13:04,37.31,37.31,37.31,37.31,1770,0
FPT,5/17/2019 13:05,37.31,37.31,37.31,37.31,900,0
FPT,5/17/2019 13:06,37.31,37.31,37.31,37.31,530,0
FPT,5/17/2019 13:08,37.27,37.27,37.27,37.27,2600,0
FPT,5/17/2019 13:09,37.31,37.31,37.27,37.31,2850,0
FPT,5/17/2019 13:10,37.31,37.31,37.31,37.31,40,0
FPT,5/17/2019 13:11,37.31,37.31,37.31,37.31,870,0
FPT,5/17/2019 13:13,37.31,37.31,37.31,37.31,570,0
FPT,5/17/2019 13:14,37.27,37.31,37.27,37.31,740,0
FPT,5/17/2019 13:15,37.31,37.31,37.31,37.31,20,0
FPT,5/17/2019 13:16,37.31,37.31,37.31,37.31,1660,0
FPT,5/17/2019 13:18,37.31,37.31,37.31,37.31,2880,0
FPT,5/17/2019 13:19,37.31,37.31,37.31,37.31,10,0
FPT,5/17/2019 13:20,37.31,37.31,37.31,37.31,270,0
FPT,5/17/2019 13:22,37.31,37.31,37.31,37.31,4990,0
FPT,5/17/2019 13:23,37.31,37.31,37.31,37.31,200,0
FPT,5/17/2019 13:24,37.31,37.31,37.31,37.31,2450,0
FPT,5/17/2019 13:25,37.31,37.35,37.31,37.35,18720,0
FPT,5/17/2019 13:26,37.35,37.35,37.35,37.35,9500,0
FPT,5/17/2019 13:27,37.35,37.35,37.35,37.35,30,0
FPT,5/17/2019 13:28,37.35,37.35,37.31,37.31,2090,0
FPT,5/17/2019 13:29,37.35,37.35,37.31,37.31,11730,0
FPT,5/17/2019 13:30,37.31,37.31,37.31,37.31,100,0
FPT,5/17/2019 13:31,37.27,37.27,37.27,37.27,26360,0
FPT,5/17/2019 13:32,37.27,37.27,37.27,37.27,580,0
FPT,5/17/2019 13:34,37.27,37.27,37.27,37.27,450,0
FPT,5/17/2019 13:35,37.23,37.27,37.23,37.27,1490,0
FPT,5/17/2019 13:36,37.27,37.27,37.27,37.27,20,0
FPT,5/17/2019 13:37,37.27,37.27,37.27,37.27,1160,0
FPT,5/17/2019 13:38,37.27,37.27,37.27,37.27,50,0
FPT,5/17/2019 13:40,37.27,37.27,37.27,37.27,2000,0
FPT,5/17/2019 13:41,37.27,37.27,37.27,37.27,3100,0
FPT,5/17/2019 13:42,37.27,37.27,37.27,37.27,7500,0
FPT,5/17/2019 13:43,37.31,37.31,37.31,37.31,700,0
FPT,5/17/2019 13:44,37.31,37.31,37.31,37.31,1000,0
FPT,5/17/2019 13:45,37.27,37.27,37.27,37.27,11560,0
FPT,5/17/2019 13:46,37.27,37.27,37.27,37.27,100,0
FPT,5/17/2019 13:47,37.27,37.27,37.27,37.27,930,0
FPT,5/17/2019 13:48,37.23,37.27,37.23,37.27,4600,0
FPT,5/17/2019 13:49,37.27,37.27,37.27,37.27,1000,0
FPT,5/17/2019 13:50,37.27,37.27,37.27,37.27,40,0
FPT,5/17/2019 13:51,37.27,37.27,37.27,37.27,350,0
FPT,5/17/2019 13:52,37.27,37.27,37.23,37.23,4450,0
FPT,5/17/2019 13:53,37.27,37.27,37.27,37.27,240,0
FPT,5/17/2019 13:54,37.27,37.27,37.27,37.27,20,0
FPT,5/17/2019 13:55,37.27,37.27,37.27,37.27,10010,0
FPT,5/17/2019 13:56,37.27,37.27,37.27,37.27,1310,0
FPT,5/17/2019 13:57,37.27,37.27,37.27,37.27,2650,0
FPT,5/17/2019 13:58,37.27,37.27,37.27,37.27,60,0
FPT,5/17/2019 13:59,37.27,37.27,37.27,37.27,3860,0
FPT,5/17/2019 14:01,37.27,37.27,37.27,37.27,220,0
FPT,5/17/2019 14:03,37.27,37.27,37.27,37.27,2600,0
FPT,5/17/2019 14:04,37.27,37.27,37.27,37.27,160,0
FPT,5/17/2019 14:05,37.27,37.27,37.27,37.27,100,0
FPT,5/17/2019 14:06,37.27,37.27,37.27,37.27,2290,0
FPT,5/17/2019 14:07,37.31,37.31,37.31,37.31,10,0
FPT,5/17/2019 14:08,37.31,37.31,37.31,37.31,10,0
FPT,5/17/2019 14:09,37.31,37.31,37.31,37.31,180,0
FPT,5/17/2019 14:10,37.31,37.31,37.31,37.31,500,0
FPT,5/17/2019 14:11,37.31,37.31,37.31,37.31,790,0
FPT,5/17/2019 14:12,37.31,37.31,37.31,37.31,1020,0
FPT,5/17/2019 14:13,37.31,37.31,37.27,37.27,6000,0
FPT,5/17/2019 14:14,37.27,37.31,37.27,37.27,5020,0
FPT,5/17/2019 14:15,37.31,37.31,37.27,37.27,2070,0
FPT,5/17/2019 14:16,37.27,37.27,37.27,37.27,2880,0
FPT,5/17/2019 14:17,37.27,37.27,37.27,37.27,30,0
FPT,5/17/2019 14:18,37.27,37.27,37.27,37.27,1680,0
FPT,5/17/2019 14:19,37.27,37.27,37.27,37.27,1260,0
FPT,5/17/2019 14:20,37.27,37.27,37.27,37.27,15840,0
FPT,5/17/2019 14:21,37.27,37.27,37.27,37.27,5660,0
FPT,5/17/2019 14:22,37.27,37.27,37.27,37.27,580,0
FPT,5/17/2019 14:23,37.27,37.27,37.27,37.27,1350,0
FPT,5/17/2019 14:24,37.27,37.27,37.27,37.27,1860,0
FPT,5/17/2019 14:25,37.23,37.27,37.23,37.27,1160,0
FPT,5/17/2019 14:26,37.27,37.27,37.23,37.23,210,0
FPT,5/17/2019 14:28,37.27,37.27,37.27,37.27,390,0
FPT,5/17/2019 14:29,37.23,37.27,37.23,37.27,2570,0
FPT,5/17/2019 14:46,37.23,37.23,37.23,37.23,53430,0
FPT,5/20/2019 9:15,37.27,37.27,37.27,37.27,20340,0
FPT,5/20/2019 9:16,37.27,37.27,37.27,37.27,560,0
FPT,5/20/2019 9:17,37.27,37.27,37.27,37.27,1800,0
FPT,5/20/2019 9:18,37.27,37.27,37.27,37.27,2930,0
FPT,5/20/2019 9:19,37.27,37.31,37.27,37.31,2700,0
FPT,5/20/2019 9:20,37.31,37.31,37.27,37.31,1470,0
FPT,5/20/2019 9:21,37.27,37.31,37.27,37.31,6930,0
FPT,5/20/2019 9:22,37.35,37.35,37.35,37.35,3050,0
FPT,5/20/2019 9:23,37.35,37.35,37.35,37.35,2750,0
FPT,5/20/2019 9:24,37.35,37.35,37.31,37.31,8950,0
FPT,5/20/2019 9:25,37.35,37.35,37.31,37.35,31210,0
FPT,5/20/2019 9:26,37.35,37.35,37.31,37.35,2490,0
FPT,5/20/2019 9:27,37.31,37.35,37.31,37.35,2980,0
FPT,5/20/2019 9:28,37.31,37.31,37.31,37.31,870,0
FPT,5/20/2019 9:29,37.31,37.35,37.31,37.35,1190,0
FPT,5/20/2019 9:30,37.35,37.35,37.35,37.35,20,0
FPT,5/20/2019 9:31,37.35,37.35,37.35,37.35,5660,0
FPT,5/20/2019 9:32,37.35,37.35,37.31,37.35,35020,0
FPT,5/20/2019 9:34,37.35,37.35,37.35,37.35,7680,0
FPT,5/20/2019 9:35,37.35,37.35,37.35,37.35,370,0
FPT,5/20/2019 9:36,37.35,37.35,37.35,37.35,1710,0
FPT,5/20/2019 9:37,37.31,37.31,37.31,37.31,500,0
FPT,5/20/2019 9:38,37.31,37.31,37.31,37.31,500,0
FPT,5/20/2019 9:39,37.31,37.31,37.31,37.31,10,0
FPT,5/20/2019 9:40,37.31,37.35,37.27,37.35,10580,0
FPT,5/20/2019 9:41,37.35,37.35,37.35,37.35,7680,0
FPT,5/20/2019 9:42,37.31,37.35,37.31,37.35,15760,0
FPT,5/20/2019 9:43,37.35,37.35,37.35,37.35,8760,0
FPT,5/20/2019 9:44,37.35,37.35,37.35,37.35,23600,0
FPT,5/20/2019 9:45,37.35,37.4,37.31,37.35,13730,0
FPT,5/20/2019 9:46,37.35,37.35,37.35,37.35,22090,0
FPT,5/20/2019 9:47,37.35,37.35,37.35,37.35,10,0
FPT,5/20/2019 9:48,37.4,37.4,37.4,37.4,70,0
FPT,5/20/2019 9:49,37.4,37.4,37.4,37.4,330,0
FPT,5/20/2019 9:50,37.4,37.4,37.4,37.4,1560,0
FPT,5/20/2019 9:51,37.4,37.4,37.35,37.4,45370,0
FPT,5/20/2019 9:53,37.44,37.44,37.44,37.44,300,0
FPT,5/20/2019 9:54,37.4,37.44,37.4,37.44,650,0
FPT,5/20/2019 9:55,37.44,37.44,37.44,37.44,2100,0
FPT,5/20/2019 9:56,37.44,37.44,37.44,37.44,52200,0
FPT,5/20/2019 9:57,37.44,37.52,37.44,37.52,13310,0
FPT,5/20/2019 9:58,37.52,37.52,37.52,37.52,36330,0
FPT,5/20/2019 9:59,37.52,37.56,37.52,37.56,13450,0
FPT,5/20/2019 10:00,37.56,37.56,37.52,37.52,6860,0
FPT,5/20/2019 10:01,37.52,37.56,37.48,37.56,13520,0
FPT,5/20/2019 10:02,37.52,37.56,37.52,37.56,380,0
FPT,5/20/2019 10:03,37.52,37.52,37.52,37.52,90,0
FPT,5/20/2019 10:04,37.56,37.56,37.56,37.56,300,0
FPT,5/20/2019 10:06,37.56,37.56,37.56,37.56,60,0
FPT,5/20/2019 10:07,37.56,37.56,37.56,37.56,100,0
FPT,5/20/2019 10:08,37.56,37.56,37.52,37.52,10600,0
FPT,5/20/2019 10:09,37.56,37.56,37.56,37.56,11100,0
FPT,5/20/2019 10:10,37.56,37.56,37.56,37.56,11350,0
FPT,5/20/2019 10:11,37.56,37.56,37.56,37.56,100,0
FPT,5/20/2019 10:12,37.56,37.56,37.56,37.56,100,0
FPT,5/20/2019 10:13,37.56,37.56,37.56,37.56,3060,0
FPT,5/20/2019 10:14,37.56,37.56,37.52,37.52,5790,0
FPT,5/20/2019 10:15,37.52,37.52,37.52,37.52,3220,0
FPT,5/20/2019 10:16,37.52,37.52,37.52,37.52,10020,0
FPT,5/20/2019 10:18,37.52,37.52,37.48,37.48,1020,0
FPT,5/20/2019 10:19,37.52,37.52,37.52,37.52,10000,0
FPT,5/20/2019 10:20,37.52,37.52,37.52,37.52,5000,0
FPT,5/20/2019 10:21,37.52,37.52,37.48,37.48,3020,0
FPT,5/20/2019 10:22,37.48,37.52,37.48,37.52,9700,0
FPT,5/20/2019 10:23,37.52,37.52,37.52,37.52,1000,0
FPT,5/20/2019 10:25,37.52,37.52,37.52,37.52,300,0
FPT,5/20/2019 10:27,37.48,37.52,37.48,37.52,1380,0
FPT,5/20/2019 10:28,37.52,37.52,37.52,37.52,1090,0
FPT,5/20/2019 10:29,37.52,37.52,37.52,37.52,15000,0
FPT,5/20/2019 10:30,37.52,37.56,37.52,37.56,760,0
FPT,5/20/2019 10:31,37.52,37.52,37.52,37.52,750,0
FPT,5/20/2019 10:32,37.52,37.52,37.52,37.52,4020,0
FPT,5/20/2019 10:33,37.52,37.52,37.52,37.52,730,0
FPT,5/20/2019 10:37,37.52,37.56,37.52,37.56,4800,0
FPT,5/20/2019 10:38,37.56,37.56,37.56,37.56,3400,0
FPT,5/20/2019 10:39,37.56,37.56,37.56,37.56,1360,0
FPT,5/20/2019 10:40,37.56,37.56,37.56,37.56,10,0
FPT,5/20/2019 10:41,37.56,37.56,37.52,37.52,6860,0
FPT,5/20/2019 10:42,37.56,37.56,37.56,37.56,120,0
FPT,5/20/2019 10:44,37.52,37.56,37.52,37.56,15030,0
FPT,5/20/2019 10:45,37.56,37.56,37.56,37.56,200,0
FPT,5/20/2019 10:46,37.56,37.61,37.56,37.56,63030,0
FPT,5/20/2019 10:47,37.61,37.61,37.61,37.61,24800,0
FPT,5/20/2019 10:48,37.65,37.69,37.65,37.69,31000,0
FPT,5/20/2019 10:49,37.65,37.65,37.65,37.65,8300,0
FPT,5/20/2019 10:51,37.61,37.65,37.61,37.65,6230,0
FPT,5/20/2019 10:52,37.65,37.65,37.65,37.65,40,0
FPT,5/20/2019 10:53,37.65,37.65,37.65,37.65,2550,0
FPT,5/20/2019 10:54,37.65,37.65,37.65,37.65,420,0
FPT,5/20/2019 10:55,37.65,37.65,37.65,37.65,23500,0
FPT,5/20/2019 10:56,37.65,37.69,37.65,37.69,25570,0
FPT,5/20/2019 10:57,37.69,37.69,37.69,37.69,49030,0
FPT,5/20/2019 10:58,37.73,37.77,37.73,37.77,7010,0
FPT,5/20/2019 10:59,37.77,37.86,37.77,37.86,19920,0
FPT,5/20/2019 11:00,37.86,37.86,37.77,37.86,18740,0
FPT,5/20/2019 11:02,37.86,37.9,37.86,37.9,5650,0
FPT,5/20/2019 11:03,37.9,37.9,37.86,37.9,2830,0
FPT,5/20/2019 11:04,37.9,37.94,37.9,37.9,8040,0
FPT,5/20/2019 11:05,37.9,37.9,37.9,37.9,1100,0
FPT,5/20/2019 11:06,37.9,37.9,37.9,37.9,5930,0
FPT,5/20/2019 11:07,37.9,37.9,37.9,37.9,770,0
FPT,5/20/2019 11:08,37.86,37.9,37.86,37.9,21490,0
FPT,5/20/2019 11:09,37.9,37.9,37.9,37.9,7580,0
FPT,5/20/2019 11:10,37.9,37.9,37.9,37.9,130,0
FPT,5/20/2019 11:11,37.9,37.9,37.9,37.9,680,0
FPT,5/20/2019 11:12,37.9,37.9,37.9,37.9,5190,0
FPT,5/20/2019 11:13,37.9,37.9,37.9,37.9,3370,0
FPT,5/20/2019 11:14,37.9,37.9,37.9,37.9,240,0
FPT,5/20/2019 11:15,37.9,37.9,37.9,37.9,200,0
FPT,5/20/2019 11:16,37.9,37.9,37.86,37.86,900,0
FPT,5/20/2019 11:17,37.86,37.86,37.86,37.86,20690,0
FPT,5/20/2019 11:18,37.86,37.9,37.86,37.86,22840,0
FPT,5/20/2019 11:19,37.82,37.86,37.82,37.82,2190,0
FPT,5/20/2019 11:21,37.82,37.82,37.82,37.82,130,0
FPT,5/20/2019 11:22,37.82,37.82,37.82,37.82,690,0
FPT,5/20/2019 11:23,37.82,37.82,37.82,37.82,9410,0
FPT,5/20/2019 11:24,37.82,37.82,37.82,37.82,10,0
FPT,5/20/2019 11:25,37.82,37.82,37.82,37.82,14300,0
FPT,5/20/2019 11:26,37.82,37.86,37.82,37.86,5100,0
FPT,5/20/2019 11:27,37.86,37.86,37.86,37.86,10030,0
FPT,5/20/2019 11:28,37.86,37.86,37.86,37.86,1550,0
FPT,5/20/2019 11:29,37.86,37.86,37.86,37.86,40,0
FPT,5/20/2019 13:00,37.9,37.9,37.9,37.9,31010,0
FPT,5/20/2019 13:02,37.9,37.9,37.9,37.9,160,0
FPT,5/20/2019 13:03,37.9,37.9,37.9,37.9,1000,0
FPT,5/20/2019 13:04,37.82,37.82,37.82,37.82,15740,0
FPT,5/20/2019 13:05,37.82,37.82,37.82,37.82,20000,0
FPT,5/20/2019 13:07,37.86,37.86,37.82,37.82,540,0
FPT,5/20/2019 13:08,37.82,37.82,37.82,37.82,18040,0
FPT,5/20/2019 13:09,37.86,37.86,37.82,37.82,5020,0
FPT,5/20/2019 13:10,37.86,37.86,37.86,37.86,3000,0
FPT,5/20/2019 13:11,37.86,37.86,37.82,37.86,8260,0
FPT,5/20/2019 13:12,37.86,37.9,37.86,37.86,44200,0
FPT,5/20/2019 13:13,37.77,37.77,37.77,37.77,10000,0
FPT,5/20/2019 13:15,37.77,37.86,37.77,37.86,16000,0
FPT,5/20/2019 13:16,37.77,37.86,37.77,37.86,8700,0
FPT,5/20/2019 13:17,37.86,37.86,37.86,37.86,290,0
FPT,5/20/2019 13:18,37.86,37.86,37.86,37.86,250,0
FPT,5/20/2019 13:19,37.86,37.86,37.86,37.86,90,0
FPT,5/20/2019 13:20,37.86,37.86,37.77,37.77,10150,0
FPT,5/20/2019 13:21,37.86,37.9,37.86,37.9,16210,0
FPT,5/20/2019 13:22,37.86,37.86,37.86,37.86,3000,0
FPT,5/20/2019 13:24,37.86,37.86,37.86,37.86,4010,0
FPT,5/20/2019 13:25,37.9,37.9,37.86,37.9,2120,0
FPT,5/20/2019 13:26,37.9,37.9,37.9,37.9,5400,0
FPT,5/20/2019 13:27,37.9,37.9,37.9,37.9,1000,0
FPT,5/20/2019 13:28,37.86,37.86,37.86,37.86,6000,0
FPT,5/20/2019 13:31,37.9,37.9,37.9,37.9,20,0
FPT,5/20/2019 13:32,37.9,37.9,37.9,37.9,110,0
FPT,5/20/2019 13:33,37.9,37.9,37.9,37.9,7690,0
FPT,5/20/2019 13:35,37.9,37.9,37.9,37.9,80,0
FPT,5/20/2019 13:36,37.9,37.9,37.9,37.9,8990,0
FPT,5/20/2019 13:37,37.9,37.9,37.9,37.9,2070,0
FPT,5/20/2019 13:38,37.9,37.9,37.9,37.9,4220,0
FPT,5/20/2019 13:39,37.9,37.9,37.9,37.9,100,0
FPT,5/20/2019 13:40,37.86,37.86,37.86,37.86,10,0
FPT,5/20/2019 13:41,37.9,37.9,37.9,37.9,100,0
FPT,5/20/2019 13:42,37.9,37.9,37.86,37.86,220,0
FPT,5/20/2019 13:43,37.9,37.9,37.86,37.86,6000,0
FPT,5/20/2019 13:44,37.86,37.9,37.86,37.86,9550,0
FPT,5/20/2019 13:45,37.86,37.86,37.86,37.86,2000,0
FPT,5/20/2019 13:46,37.86,37.86,37.86,37.86,200,0
FPT,5/20/2019 13:47,37.9,37.9,37.9,37.9,4010,0
FPT,5/20/2019 13:50,37.9,37.9,37.9,37.9,700,0
FPT,5/20/2019 13:51,37.9,37.9,37.86,37.86,8720,0
FPT,5/20/2019 13:53,37.86,37.9,37.86,37.9,1200,0
FPT,5/20/2019 13:54,37.9,37.9,37.9,37.9,1030,0
FPT,5/20/2019 13:55,37.86,37.9,37.86,37.9,2170,0
FPT,5/20/2019 13:57,37.9,37.9,37.86,37.86,14260,0
FPT,5/20/2019 13:58,37.86,37.9,37.86,37.86,1390,0
FPT,5/20/2019 13:59,37.9,37.9,37.86,37.86,8500,0
FPT,5/20/2019 14:00,37.86,37.86,37.82,37.82,5150,0
FPT,5/20/2019 14:01,37.82,37.82,37.82,37.82,9340,0
FPT,5/20/2019 14:02,37.82,37.82,37.82,37.82,5000,0
FPT,5/20/2019 14:03,37.82,37.82,37.82,37.82,340,0
FPT,5/20/2019 14:04,37.82,37.82,37.82,37.82,1360,0
FPT,5/20/2019 14:05,37.82,37.86,37.82,37.86,20500,0
FPT,5/20/2019 14:06,37.86,37.9,37.86,37.86,32850,0
FPT,5/20/2019 14:07,37.86,37.86,37.86,37.86,1350,0
FPT,5/20/2019 14:08,37.86,37.86,37.86,37.86,10370,0
FPT,5/20/2019 14:09,37.86,37.9,37.86,37.86,28340,0
FPT,5/20/2019 14:10,37.82,37.86,37.82,37.86,13300,0
FPT,5/20/2019 14:12,37.86,37.9,37.86,37.86,6050,0
FPT,5/20/2019 14:13,37.77,37.77,37.77,37.77,30220,0
FPT,5/20/2019 14:14,37.77,37.77,37.77,37.77,12520,0
FPT,5/20/2019 14:15,37.77,37.77,37.77,37.77,730,0
FPT,5/20/2019 14:16,37.77,37.77,37.77,37.77,1860,0
FPT,5/20/2019 14:17,37.77,37.77,37.77,37.77,4670,0
FPT,5/20/2019 14:18,37.77,37.77,37.77,37.77,1700,0
FPT,5/20/2019 14:19,37.73,37.73,37.69,37.69,80000,0
FPT,5/20/2019 14:20,37.73,37.73,37.73,37.73,1300,0
FPT,5/20/2019 14:21,37.73,37.73,37.73,37.73,10400,0
FPT,5/20/2019 14:22,37.73,37.73,37.73,37.73,7820,0
FPT,5/20/2019 14:23,37.73,37.77,37.69,37.77,73240,0
FPT,5/20/2019 14:24,37.69,37.82,37.69,37.77,45170,0
FPT,5/20/2019 14:25,37.82,37.82,37.77,37.77,4310,0
FPT,5/20/2019 14:27,37.77,37.86,37.77,37.86,5120,0
FPT,5/20/2019 14:28,37.86,37.86,37.86,37.86,29570,0
FPT,5/20/2019 14:46,37.9,37.9,37.9,37.9,33030,0
FPT,5/21/2019 9:15,38.11,38.11,38.11,38.11,38180,0
FPT,5/21/2019 9:17,38.11,38.11,38.11,38.11,17420,0
FPT,5/21/2019 9:18,38.15,38.15,38.11,38.15,5030,0
FPT,5/21/2019 9:19,38.11,38.11,38.11,38.11,10000,0
FPT,5/21/2019 9:20,38.15,38.15,38.11,38.11,13640,0
FPT,5/21/2019 9:21,38.11,38.11,37.98,38.11,2390,0
FPT,5/21/2019 9:22,38.11,38.11,38.11,38.11,1310,0
FPT,5/21/2019 9:23,38.15,38.15,38.11,38.11,5750,0
FPT,5/21/2019 9:24,38.11,38.11,38.11,38.11,12220,0
FPT,5/21/2019 9:25,38.11,38.11,38.11,38.11,610,0
FPT,5/21/2019 9:26,38.11,38.15,38.11,38.15,6420,0
FPT,5/21/2019 9:27,38.11,38.19,38.11,38.19,9650,0
FPT,5/21/2019 9:28,38.19,38.28,38.19,38.28,22900,0
FPT,5/21/2019 9:29,38.28,38.36,38.28,38.36,8830,0
FPT,5/21/2019 9:30,38.32,38.36,38.32,38.36,4970,0
FPT,5/21/2019 9:31,38.36,38.44,38.32,38.36,17610,0
FPT,5/21/2019 9:32,38.44,38.44,38.44,38.44,12210,0
FPT,5/21/2019 9:33,38.49,38.49,38.49,38.49,15960,0
FPT,5/21/2019 9:34,38.53,38.53,38.49,38.53,17920,0
FPT,5/21/2019 9:35,38.53,38.57,38.53,38.57,36760,0
FPT,5/21/2019 9:36,38.57,38.57,38.53,38.53,18730,0
FPT,5/21/2019 9:37,38.53,38.57,38.49,38.53,12990,0
FPT,5/21/2019 9:38,38.53,38.53,38.49,38.49,420,0
FPT,5/21/2019 9:39,38.49,38.53,38.49,38.49,1870,0
FPT,5/21/2019 9:40,38.53,38.53,38.53,38.53,18210,0
FPT,5/21/2019 9:41,38.53,38.53,38.49,38.53,19300,0
FPT,5/21/2019 9:42,38.53,38.53,38.53,38.53,12640,0
FPT,5/21/2019 9:43,38.53,38.53,38.49,38.49,33080,0
FPT,5/21/2019 9:44,38.49,38.49,38.49,38.49,10190,0
FPT,5/21/2019 9:45,38.49,38.49,38.44,38.49,3680,0
FPT,5/21/2019 9:46,38.44,38.44,38.44,38.44,9550,0
FPT,5/21/2019 9:47,38.44,38.44,38.44,38.44,220,0
FPT,5/21/2019 9:48,38.44,38.44,38.44,38.44,11070,0
FPT,5/21/2019 9:49,38.44,38.44,38.44,38.44,830,0
FPT,5/21/2019 9:50,38.44,38.44,38.44,38.44,7050,0
FPT,5/21/2019 9:52,38.44,38.44,38.4,38.44,2270,0
FPT,5/21/2019 9:54,38.44,38.44,38.4,38.4,7780,0
FPT,5/21/2019 9:55,38.4,38.44,38.4,38.44,5050,0
FPT,5/21/2019 9:56,38.44,38.49,38.44,38.49,10560,0
FPT,5/21/2019 9:58,38.49,38.49,38.49,38.49,1400,0
FPT,5/21/2019 9:59,38.44,38.49,38.44,38.44,7140,0
FPT,5/21/2019 10:00,38.44,38.44,38.44,38.44,510,0
FPT,5/21/2019 10:01,38.44,38.44,38.44,38.44,210,0
FPT,5/21/2019 10:02,38.49,38.49,38.44,38.44,2740,0
FPT,5/21/2019 10:03,38.44,38.44,38.44,38.44,2000,0
FPT,5/21/2019 10:05,38.44,38.44,38.44,38.44,200,0
FPT,5/21/2019 10:06,38.49,38.49,38.44,38.44,15020,0
FPT,5/21/2019 10:07,38.49,38.49,38.44,38.49,7100,0
FPT,5/21/2019 10:08,38.44,38.49,38.44,38.49,5210,0
FPT,5/21/2019 10:09,38.49,38.49,38.49,38.49,21900,0
FPT,5/21/2019 10:10,38.53,38.53,38.49,38.49,2250,0
FPT,5/21/2019 10:12,38.49,38.49,38.49,38.49,310,0
FPT,5/21/2019 10:14,38.49,38.49,38.49,38.49,3280,0
FPT,5/21/2019 10:15,38.44,38.44,38.44,38.44,4000,0
FPT,5/21/2019 10:16,38.44,38.44,38.44,38.44,5050,0
FPT,5/21/2019 10:17,38.44,38.44,38.44,38.44,300,0
FPT,5/21/2019 10:18,38.44,38.44,38.44,38.44,4390,0
FPT,5/21/2019 10:20,38.44,38.44,38.44,38.44,5900,0
FPT,5/21/2019 10:22,38.44,38.44,38.44,38.44,2300,0
FPT,5/21/2019 10:23,38.44,38.49,38.44,38.44,2010,0
FPT,5/21/2019 10:25,38.44,38.44,38.44,38.44,210,0
FPT,5/21/2019 10:26,38.44,38.49,38.44,38.49,830,0
FPT,5/21/2019 10:27,38.44,38.49,38.44,38.49,30,0
FPT,5/21/2019 10:28,38.44,38.49,38.44,38.44,400,0
FPT,5/21/2019 10:29,38.49,38.49,38.49,38.49,480,0
FPT,5/21/2019 10:30,38.44,38.44,38.44,38.44,14000,0
FPT,5/21/2019 10:31,38.44,38.49,38.44,38.49,1190,0
FPT,5/21/2019 10:32,38.44,38.44,38.4,38.4,19040,0
FPT,5/21/2019 10:33,38.36,38.36,38.36,38.36,20000,0
FPT,5/21/2019 10:34,38.36,38.36,38.32,38.32,2250,0
FPT,5/21/2019 10:35,38.32,38.4,38.32,38.4,2210,0
FPT,5/21/2019 10:36,38.32,38.32,38.19,38.19,3500,0
FPT,5/21/2019 10:37,38.19,38.19,38.19,38.19,1000,0
FPT,5/21/2019 10:39,38.11,38.11,38.11,38.11,38000,0
FPT,5/21/2019 10:40,38.11,38.28,38.11,38.28,1200,0
FPT,5/21/2019 10:41,38.28,38.28,38.28,38.28,7000,0
FPT,5/21/2019 10:42,38.28,38.28,38.28,38.28,100,0
FPT,5/21/2019 10:44,38.4,38.4,38.4,38.4,10000,0
FPT,5/21/2019 10:45,38.4,38.4,38.4,38.4,680,0
FPT,5/21/2019 10:46,38.4,38.4,38.4,38.4,7680,0
FPT,5/21/2019 10:47,38.32,38.32,38.32,38.32,20,0
FPT,5/21/2019 10:49,38.4,38.4,38.4,38.4,10,0
FPT,5/21/2019 10:51,38.4,38.4,38.4,38.4,1850,0
FPT,5/21/2019 10:52,38.4,38.4,38.4,38.4,250,0
FPT,5/21/2019 10:53,38.4,38.4,38.4,38.4,2640,0
FPT,5/21/2019 10:54,38.4,38.4,38.4,38.4,20,0
FPT,5/21/2019 10:55,38.4,38.44,38.4,38.44,5130,0
FPT,5/21/2019 10:56,38.44,38.44,38.44,38.44,1000,0
FPT,5/21/2019 10:58,38.44,38.44,38.4,38.4,2400,0
FPT,5/21/2019 10:59,38.44,38.44,38.44,38.44,200,0
FPT,5/21/2019 11:01,38.44,38.44,38.44,38.44,420,0
FPT,5/21/2019 11:02,38.4,38.4,38.4,38.4,100,0
FPT,5/21/2019 11:03,38.4,38.44,38.4,38.44,1210,0
FPT,5/21/2019 11:07,38.28,38.28,38.28,38.28,10000,0
FPT,5/21/2019 11:09,38.36,38.36,38.36,38.36,100,0
FPT,5/21/2019 11:11,38.32,38.36,38.32,38.36,1070,0
FPT,5/21/2019 11:14,38.36,38.36,38.36,38.36,6000,0
FPT,5/21/2019 11:15,38.36,38.36,38.36,38.36,900,0
FPT,5/21/2019 11:17,38.36,38.36,38.36,38.36,40,0
FPT,5/21/2019 11:18,38.36,38.36,38.36,38.36,80,0
FPT,5/21/2019 11:20,38.36,38.36,38.36,38.36,180,0
FPT,5/21/2019 11:21,38.36,38.36,38.36,38.36,2400,0
FPT,5/21/2019 11:24,38.36,38.36,38.36,38.36,3700,0
FPT,5/21/2019 11:26,38.36,38.36,38.36,38.36,10,0
FPT,5/21/2019 11:27,38.32,38.36,38.32,38.36,630,0
FPT,5/21/2019 11:28,38.36,38.36,38.36,38.36,30,0
FPT,5/21/2019 13:00,38.36,38.36,38.36,38.36,5060,0
FPT,5/21/2019 13:01,38.36,38.36,38.36,38.36,200,0
FPT,5/21/2019 13:03,38.36,38.36,38.36,38.36,3920,0
FPT,5/21/2019 13:05,38.4,38.4,38.4,38.4,200,0
FPT,5/21/2019 13:07,38.4,38.4,38.4,38.4,300,0
FPT,5/21/2019 13:11,38.4,38.4,38.36,38.36,5920,0
FPT,5/21/2019 13:12,38.36,38.36,38.36,38.36,200,0
FPT,5/21/2019 13:14,38.36,38.36,38.36,38.36,290,0
FPT,5/21/2019 13:17,38.32,38.32,38.32,38.32,10,0
FPT,5/21/2019 13:18,38.36,38.36,38.36,38.36,100,0
FPT,5/21/2019 13:19,38.36,38.36,38.32,38.36,3920,0
FPT,5/21/2019 13:20,38.36,38.36,38.36,38.36,1000,0
FPT,5/21/2019 13:21,38.36,38.36,38.36,38.36,50,0
FPT,5/21/2019 13:23,38.36,38.36,38.36,38.36,1000,0
FPT,5/21/2019 13:24,38.36,38.36,38.36,38.36,1560,0
FPT,5/21/2019 13:25,38.36,38.4,38.36,38.36,8710,0
FPT,5/21/2019 13:26,38.4,38.4,38.36,38.36,2240,0
FPT,5/21/2019 13:27,38.36,38.36,38.36,38.36,270,0
FPT,5/21/2019 13:29,38.36,38.36,38.36,38.36,8060,0
FPT,5/21/2019 13:30,38.36,38.36,38.36,38.36,1000,0
FPT,5/21/2019 13:31,38.36,38.36,38.36,38.36,1200,0
FPT,5/21/2019 13:32,38.36,38.36,38.36,38.36,500,0
FPT,5/21/2019 13:33,38.36,38.36,38.36,38.36,220,0
FPT,5/21/2019 13:34,38.36,38.36,38.36,38.36,1350,0
FPT,5/21/2019 13:35,38.4,38.4,38.4,38.4,7690,0
FPT,5/21/2019 13:38,38.32,38.4,38.32,38.4,10010,0
FPT,5/21/2019 13:39,38.4,38.4,38.4,38.4,210,0
FPT,5/21/2019 13:40,38.32,38.4,38.32,38.4,3460,0
FPT,5/21/2019 13:41,38.28,38.36,38.28,38.36,600,0
FPT,5/21/2019 13:42,38.36,38.36,38.32,38.32,20,0
FPT,5/21/2019 13:43,38.28,38.28,38.28,38.28,9240,0
FPT,5/21/2019 13:44,38.28,38.28,38.23,38.23,1010,0
FPT,5/21/2019 13:46,38.19,38.28,38.19,38.28,3400,0
FPT,5/21/2019 13:47,38.28,38.28,38.19,38.19,4400,0
FPT,5/21/2019 13:48,38.19,38.19,38.19,38.19,4000,0
FPT,5/21/2019 13:49,38.19,38.19,38.19,38.19,2640,0
FPT,5/21/2019 13:50,38.15,38.19,38.15,38.19,1110,0
FPT,5/21/2019 13:52,38.15,38.15,38.15,38.15,1730,0
FPT,5/21/2019 13:53,38.15,38.19,38.15,38.19,1390,0
FPT,5/21/2019 13:54,38.15,38.15,38.15,38.15,500,0
FPT,5/21/2019 13:55,38.19,38.19,38.19,38.19,120,0
FPT,5/21/2019 13:56,38.15,38.15,38.15,38.15,20,0
FPT,5/21/2019 13:57,38.19,38.19,38.19,38.19,8580,0
FPT,5/21/2019 13:58,38.19,38.19,38.15,38.15,10020,0
FPT,5/21/2019 14:02,38.28,38.28,38.28,38.28,5470,0
FPT,5/21/2019 14:03,38.28,38.28,38.28,38.28,100,0
FPT,5/21/2019 14:04,38.28,38.28,38.28,38.28,800,0
FPT,5/21/2019 14:05,38.28,38.32,38.28,38.32,5130,0
FPT,5/21/2019 14:06,38.32,38.36,38.32,38.36,70,0
FPT,5/21/2019 14:08,38.32,38.32,38.32,38.32,100,0
FPT,5/21/2019 14:09,38.32,38.32,38.32,38.32,2910,0
FPT,5/21/2019 14:10,38.28,38.28,38.28,38.28,1000,0
FPT,5/21/2019 14:13,38.28,38.32,38.28,38.32,420,0
FPT,5/21/2019 14:14,38.28,38.28,38.28,38.28,5100,0
FPT,5/21/2019 14:15,38.28,38.28,38.28,38.28,50,0
FPT,5/21/2019 14:17,38.28,38.28,38.28,38.28,6090,0
FPT,5/21/2019 14:18,38.28,38.28,38.23,38.23,1890,0
FPT,5/21/2019 14:20,38.28,38.28,38.28,38.28,100,0
FPT,5/21/2019 14:21,38.28,38.28,38.23,38.23,4900,0
FPT,5/21/2019 14:22,38.23,38.23,38.23,38.23,2790,0
FPT,5/21/2019 14:23,38.23,38.23,38.23,38.23,500,0
FPT,5/21/2019 14:24,38.23,38.23,38.23,38.23,3770,0
FPT,5/21/2019 14:25,38.23,38.23,38.23,38.23,860,0
FPT,5/21/2019 14:27,38.19,38.23,38.19,38.23,3660,0
FPT,5/21/2019 14:28,38.23,38.23,38.23,38.23,700,0
FPT,5/21/2019 14:29,38.23,38.23,38.23,38.23,5920,0
FPT,5/21/2019 14:46,38.44,38.44,38.44,38.44,138090,0
FPT,5/22/2019 9:15,38.44,38.49,38.44,38.44,12640,0
FPT,5/22/2019 9:16,38.44,38.49,38.44,38.49,730,0
FPT,5/22/2019 9:17,38.49,38.49,38.44,38.44,3430,0
FPT,5/22/2019 9:18,38.44,38.49,38.44,38.44,8220,0
FPT,5/22/2019 9:19,38.49,38.49,38.44,38.44,10700,0
FPT,5/22/2019 9:20,38.44,38.49,38.44,38.49,4190,0
FPT,5/22/2019 9:21,38.44,38.49,38.44,38.49,1040,0
FPT,5/22/2019 9:22,38.44,38.49,38.44,38.44,10560,0
FPT,5/22/2019 9:23,38.44,38.49,38.44,38.49,8600,0
FPT,5/22/2019 9:24,38.49,38.49,38.44,38.44,6600,0
FPT,5/22/2019 9:25,38.49,38.49,38.49,38.49,11800,0
FPT,5/22/2019 9:26,38.49,38.49,38.49,38.49,7250,0
FPT,5/22/2019 9:27,38.49,38.53,38.49,38.49,15460,0
FPT,5/22/2019 9:28,38.53,38.53,38.53,38.53,10530,0
FPT,5/22/2019 9:29,38.53,38.53,38.49,38.53,5570,0
FPT,5/22/2019 9:30,38.53,38.57,38.53,38.57,25210,0
FPT,5/22/2019 9:31,38.57,38.57,38.53,38.53,23900,0
FPT,5/22/2019 9:32,38.57,38.57,38.53,38.53,12210,0
FPT,5/22/2019 9:33,38.53,38.53,38.49,38.53,18190,0
FPT,5/22/2019 9:34,38.53,38.53,38.53,38.53,20000,0
FPT,5/22/2019 9:35,38.53,38.53,38.53,38.53,10590,0
FPT,5/22/2019 9:36,38.44,38.57,38.44,38.53,34050,0
FPT,5/22/2019 9:38,38.49,38.53,38.49,38.53,350,0
FPT,5/22/2019 9:39,38.49,38.53,38.49,38.53,3230,0
FPT,5/22/2019 9:40,38.49,38.49,38.49,38.49,30,0
FPT,5/22/2019 9:41,38.49,38.53,38.49,38.49,1910,0
FPT,5/22/2019 9:42,38.44,38.49,38.44,38.49,2150,0
FPT,5/22/2019 9:43,38.44,38.49,38.44,38.49,300,0
FPT,5/22/2019 9:44,38.49,38.49,38.44,38.44,17100,0
FPT,5/22/2019 9:45,38.44,38.49,38.44,38.49,1010,0
FPT,5/22/2019 9:46,38.53,38.53,38.49,38.49,11500,0
FPT,5/22/2019 9:47,38.49,38.49,38.49,38.49,850,0
FPT,5/22/2019 9:48,38.49,38.49,38.44,38.44,1400,0
FPT,5/22/2019 9:49,38.49,38.49,38.49,38.49,3000,0
FPT,5/22/2019 9:50,38.49,38.49,38.49,38.49,6420,0
FPT,5/22/2019 9:51,38.49,38.49,38.49,38.49,1520,0
FPT,5/22/2019 9:53,38.44,38.49,38.44,38.49,1760,0
FPT,5/22/2019 9:55,38.44,38.44,38.44,38.44,12000,0
FPT,5/22/2019 9:56,38.44,38.49,38.44,38.49,4510,0
FPT,5/22/2019 9:57,38.44,38.49,38.44,38.49,2040,0
FPT,5/22/2019 9:58,38.44,38.49,38.44,38.49,90,0
FPT,5/22/2019 9:59,38.44,38.49,38.44,38.49,6290,0
FPT,5/22/2019 10:00,38.49,38.49,38.49,38.49,240,0
FPT,5/22/2019 10:01,38.49,38.53,38.49,38.53,2640,0
FPT,5/22/2019 10:02,38.53,38.53,38.53,38.53,2450,0
FPT,5/22/2019 10:03,38.53,38.53,38.53,38.53,100,0
FPT,5/22/2019 10:04,38.53,38.53,38.53,38.53,650,0
FPT,5/22/2019 10:05,38.49,38.53,38.49,38.53,45050,0
FPT,5/22/2019 10:06,38.53,38.53,38.53,38.53,20,0
FPT,5/22/2019 10:07,38.53,38.53,38.49,38.49,3020,0
FPT,5/22/2019 10:08,38.53,38.53,38.49,38.49,2260,0
FPT,5/22/2019 10:09,38.53,38.53,38.53,38.53,13900,0
FPT,5/22/2019 10:10,38.53,38.53,38.53,38.53,1550,0
FPT,5/22/2019 10:11,38.53,38.53,38.49,38.49,12800,0
FPT,5/22/2019 10:12,38.57,38.57,38.53,38.53,780,0
FPT,5/22/2019 10:13,38.49,38.53,38.49,38.53,10170,0
FPT,5/22/2019 10:15,38.53,38.53,38.53,38.53,710,0
FPT,5/22/2019 10:16,38.53,38.57,38.53,38.53,66090,0
FPT,5/22/2019 10:17,38.57,38.57,38.53,38.53,1680,0
FPT,5/22/2019 10:18,38.57,38.57,38.57,38.57,50,0
FPT,5/22/2019 10:19,38.57,38.57,38.57,38.57,20,0
FPT,5/22/2019 10:20,38.57,38.57,38.57,38.57,1500,0
FPT,5/22/2019 10:21,38.57,38.61,38.57,38.57,38010,0
FPT,5/22/2019 10:22,38.61,38.61,38.61,38.61,31780,0
FPT,5/22/2019 10:23,38.61,38.61,38.61,38.61,1010,0
FPT,5/22/2019 10:24,38.61,38.65,38.61,38.65,8040,0
FPT,5/22/2019 10:25,38.61,38.65,38.61,38.65,6700,0
FPT,5/22/2019 10:26,38.65,38.65,38.65,38.65,3220,0
FPT,5/22/2019 10:27,38.65,38.65,38.61,38.61,16510,0
FPT,5/22/2019 10:28,38.65,38.65,38.61,38.61,11310,0
FPT,5/22/2019 10:29,38.61,38.65,38.61,38.65,1800,0
FPT,5/22/2019 10:30,38.61,38.61,38.61,38.61,20070,0
FPT,5/22/2019 10:31,38.61,38.61,38.57,38.57,7600,0
FPT,5/22/2019 10:32,38.57,38.57,38.57,38.57,150,0
FPT,5/22/2019 10:33,38.57,38.57,38.53,38.53,13250,0
FPT,5/22/2019 10:34,38.53,38.53,38.44,38.44,36180,0
FPT,5/22/2019 10:35,38.44,38.44,38.44,38.44,1200,0
FPT,5/22/2019 10:36,38.4,38.44,38.4,38.44,12790,0
FPT,5/22/2019 10:37,38.44,38.44,38.44,38.44,5450,0
FPT,5/22/2019 10:38,38.44,38.44,38.44,38.44,2000,0
FPT,5/22/2019 10:41,38.44,38.44,38.44,38.44,300,0
FPT,5/22/2019 10:44,38.44,38.44,38.44,38.44,300,0
FPT,5/22/2019 10:45,38.49,38.49,38.49,38.49,200,0
FPT,5/22/2019 10:48,38.44,38.44,38.44,38.44,3320,0
FPT,5/22/2019 10:49,38.44,38.44,38.44,38.44,500,0
FPT,5/22/2019 10:51,38.44,38.44,38.44,38.44,10,0
FPT,5/22/2019 10:52,38.44,38.44,38.4,38.4,5360,0
FPT,5/22/2019 10:53,38.4,38.44,38.4,38.44,21000,0
FPT,5/22/2019 10:55,38.44,38.44,38.44,38.44,6810,0
FPT,5/22/2019 10:56,38.44,38.49,38.44,38.49,1800,0
FPT,5/22/2019 10:57,38.44,38.44,38.44,38.44,400,0
FPT,5/22/2019 10:58,38.49,38.49,38.44,38.44,270,0
FPT,5/22/2019 10:59,38.44,38.44,38.44,38.44,40,0
FPT,5/22/2019 11:01,38.44,38.49,38.44,38.49,2130,0
FPT,5/22/2019 11:04,38.49,38.49,38.49,38.49,70,0
FPT,5/22/2019 11:06,38.49,38.49,38.49,38.49,500,0
FPT,5/22/2019 11:07,38.49,38.49,38.44,38.44,15000,0
FPT,5/22/2019 11:08,38.44,38.44,38.4,38.44,26610,0
FPT,5/22/2019 11:10,38.44,38.44,38.4,38.4,2620,0
FPT,5/22/2019 11:11,38.36,38.4,38.36,38.4,20210,0
FPT,5/22/2019 11:12,38.4,38.4,38.4,38.4,900,0
FPT,5/22/2019 11:13,38.4,38.4,38.36,38.4,800,0
FPT,5/22/2019 11:14,38.36,38.4,38.36,38.4,26370,0
FPT,5/22/2019 11:15,38.4,38.4,38.4,38.4,20,0
FPT,5/22/2019 11:16,38.4,38.4,38.4,38.4,10,0
FPT,5/22/2019 11:17,38.4,38.4,38.4,38.4,50,0
FPT,5/22/2019 11:18,38.4,38.4,38.36,38.36,580,0
FPT,5/22/2019 11:19,38.32,38.32,38.28,38.28,29000,0
FPT,5/22/2019 11:20,38.28,38.28,38.28,38.28,2010,0
FPT,5/22/2019 11:21,38.28,38.28,38.28,38.28,280,0
FPT,5/22/2019 11:22,38.28,38.28,38.28,38.28,460,0
FPT,5/22/2019 11:23,38.28,38.28,38.28,38.28,190,0
FPT,5/22/2019 11:27,38.28,38.28,38.28,38.28,200,0
FPT,5/22/2019 11:29,38.28,38.28,38.28,38.28,1010,0
FPT,5/22/2019 13:00,38.28,38.28,38.28,38.28,5710,0
FPT,5/22/2019 13:02,38.28,38.28,38.28,38.28,220,0
FPT,5/22/2019 13:05,38.28,38.32,38.28,38.32,6740,0
FPT,5/22/2019 13:06,38.32,38.32,38.32,38.32,100,0
FPT,5/22/2019 13:07,38.32,38.32,38.32,38.32,50,0
FPT,5/22/2019 13:09,38.32,38.32,38.32,38.32,600,0
FPT,5/22/2019 13:10,38.28,38.28,38.28,38.28,3500,0
FPT,5/22/2019 13:11,38.28,38.28,38.23,38.23,3250,0
FPT,5/22/2019 13:12,38.28,38.28,38.28,38.28,3220,0
FPT,5/22/2019 13:13,38.28,38.28,38.28,38.28,5700,0
FPT,5/22/2019 13:14,38.28,38.28,38.28,38.28,10700,0
FPT,5/22/2019 13:15,38.28,38.28,38.28,38.28,7710,0
FPT,5/22/2019 13:17,38.28,38.28,38.28,38.28,250,0
FPT,5/22/2019 13:18,38.28,38.28,38.28,38.28,120,0
FPT,5/22/2019 13:19,38.28,38.28,38.23,38.23,15510,0
FPT,5/22/2019 13:20,38.23,38.28,38.23,38.28,370,0
FPT,5/22/2019 13:21,38.23,38.23,38.19,38.19,22910,0
FPT,5/22/2019 13:22,38.19,38.23,38.19,38.23,390,0
FPT,5/22/2019 13:23,38.23,38.23,38.19,38.19,7130,0
FPT,5/22/2019 13:24,38.19,38.23,38.19,38.23,1150,0
FPT,5/22/2019 13:25,38.19,38.19,38.19,38.19,3480,0
FPT,5/22/2019 13:26,38.23,38.23,38.23,38.23,1000,0
FPT,5/22/2019 13:27,38.19,38.19,38.19,38.19,9160,0
FPT,5/22/2019 13:28,38.23,38.23,38.19,38.19,3110,0
FPT,5/22/2019 13:29,38.19,38.19,38.19,38.19,40980,0
FPT,5/22/2019 13:30,38.19,38.19,38.19,38.19,1030,0
FPT,5/22/2019 13:31,38.15,38.19,38.15,38.19,12700,0
FPT,5/22/2019 13:32,38.19,38.19,38.19,38.19,460,0
FPT,5/22/2019 13:33,38.19,38.19,38.11,38.11,77030,0
FPT,5/22/2019 13:34,38.11,38.11,38.11,38.11,1530,0
FPT,5/22/2019 13:35,38.11,38.11,38.07,38.07,2170,0
FPT,5/22/2019 13:36,38.07,38.11,38.07,38.07,150,0
FPT,5/22/2019 13:37,38.11,38.11,38.11,38.11,5360,0
FPT,5/22/2019 13:39,38.11,38.11,38.11,38.11,1920,0
FPT,5/22/2019 13:40,38.07,38.11,38.07,38.07,20140,0
FPT,5/22/2019 13:41,38.11,38.11,38.11,38.11,24250,0
FPT,5/22/2019 13:42,38.19,38.19,38.11,38.11,10050,0
FPT,5/22/2019 13:43,38.11,38.11,38.11,38.11,16800,0
FPT,5/22/2019 13:44,38.11,38.11,38.11,38.11,6710,0
FPT,5/22/2019 13:45,38.11,38.11,38.11,38.11,2000,0
FPT,5/22/2019 13:46,38.11,38.11,38.11,38.11,140,0
FPT,5/22/2019 13:47,38.11,38.11,38.07,38.11,1640,0
FPT,5/22/2019 13:48,38.11,38.11,38.07,38.07,17950,0
FPT,5/22/2019 13:49,38.07,38.11,38.07,38.11,7030,0
FPT,5/22/2019 13:50,38.07,38.11,38.07,38.11,13560,0
FPT,5/22/2019 13:51,38.11,38.11,38.07,38.07,1870,0
FPT,5/22/2019 13:52,38.07,38.07,38.02,38.02,19280,0
FPT,5/22/2019 13:53,38.02,38.02,38.02,38.02,21010,0
FPT,5/22/2019 13:54,38.02,38.02,38.02,38.02,1690,0
FPT,5/22/2019 13:55,38.02,38.02,37.98,37.98,13220,0
FPT,5/22/2019 13:56,38.02,38.11,38.02,38.02,1180,0
FPT,5/22/2019 13:58,38.02,38.02,38.02,38.02,300,0
FPT,5/22/2019 13:59,38.02,38.07,38.02,38.02,4550,0
FPT,5/22/2019 14:00,38.02,38.02,38.02,38.02,1020,0
FPT,5/22/2019 14:02,38.02,38.02,38.02,38.02,150,0
FPT,5/22/2019 14:03,38.07,38.07,38.07,38.07,310,0
FPT,5/22/2019 14:04,38.07,38.07,38.07,38.07,20,0
FPT,5/22/2019 14:05,38.07,38.07,38.07,38.07,21130,0
FPT,5/22/2019 14:07,38.07,38.07,38.07,38.07,3990,0
FPT,5/22/2019 14:08,38.07,38.07,38.07,38.07,940,0
FPT,5/22/2019 14:10,38.07,38.07,38.02,38.07,6540,0
FPT,5/22/2019 14:11,38.02,38.02,38.02,38.02,1000,0
FPT,5/22/2019 14:12,38.02,38.02,38.02,38.02,210,0
FPT,5/22/2019 14:13,38.07,38.07,38.07,38.07,980,0
FPT,5/22/2019 14:14,38.07,38.07,38.07,38.07,10,0
FPT,5/22/2019 14:15,38.07,38.07,38.07,38.07,260,0
FPT,5/22/2019 14:16,38.07,38.07,38.02,38.07,8650,0
FPT,5/22/2019 14:17,38.07,38.07,38.02,38.02,2500,0
FPT,5/22/2019 14:18,38.02,38.02,37.98,37.98,50000,0
FPT,5/22/2019 14:19,37.98,38.02,37.94,37.98,27000,0
FPT,5/22/2019 14:20,37.98,37.98,37.98,37.98,200,0
FPT,5/22/2019 14:21,37.98,37.98,37.98,37.98,6500,0
FPT,5/22/2019 14:22,37.98,37.98,37.94,37.94,7240,0
FPT,5/22/2019 14:23,37.98,37.98,37.94,37.98,5430,0
FPT,5/22/2019 14:24,37.98,37.98,37.94,37.98,8810,0
FPT,5/22/2019 14:25,37.94,37.98,37.94,37.94,3370,0
FPT,5/22/2019 14:26,38.02,38.02,37.94,37.94,5520,0
FPT,5/22/2019 14:27,37.94,38.02,37.94,37.98,220,0
FPT,5/22/2019 14:28,38.02,38.02,38.02,38.02,6900,0
FPT,5/22/2019 14:29,37.98,37.98,37.94,37.98,9590,0
FPT,5/22/2019 14:46,37.9,37.9,37.9,37.9,55370,0
FPT,5/23/2019 9:15,37.9,37.9,37.9,37.9,5940,0
FPT,5/23/2019 9:16,37.94,37.94,37.94,37.94,500,0
FPT,5/23/2019 9:17,37.94,37.94,37.94,37.94,20,0
FPT,5/23/2019 9:18,37.94,37.94,37.94,37.94,3630,0
FPT,5/23/2019 9:20,38.02,38.11,38.02,38.11,1750,0
FPT,5/23/2019 9:21,38.11,38.11,38.11,38.11,2100,0
FPT,5/23/2019 9:22,38.11,38.11,38.07,38.11,6630,0
FPT,5/23/2019 9:23,38.07,38.07,38.07,38.07,1380,0
FPT,5/23/2019 9:24,38.07,38.07,38.07,38.07,7970,0
FPT,5/23/2019 9:25,38.02,38.07,38.02,38.07,2520,0
FPT,5/23/2019 9:26,38.07,38.07,38.07,38.07,1000,0
FPT,5/23/2019 9:27,38.07,38.11,38.07,38.07,5670,0
FPT,5/23/2019 9:28,38.11,38.15,38.11,38.15,7190,0
FPT,5/23/2019 9:29,38.19,38.19,38.11,38.19,7310,0
FPT,5/23/2019 9:30,38.23,38.36,38.19,38.28,17630,0
FPT,5/23/2019 9:31,38.28,38.28,38.28,38.28,410,0
FPT,5/23/2019 9:32,38.28,38.28,38.28,38.28,3590,0
FPT,5/23/2019 9:33,38.28,38.28,38.28,38.28,2580,0
FPT,5/23/2019 9:34,38.19,38.19,38.19,38.19,5300,0
FPT,5/23/2019 9:35,38.19,38.19,38.19,38.19,500,0
FPT,5/23/2019 9:36,38.19,38.19,38.19,38.19,200,0
FPT,5/23/2019 9:37,38.19,38.19,38.19,38.19,50,0
FPT,5/23/2019 9:38,38.15,38.23,38.15,38.19,610,0
FPT,5/23/2019 9:39,38.11,38.11,38.11,38.11,5000,0
FPT,5/23/2019 9:40,38.19,38.19,38.19,38.19,1200,0
FPT,5/23/2019 9:41,38.19,38.19,38.19,38.19,5800,0
FPT,5/23/2019 9:42,38.19,38.23,38.19,38.23,8280,0
FPT,5/23/2019 9:43,38.23,38.23,38.19,38.19,1410,0
FPT,5/23/2019 9:44,38.19,38.19,38.19,38.19,1400,0
FPT,5/23/2019 9:46,38.19,38.19,38.19,38.19,1880,0
FPT,5/23/2019 9:47,38.19,38.19,38.11,38.19,14220,0
FPT,5/23/2019 9:48,38.19,38.19,38.19,38.19,11120,0
FPT,5/23/2019 9:49,38.19,38.19,38.19,38.19,100,0
FPT,5/23/2019 9:50,38.19,38.19,38.19,38.19,650,0
FPT,5/23/2019 9:51,38.15,38.15,38.15,38.15,10000,0
FPT,5/23/2019 9:52,38.19,38.19,38.15,38.15,2060,0
FPT,5/23/2019 9:53,38.15,38.15,38.15,38.15,6000,0
FPT,5/23/2019 9:54,38.15,38.15,38.15,38.15,3430,0
FPT,5/23/2019 9:55,38.15,38.15,38.15,38.15,1000,0
FPT,5/23/2019 9:56,38.15,38.15,38.15,38.15,450,0
FPT,5/23/2019 9:57,38.15,38.15,38.15,38.15,150,0
FPT,5/23/2019 9:58,38.15,38.15,38.15,38.15,11240,0
FPT,5/23/2019 10:00,38.19,38.19,38.15,38.15,12000,0
FPT,5/23/2019 10:01,38.15,38.15,38.15,38.15,6000,0
FPT,5/23/2019 10:02,38.15,38.15,38.15,38.15,5570,0
FPT,5/23/2019 10:03,38.15,38.15,38.11,38.15,5340,0
FPT,5/23/2019 10:04,38.15,38.15,38.15,38.15,700,0
FPT,5/23/2019 10:05,38.15,38.15,38.15,38.15,1500,0
FPT,5/23/2019 10:06,38.15,38.15,38.15,38.15,50,0
FPT,5/23/2019 10:08,38.15,38.15,38.15,38.15,16640,0
FPT,5/23/2019 10:09,38.15,38.15,38.15,38.15,3720,0
FPT,5/23/2019 10:11,38.15,38.19,38.15,38.19,450,0
FPT,5/23/2019 10:12,38.19,38.19,38.15,38.19,620,0
FPT,5/23/2019 10:13,38.15,38.19,38.15,38.19,14230,0
FPT,5/23/2019 10:14,38.19,38.19,38.15,38.15,270,0
FPT,5/23/2019 10:15,38.19,38.19,38.19,38.19,1050,0
FPT,5/23/2019 10:16,38.19,38.19,38.19,38.19,210,0
FPT,5/23/2019 10:17,38.19,38.19,38.19,38.19,100,0
FPT,5/23/2019 10:19,38.19,38.19,38.19,38.19,200,0
FPT,5/23/2019 10:20,38.19,38.19,38.15,38.15,21180,0
FPT,5/23/2019 10:23,38.15,38.15,38.15,38.15,6090,0
FPT,5/23/2019 10:24,38.15,38.15,38.15,38.15,2100,0
FPT,5/23/2019 10:25,38.15,38.15,38.15,38.15,10,0
FPT,5/23/2019 10:26,38.15,38.15,38.11,38.11,140,0
FPT,5/23/2019 10:27,38.11,38.11,38.11,38.11,42550,0
FPT,5/23/2019 10:28,38.07,38.07,38.07,38.07,29600,0
FPT,5/23/2019 10:29,38.07,38.07,38.02,38.02,3020,0
FPT,5/23/2019 10:30,38.07,38.07,38.07,38.07,480,0
FPT,5/23/2019 10:32,38.07,38.07,38.07,38.07,2810,0
FPT,5/23/2019 10:33,38.02,38.02,38.02,38.02,12000,0
FPT,5/23/2019 10:34,38.02,38.02,38.02,38.02,3600,0
FPT,5/23/2019 10:35,38.07,38.07,37.98,37.98,1040,0
FPT,5/23/2019 10:36,37.98,37.98,37.98,37.98,12340,0
FPT,5/23/2019 10:37,37.98,37.98,37.98,37.98,200,0
FPT,5/23/2019 10:38,37.94,37.98,37.94,37.94,7140,0
FPT,5/23/2019 10:39,37.98,37.98,37.94,37.98,4070,0
FPT,5/23/2019 10:40,37.98,37.98,37.94,37.98,1650,0
FPT,5/23/2019 10:41,37.98,37.98,37.98,37.98,4600,0
FPT,5/23/2019 10:42,38.07,38.07,38.07,38.07,10,0
FPT,5/23/2019 10:44,38.02,38.02,38.02,38.02,2800,0
FPT,5/23/2019 10:45,38.02,38.02,38.02,38.02,4200,0
FPT,5/23/2019 10:46,38.02,38.02,38.02,38.02,4480,0
FPT,5/23/2019 10:47,38.02,38.02,38.02,38.02,5000,0
FPT,5/23/2019 10:48,38.02,38.02,38.02,38.02,4000,0
FPT,5/23/2019 10:50,38.02,38.02,38.02,38.02,1000,0
FPT,5/23/2019 10:51,38.02,38.02,38.02,38.02,720,0
FPT,5/23/2019 10:53,37.98,37.98,37.98,37.98,12520,0
FPT,5/23/2019 10:54,37.98,37.98,37.94,37.98,5270,0
FPT,5/23/2019 10:55,37.98,37.98,37.98,37.98,230,0
FPT,5/23/2019 10:56,37.94,37.94,37.94,37.94,10,0
FPT,5/23/2019 10:57,37.98,37.98,37.94,37.94,44020,0
FPT,5/23/2019 10:58,37.94,37.94,37.9,37.9,2830,0
FPT,5/23/2019 10:59,37.94,37.94,37.94,37.94,10,0
FPT,5/23/2019 11:00,37.9,37.9,37.9,37.9,3000,0
FPT,5/23/2019 11:01,37.9,37.9,37.9,37.9,46050,0
FPT,5/23/2019 11:02,37.9,37.9,37.86,37.86,26960,0
FPT,5/23/2019 11:03,37.86,37.86,37.86,37.86,8000,0
FPT,5/23/2019 11:04,37.86,37.86,37.86,37.86,8500,0
FPT,5/23/2019 11:05,37.9,37.9,37.9,37.9,500,0
FPT,5/23/2019 11:06,37.86,37.9,37.86,37.86,5320,0
FPT,5/23/2019 11:07,37.86,37.86,37.86,37.86,5010,0
FPT,5/23/2019 11:08,37.86,37.86,37.86,37.86,4000,0
FPT,5/23/2019 11:09,37.9,37.9,37.9,37.9,2000,0
FPT,5/23/2019 11:10,37.86,37.86,37.86,37.86,5000,0
FPT,5/23/2019 11:11,37.86,37.9,37.86,37.9,10900,0
FPT,5/23/2019 11:12,37.9,37.9,37.9,37.9,340,0
FPT,5/23/2019 11:14,37.86,37.86,37.86,37.86,160,0
FPT,5/23/2019 11:15,37.86,37.9,37.86,37.9,2840,0
FPT,5/23/2019 11:16,37.9,37.9,37.9,37.9,3440,0
FPT,5/23/2019 11:17,37.9,37.9,37.9,37.9,3850,0
FPT,5/23/2019 11:18,37.9,37.9,37.9,37.9,21280,0
FPT,5/23/2019 11:19,37.94,37.94,37.9,37.94,2280,0
FPT,5/23/2019 11:20,37.94,37.94,37.94,37.94,25000,0
FPT,5/23/2019 11:21,37.98,37.98,37.98,37.98,350,0
FPT,5/23/2019 11:22,37.98,37.98,37.98,37.98,2050,0
FPT,5/23/2019 11:23,37.94,37.94,37.94,37.94,1000,0
FPT,5/23/2019 11:25,37.94,37.94,37.94,37.94,50,0
FPT,5/23/2019 11:26,37.94,37.94,37.94,37.94,2240,0
FPT,5/23/2019 11:28,37.9,37.9,37.9,37.9,8000,0
FPT,5/23/2019 13:00,37.94,37.98,37.94,37.98,1410,0
FPT,5/23/2019 13:01,37.94,37.94,37.94,37.94,1060,0
FPT,5/23/2019 13:04,37.94,37.94,37.94,37.94,20,0
FPT,5/23/2019 13:05,37.94,37.98,37.94,37.98,570,0
FPT,5/23/2019 13:07,37.94,37.94,37.9,37.9,1660,0
FPT,5/23/2019 13:11,37.9,37.9,37.9,37.9,5100,0
FPT,5/23/2019 13:12,37.9,37.9,37.9,37.9,170,0
FPT,5/23/2019 13:13,37.9,37.94,37.9,37.94,3600,0
FPT,5/23/2019 13:14,37.94,37.94,37.94,37.94,170,0
FPT,5/23/2019 13:15,37.94,37.94,37.94,37.94,2680,0
FPT,5/23/2019 13:16,37.94,37.94,37.94,37.94,960,0
FPT,5/23/2019 13:17,37.94,37.94,37.94,37.94,1370,0
FPT,5/23/2019 13:19,37.94,37.94,37.94,37.94,120,0
FPT,5/23/2019 13:20,37.9,37.9,37.9,37.9,15000,0
FPT,5/23/2019 13:21,37.9,37.94,37.9,37.94,2700,0
FPT,5/23/2019 13:22,37.9,37.9,37.9,37.9,820,0
FPT,5/23/2019 13:23,37.9,37.9,37.9,37.9,5440,0
FPT,5/23/2019 13:24,37.9,37.9,37.86,37.9,9330,0
FPT,5/23/2019 13:25,37.9,37.9,37.9,37.9,3510,0
FPT,5/23/2019 13:26,37.9,37.9,37.9,37.9,5000,0
FPT,5/23/2019 13:28,37.9,37.9,37.9,37.9,1000,0
FPT,5/23/2019 13:29,37.9,37.9,37.9,37.9,1300,0
FPT,5/23/2019 13:30,37.94,37.94,37.94,37.94,5000,0
FPT,5/23/2019 13:31,37.94,37.94,37.9,37.9,4050,0
FPT,5/23/2019 13:32,37.94,37.94,37.94,37.94,250,0
FPT,5/23/2019 13:33,37.94,37.94,37.94,37.94,10180,0
FPT,5/23/2019 13:34,37.94,37.94,37.94,37.94,550,0
FPT,5/23/2019 13:35,37.94,37.94,37.94,37.94,4180,0
FPT,5/23/2019 13:36,37.98,37.98,37.98,37.98,10000,0
FPT,5/23/2019 13:37,37.98,37.98,37.98,37.98,500,0
FPT,5/23/2019 13:38,37.98,37.98,37.98,37.98,100,0
FPT,5/23/2019 13:39,37.94,37.94,37.94,37.94,1000,0
FPT,5/23/2019 13:41,37.94,37.98,37.94,37.98,8930,0
FPT,5/23/2019 13:42,37.98,37.98,37.98,37.98,20,0
FPT,5/23/2019 13:43,37.98,37.98,37.98,37.98,10510,0
FPT,5/23/2019 13:44,38.02,38.02,38.02,38.02,2000,0
FPT,5/23/2019 13:46,38.02,38.02,38.02,38.02,10,0
FPT,5/23/2019 13:47,38.02,38.02,38.02,38.02,1300,0
FPT,5/23/2019 13:48,38.02,38.02,38.02,38.02,2000,0
FPT,5/23/2019 13:49,38.02,38.02,38.02,38.02,17230,0
FPT,5/23/2019 13:50,38.02,38.02,37.98,38.02,3030,0
FPT,5/23/2019 13:52,38.07,38.07,38.07,38.07,17880,0
FPT,5/23/2019 13:53,38.07,38.11,38.07,38.11,18000,0
FPT,5/23/2019 13:54,38.11,38.19,38.11,38.19,51690,0
FPT,5/23/2019 13:55,38.23,38.28,38.23,38.28,37140,0
FPT,5/23/2019 13:56,38.28,38.32,38.28,38.32,34320,0
FPT,5/23/2019 13:57,38.36,38.36,38.32,38.36,5550,0
FPT,5/23/2019 13:58,38.36,38.36,38.28,38.28,18600,0
FPT,5/23/2019 14:00,38.28,38.28,38.28,38.28,2260,0
FPT,5/23/2019 14:01,38.23,38.23,38.23,38.23,11000,0
FPT,5/23/2019 14:03,38.23,38.28,38.23,38.28,32940,0
FPT,5/23/2019 14:04,38.32,38.32,38.32,38.32,4720,0
FPT,5/23/2019 14:05,38.32,38.32,38.32,38.32,220,0
FPT,5/23/2019 14:06,38.28,38.28,38.28,38.28,19110,0
FPT,5/23/2019 14:07,38.28,38.28,38.23,38.28,6150,0
FPT,5/23/2019 14:08,38.28,38.28,38.28,38.28,10650,0
FPT,5/23/2019 14:09,38.28,38.28,38.28,38.28,24280,0
FPT,5/23/2019 14:10,38.28,38.28,38.28,38.28,720,0
FPT,5/23/2019 14:11,38.28,38.28,38.28,38.28,2020,0
FPT,5/23/2019 14:12,38.28,38.28,38.28,38.28,4260,0
FPT,5/23/2019 14:14,38.28,38.28,38.28,38.28,70,0
FPT,5/23/2019 14:15,38.28,38.28,38.28,38.28,500,0
FPT,5/23/2019 14:16,38.28,38.28,38.28,38.28,250,0
FPT,5/23/2019 14:18,38.28,38.28,38.28,38.28,50,0
FPT,5/23/2019 14:19,38.28,38.28,38.23,38.23,1200,0
FPT,5/23/2019 14:20,38.28,38.28,38.28,38.28,50,0
FPT,5/23/2019 14:21,38.28,38.28,38.28,38.28,250,0
FPT,5/23/2019 14:22,38.28,38.28,38.28,38.28,50,0
FPT,5/23/2019 14:24,38.23,38.23,38.23,38.23,2000,0
FPT,5/23/2019 14:25,38.28,38.28,38.23,38.28,11730,0
FPT,5/23/2019 14:26,38.28,38.28,38.28,38.28,170,0
FPT,5/23/2019 14:28,38.28,38.28,38.28,38.28,7000,0
FPT,5/23/2019 14:29,38.23,38.23,38.19,38.19,18980,0
FPT,5/23/2019 14:46,38.28,38.28,38.28,38.28,101520,0
FPT,5/24/2019 9:15,38.11,38.11,38.11,38.11,7680,0
FPT,5/24/2019 9:17,38.11,38.11,38.02,38.02,60,0
FPT,5/24/2019 9:18,38.02,38.02,38.02,38.02,2020,0
FPT,5/24/2019 9:19,38.02,38.02,38.02,38.02,500,0
FPT,5/24/2019 9:20,38.02,38.02,37.94,38.02,1100,0
FPT,5/24/2019 9:21,37.98,37.98,37.98,37.98,50,0
FPT,5/24/2019 9:22,37.98,37.98,37.98,37.98,500,0
FPT,5/24/2019 9:24,38.02,38.02,38.02,38.02,80,0
FPT,5/24/2019 9:25,37.98,38.02,37.98,38.02,7490,0
FPT,5/24/2019 9:26,38.11,38.11,38.11,38.11,200,0
FPT,5/24/2019 9:27,38.11,38.11,38.11,38.11,3350,0
FPT,5/24/2019 9:29,38.11,38.11,38.02,38.07,7360,0
FPT,5/24/2019 9:30,38.07,38.11,38.07,38.11,710,0
FPT,5/24/2019 9:31,38.07,38.07,38.07,38.07,770,0
FPT,5/24/2019 9:32,38.11,38.11,38.11,38.11,7490,0
FPT,5/24/2019 9:34,38.19,38.19,38.15,38.15,1310,0
FPT,5/24/2019 9:35,38.19,38.19,38.19,38.19,560,0
FPT,5/24/2019 9:36,38.15,38.19,38.15,38.19,1030,0
FPT,5/24/2019 9:37,38.19,38.19,38.19,38.19,610,0
FPT,5/24/2019 9:38,38.19,38.19,38.15,38.15,90,0
FPT,5/24/2019 9:39,38.19,38.19,38.15,38.15,1550,0
FPT,5/24/2019 9:40,38.19,38.19,38.15,38.15,2010,0
FPT,5/24/2019 9:41,38.15,38.19,38.15,38.19,2200,0
FPT,5/24/2019 9:43,38.19,38.19,38.19,38.19,500,0
FPT,5/24/2019 9:44,38.19,38.19,38.19,38.19,810,0
FPT,5/24/2019 9:45,38.15,38.15,38.15,38.15,30,0
FPT,5/24/2019 9:46,38.15,38.15,38.15,38.15,3110,0
FPT,5/24/2019 9:47,38.19,38.19,38.19,38.19,5000,0
FPT,5/24/2019 9:50,38.19,38.19,38.19,38.19,2000,0
FPT,5/24/2019 9:51,38.15,38.28,38.15,38.28,28700,0
FPT,5/24/2019 9:53,38.28,38.28,38.28,38.28,740,0
FPT,5/24/2019 9:54,38.32,38.32,38.32,38.32,20,0
FPT,5/24/2019 9:55,38.28,38.28,38.28,38.28,100,0
FPT,5/24/2019 9:56,38.32,38.32,38.28,38.28,900,0
FPT,5/24/2019 9:58,38.32,38.32,38.32,38.32,2090,0
FPT,5/24/2019 9:59,38.32,38.32,38.32,38.32,3700,0
FPT,5/24/2019 10:01,38.28,38.28,38.28,38.28,6100,0
FPT,5/24/2019 10:02,38.28,38.28,38.28,38.28,200,0
FPT,5/24/2019 10:04,38.28,38.28,38.28,38.28,5000,0
FPT,5/24/2019 10:05,38.28,38.32,38.28,38.28,5240,0
FPT,5/24/2019 10:06,38.32,38.32,38.28,38.28,500,0
FPT,5/24/2019 10:07,38.28,38.28,38.28,38.28,570,0
FPT,5/24/2019 10:08,38.28,38.32,38.28,38.32,1480,0
FPT,5/24/2019 10:09,38.32,38.32,38.28,38.28,820,0
FPT,5/24/2019 10:10,38.32,38.32,38.32,38.32,340,0
FPT,5/24/2019 10:11,38.32,38.32,38.32,38.32,19710,0
FPT,5/24/2019 10:12,38.36,38.36,38.36,38.36,100,0
FPT,5/24/2019 10:13,38.36,38.36,38.36,38.36,340,0
FPT,5/24/2019 10:14,38.32,38.32,38.32,38.32,20,0
FPT,5/24/2019 10:16,38.36,38.36,38.36,38.36,2000,0
FPT,5/24/2019 10:17,38.32,38.36,38.32,38.32,1280,0
FPT,5/24/2019 10:18,38.36,38.36,38.32,38.32,1630,0
FPT,5/24/2019 10:19,38.36,38.36,38.36,38.36,600,0
FPT,5/24/2019 10:21,38.36,38.36,38.36,38.36,5630,0
FPT,5/24/2019 10:22,38.32,38.32,38.32,38.32,690,0
FPT,5/24/2019 10:23,38.32,38.32,38.32,38.32,1000,0
FPT,5/24/2019 10:24,38.36,38.36,38.36,38.36,6400,0
FPT,5/24/2019 10:25,38.36,38.36,38.36,38.36,7020,0
FPT,5/24/2019 10:26,38.36,38.36,38.36,38.36,12800,0
FPT,5/24/2019 10:27,38.36,38.36,38.36,38.36,23440,0
FPT,5/24/2019 10:28,38.4,38.4,38.36,38.4,8380,0
FPT,5/24/2019 10:29,38.36,38.36,38.36,38.36,8590,0
FPT,5/24/2019 10:30,38.36,38.36,38.36,38.36,1220,0
FPT,5/24/2019 10:32,38.36,38.36,38.36,38.36,7800,0
FPT,5/24/2019 10:33,38.36,38.36,38.36,38.36,4040,0
FPT,5/24/2019 10:34,38.4,38.4,38.4,38.4,38460,0
FPT,5/24/2019 10:35,38.4,38.4,38.4,38.4,660,0
FPT,5/24/2019 10:36,38.4,38.4,38.4,38.4,2050,0
FPT,5/24/2019 10:37,38.4,38.44,38.4,38.4,1560,0
FPT,5/24/2019 10:38,38.4,38.4,38.4,38.4,2050,0
FPT,5/24/2019 10:39,38.4,38.44,38.4,38.44,5820,0
FPT,5/24/2019 10:41,38.44,38.44,38.4,38.4,1050,0
FPT,5/24/2019 10:42,38.44,38.44,38.44,38.44,40560,0
FPT,5/24/2019 10:43,38.44,38.49,38.44,38.44,41220,0
FPT,5/24/2019 10:44,38.44,38.49,38.44,38.44,4680,0
FPT,5/24/2019 10:45,38.44,38.44,38.36,38.36,660,0
FPT,5/24/2019 10:48,38.4,38.4,38.4,38.4,240,0
FPT,5/24/2019 10:49,38.4,38.4,38.4,38.4,340,0
FPT,5/24/2019 10:50,38.4,38.4,38.4,38.4,1000,0
FPT,5/24/2019 10:52,38.4,38.4,38.4,38.4,50,0
FPT,5/24/2019 10:53,38.36,38.36,38.36,38.36,10750,0
FPT,5/24/2019 10:54,38.44,38.44,38.36,38.36,8400,0
FPT,5/24/2019 10:55,38.36,38.36,38.36,38.36,550,0
FPT,5/24/2019 10:56,38.36,38.36,38.36,38.36,200,0
FPT,5/24/2019 10:58,38.36,38.36,38.36,38.36,1050,0
FPT,5/24/2019 10:59,38.44,38.44,38.44,38.44,6400,0
FPT,5/24/2019 11:01,38.4,38.4,38.4,38.4,500,0
FPT,5/24/2019 11:02,38.4,38.4,38.4,38.4,20,0
FPT,5/24/2019 11:05,38.36,38.4,38.36,38.4,3570,0
FPT,5/24/2019 11:06,38.36,38.36,38.36,38.36,2430,0
FPT,5/24/2019 11:07,38.36,38.36,38.36,38.36,2010,0
FPT,5/24/2019 11:08,38.32,38.36,38.32,38.36,6700,0
FPT,5/24/2019 11:09,38.36,38.36,38.36,38.36,3000,0
FPT,5/24/2019 11:10,38.36,38.36,38.36,38.36,2000,0
FPT,5/24/2019 11:11,38.36,38.36,38.36,38.36,6000,0
FPT,5/24/2019 11:12,38.36,38.36,38.36,38.36,250,0
FPT,5/24/2019 11:13,38.32,38.36,38.32,38.36,6070,0
FPT,5/24/2019 11:15,38.32,38.36,38.32,38.36,10500,0
FPT,5/24/2019 11:17,38.32,38.32,38.32,38.32,8100,0
FPT,5/24/2019 11:18,38.32,38.32,38.32,38.32,2700,0
FPT,5/24/2019 11:19,38.32,38.32,38.32,38.32,400,0
FPT,5/24/2019 11:20,38.32,38.36,38.32,38.36,7600,0
FPT,5/24/2019 11:21,38.32,38.32,38.32,38.32,80,0
FPT,5/24/2019 11:22,38.36,38.36,38.32,38.32,410,0
FPT,5/24/2019 11:23,38.32,38.32,38.32,38.32,1100,0
FPT,5/24/2019 11:25,38.36,38.36,38.36,38.36,6400,0
FPT,5/24/2019 11:26,38.36,38.36,38.36,38.36,500,0
FPT,5/24/2019 13:00,38.32,38.32,38.32,38.32,14900,0
FPT,5/24/2019 13:01,38.28,38.28,38.23,38.23,26630,0
FPT,5/24/2019 13:02,38.19,38.19,38.19,38.19,2000,0
FPT,5/24/2019 13:04,38.19,38.19,38.19,38.19,1820,0
FPT,5/24/2019 13:05,38.19,38.19,38.19,38.19,70,0
FPT,5/24/2019 13:06,38.19,38.19,38.19,38.19,950,0
FPT,5/24/2019 13:08,38.15,38.19,38.15,38.19,3210,0
FPT,5/24/2019 13:09,38.15,38.15,38.15,38.15,430,0
FPT,5/24/2019 13:10,38.19,38.19,38.19,38.19,10,0
FPT,5/24/2019 13:11,38.19,38.19,38.19,38.19,100,0
FPT,5/24/2019 13:12,38.19,38.19,38.19,38.19,300,0
FPT,5/24/2019 13:13,38.19,38.19,38.19,38.19,200,0
FPT,5/24/2019 13:14,38.19,38.19,38.19,38.19,1520,0
FPT,5/24/2019 13:16,38.28,38.28,38.28,38.28,4910,0
FPT,5/24/2019 13:17,38.28,38.28,38.23,38.23,1360,0
FPT,5/24/2019 13:18,38.19,38.23,38.19,38.23,970,0
FPT,5/24/2019 13:19,38.23,38.23,38.19,38.19,26650,0
FPT,5/24/2019 13:21,38.15,38.19,38.15,38.19,1910,0
FPT,5/24/2019 13:22,38.19,38.19,38.19,38.19,200,0
FPT,5/24/2019 13:23,38.19,38.19,38.19,38.19,2290,0
FPT,5/24/2019 13:24,38.15,38.15,38.15,38.15,25190,0
FPT,5/24/2019 13:25,38.15,38.15,38.11,38.11,20490,0
FPT,5/24/2019 13:26,38.07,38.07,38.07,38.07,1000,0
FPT,5/24/2019 13:27,38.11,38.11,38.11,38.11,490,0
FPT,5/24/2019 13:28,38.11,38.11,38.11,38.11,1800,0
FPT,5/24/2019 13:29,38.11,38.11,38.07,38.07,24500,0
FPT,5/24/2019 13:30,38.07,38.07,38.07,38.07,2010,0
FPT,5/24/2019 13:31,38.02,38.02,38.02,38.02,1780,0
FPT,5/24/2019 13:32,38.07,38.07,38.02,38.02,520,0
FPT,5/24/2019 13:33,37.98,37.98,37.98,37.98,8000,0
FPT,5/24/2019 13:34,38.02,38.02,38.02,38.02,350,0
FPT,5/24/2019 13:35,38.02,38.02,38.02,38.02,340,0
FPT,5/24/2019 13:36,38.02,38.02,38.02,38.02,110,0
FPT,5/24/2019 13:37,38.07,38.07,38.07,38.07,6450,0
FPT,5/24/2019 13:38,38.11,38.11,38.11,38.11,6450,0
FPT,5/24/2019 13:39,38.11,38.11,38.11,38.11,6780,0
FPT,5/24/2019 13:40,38.11,38.11,38.11,38.11,70,0
FPT,5/24/2019 13:41,38.02,38.02,38.02,38.02,23030,0
FPT,5/24/2019 13:43,38.02,38.02,38.02,38.02,6000,0
FPT,5/24/2019 13:44,38.11,38.11,38.11,38.11,750,0
FPT,5/24/2019 13:46,38.11,38.11,38.11,38.11,6340,0
FPT,5/24/2019 13:48,38.11,38.11,38.02,38.02,210,0
FPT,5/24/2019 13:49,38.11,38.11,38.11,38.11,20,0
FPT,5/24/2019 13:50,38.11,38.11,38.11,38.11,570,0
FPT,5/24/2019 13:51,38.11,38.11,37.98,37.98,19270,0
FPT,5/24/2019 13:52,37.98,37.98,37.94,37.94,18130,0
FPT,5/24/2019 13:53,37.98,37.98,37.94,37.98,6790,0
FPT,5/24/2019 13:54,37.94,37.98,37.94,37.94,18980,0
FPT,5/24/2019 13:55,37.98,37.98,37.9,37.98,8880,0
FPT,5/24/2019 13:56,38.02,38.02,37.94,37.94,15640,0
FPT,5/24/2019 13:57,37.94,37.94,37.94,37.94,280,0
FPT,5/24/2019 14:00,38.02,38.02,38.02,38.02,1310,0
FPT,5/24/2019 14:01,37.98,38.07,37.98,38.07,2950,0
FPT,5/24/2019 14:03,38.11,38.11,38.07,38.11,14380,0
FPT,5/24/2019 14:04,38.11,38.15,38.11,38.11,1210,0
FPT,5/24/2019 14:05,38.11,38.15,38.11,38.15,13380,0
FPT,5/24/2019 14:06,38.15,38.19,38.15,38.19,17680,0
FPT,5/24/2019 14:07,38.19,38.19,38.19,38.19,14670,0
FPT,5/24/2019 14:08,38.19,38.19,38.19,38.19,260,0
FPT,5/24/2019 14:10,38.19,38.19,38.19,38.19,50,0
FPT,5/24/2019 14:11,38.19,38.19,38.19,38.19,50,0
FPT,5/24/2019 14:12,38.19,38.19,38.19,38.19,6000,0
FPT,5/24/2019 14:13,38.23,38.23,38.19,38.23,1290,0
FPT,5/24/2019 14:14,38.23,38.23,38.23,38.23,3030,0
FPT,5/24/2019 14:16,38.28,38.28,38.28,38.28,2560,0
FPT,5/24/2019 14:17,38.19,38.19,38.19,38.19,1750,0
FPT,5/24/2019 14:18,38.19,38.19,38.15,38.15,590,0
FPT,5/24/2019 14:19,38.15,38.15,38.11,38.11,9130,0
FPT,5/24/2019 14:20,38.11,38.11,38.11,38.11,4870,0
FPT,5/24/2019 14:21,38.11,38.11,38.11,38.11,1000,0
FPT,5/24/2019 14:22,38.11,38.11,38.07,38.07,17210,0
FPT,5/24/2019 14:23,38.11,38.11,38.07,38.07,14400,0
FPT,5/24/2019 14:24,38.07,38.07,38.02,38.02,4660,0
FPT,5/24/2019 14:26,38.02,38.02,38.02,38.02,1000,0
FPT,5/24/2019 14:27,38.02,38.02,37.98,37.98,9810,0
FPT,5/24/2019 14:28,38.02,38.02,37.98,38.02,1660,0
FPT,5/24/2019 14:29,37.98,38.02,37.98,38.02,7010,0
FPT,5/24/2019 14:46,38.19,38.19,38.19,38.19,73740,0
FPT,5/27/2019 9:15,37.94,37.94,37.94,37.94,5110,0
FPT,5/27/2019 9:16,37.94,37.94,37.94,37.94,4800,0
FPT,5/27/2019 9:17,37.94,37.94,37.94,37.94,200,0
FPT,5/27/2019 9:18,37.94,37.94,37.94,37.94,280,0
FPT,5/27/2019 9:20,37.94,37.94,37.86,37.86,7600,0
FPT,5/27/2019 9:21,37.86,37.86,37.86,37.86,30,0
FPT,5/27/2019 9:22,37.86,37.86,37.86,37.86,7310,0
FPT,5/27/2019 9:23,37.86,37.86,37.86,37.86,160,0
FPT,5/27/2019 9:24,37.86,37.9,37.86,37.9,6590,0
FPT,5/27/2019 9:25,37.9,37.9,37.86,37.9,1500,0
FPT,5/27/2019 9:26,37.9,37.94,37.9,37.9,8230,0
FPT,5/27/2019 9:27,37.9,37.94,37.86,37.86,14220,0
FPT,5/27/2019 9:28,37.86,37.94,37.86,37.94,4630,0
FPT,5/27/2019 9:29,37.94,38.02,37.9,37.94,6760,0
FPT,5/27/2019 9:30,37.9,37.94,37.86,37.86,14030,0
FPT,5/27/2019 9:31,37.9,37.94,37.9,37.94,8670,0
FPT,5/27/2019 9:32,37.9,37.94,37.9,37.94,1650,0
FPT,5/27/2019 9:33,37.94,37.94,37.94,37.94,400,0
FPT,5/27/2019 9:34,37.94,37.94,37.94,37.94,500,0
FPT,5/27/2019 9:35,37.94,37.94,37.94,37.94,5090,0
FPT,5/27/2019 9:36,37.94,37.94,37.94,37.94,510,0
FPT,5/27/2019 9:37,37.94,37.94,37.9,37.94,20820,0
FPT,5/27/2019 9:38,37.94,37.94,37.9,37.94,5600,0
FPT,5/27/2019 9:39,37.94,37.94,37.9,37.94,5360,0
FPT,5/27/2019 9:40,37.9,37.9,37.9,37.9,5680,0
FPT,5/27/2019 9:41,37.86,37.86,37.77,37.77,59910,0
FPT,5/27/2019 9:42,37.77,37.77,37.69,37.69,36750,0
FPT,5/27/2019 9:43,37.61,37.69,37.61,37.69,12220,0
FPT,5/27/2019 9:44,37.69,37.69,37.61,37.65,870,0
FPT,5/27/2019 9:45,37.65,37.65,37.52,37.52,26970,0
FPT,5/27/2019 9:46,37.52,37.56,37.48,37.52,22400,0
FPT,5/27/2019 9:47,37.52,37.56,37.48,37.56,4930,0
FPT,5/27/2019 9:48,37.56,37.56,37.56,37.56,1720,0
FPT,5/27/2019 9:49,37.56,37.61,37.52,37.52,15140,0
FPT,5/27/2019 9:50,37.52,37.52,37.48,37.52,4500,0
FPT,5/27/2019 9:51,37.48,37.48,37.44,37.48,6140,0
FPT,5/27/2019 9:52,37.48,37.48,37.44,37.44,14690,0
FPT,5/27/2019 9:53,37.48,37.52,37.48,37.48,5090,0
FPT,5/27/2019 9:54,37.52,37.52,37.48,37.48,2410,0
FPT,5/27/2019 9:55,37.48,37.52,37.48,37.48,9120,0
FPT,5/27/2019 9:56,37.52,37.56,37.52,37.56,19090,0
FPT,5/27/2019 9:57,37.52,37.56,37.52,37.56,2880,0
FPT,5/27/2019 9:58,37.56,37.61,37.52,37.52,10140,0
FPT,5/27/2019 9:59,37.61,37.61,37.61,37.61,180,0
FPT,5/27/2019 10:00,37.61,37.61,37.61,37.61,3210,0
FPT,5/27/2019 10:01,37.56,37.65,37.56,37.65,3250,0
FPT,5/27/2019 10:02,37.65,37.65,37.61,37.61,11710,0
FPT,5/27/2019 10:03,37.61,37.65,37.61,37.65,930,0
FPT,5/27/2019 10:04,37.65,37.65,37.56,37.56,10200,0
FPT,5/27/2019 10:05,37.61,37.61,37.61,37.61,1300,0
FPT,5/27/2019 10:06,37.61,37.61,37.52,37.52,26610,0
FPT,5/27/2019 10:07,37.52,37.61,37.52,37.61,5590,0
FPT,5/27/2019 10:08,37.61,37.61,37.61,37.61,80,0
FPT,5/27/2019 10:09,37.56,37.56,37.56,37.56,500,0
FPT,5/27/2019 10:10,37.61,37.61,37.52,37.52,30100,0
FPT,5/27/2019 10:11,37.56,37.56,37.56,37.56,3210,0
FPT,5/27/2019 10:12,37.56,37.56,37.56,37.56,80,0
FPT,5/27/2019 10:13,37.56,37.56,37.56,37.56,40,0
FPT,5/27/2019 10:14,37.56,37.56,37.56,37.56,100,0
FPT,5/27/2019 10:15,37.56,37.56,37.52,37.56,4230,0
FPT,5/27/2019 10:16,37.56,37.56,37.52,37.52,18500,0
FPT,5/27/2019 10:17,37.48,37.52,37.48,37.52,5100,0
FPT,5/27/2019 10:18,37.52,37.52,37.52,37.52,1000,0
FPT,5/27/2019 10:19,37.52,37.52,37.44,37.44,29270,0
FPT,5/27/2019 10:20,37.48,37.48,37.48,37.48,110,0
FPT,5/27/2019 10:21,37.48,37.48,37.48,37.48,6740,0
FPT,5/27/2019 10:22,37.52,37.52,37.48,37.48,590,0
FPT,5/27/2019 10:23,37.48,37.48,37.48,37.48,4860,0
FPT,5/27/2019 10:24,37.48,37.48,37.48,37.48,2300,0
FPT,5/27/2019 10:25,37.48,37.52,37.48,37.52,2810,0
FPT,5/27/2019 10:26,37.52,37.52,37.52,37.52,3500,0
FPT,5/27/2019 10:27,37.48,37.52,37.48,37.52,10140,0
FPT,5/27/2019 10:28,37.52,37.52,37.52,37.52,9240,0
FPT,5/27/2019 10:29,37.56,37.56,37.52,37.52,6330,0
FPT,5/27/2019 10:30,37.48,37.48,37.48,37.48,11920,0
FPT,5/27/2019 10:31,37.48,37.48,37.44,37.44,44080,0
FPT,5/27/2019 10:32,37.48,37.48,37.48,37.48,5500,0
FPT,5/27/2019 10:33,37.48,37.48,37.48,37.48,24300,0
FPT,5/27/2019 10:34,37.48,37.48,37.48,37.48,2780,0
FPT,5/27/2019 10:35,37.48,37.48,37.48,37.48,5800,0
FPT,5/27/2019 10:36,37.48,37.48,37.48,37.48,380,0
FPT,5/27/2019 10:37,37.48,37.48,37.44,37.44,30400,0
FPT,5/27/2019 10:38,37.48,37.48,37.44,37.44,26940,0
FPT,5/27/2019 10:39,37.44,37.44,37.4,37.4,5900,0
FPT,5/27/2019 10:40,37.44,37.48,37.44,37.48,11870,0
FPT,5/27/2019 10:41,37.48,37.48,37.48,37.48,11580,0
FPT,5/27/2019 10:42,37.48,37.48,37.48,37.48,5000,0
FPT,5/27/2019 10:43,37.52,37.52,37.48,37.48,9010,0
FPT,5/27/2019 10:44,37.52,37.52,37.52,37.52,510,0
FPT,5/27/2019 10:45,37.48,37.48,37.48,37.48,3000,0
FPT,5/27/2019 10:46,37.48,37.48,37.48,37.48,3620,0
FPT,5/27/2019 10:47,37.48,37.48,37.48,37.48,5050,0
FPT,5/27/2019 10:48,37.48,37.48,37.48,37.48,1430,0
FPT,5/27/2019 10:49,37.48,37.48,37.48,37.48,5600,0
FPT,5/27/2019 10:50,37.48,37.48,37.48,37.48,4600,0
FPT,5/27/2019 10:51,37.52,37.52,37.48,37.48,8370,0
FPT,5/27/2019 10:52,37.48,37.48,37.48,37.48,1290,0
FPT,5/27/2019 10:53,37.48,37.52,37.48,37.52,4090,0
FPT,5/27/2019 10:54,37.52,37.56,37.52,37.56,26620,0
FPT,5/27/2019 10:55,37.56,37.56,37.56,37.56,8840,0
FPT,5/27/2019 10:57,37.52,37.52,37.52,37.52,32000,0
FPT,5/27/2019 10:58,37.56,37.61,37.52,37.61,1160,0
FPT,5/27/2019 10:59,37.61,37.61,37.61,37.61,10,0
FPT,5/27/2019 11:00,37.61,37.61,37.52,37.52,1560,0
FPT,5/27/2019 11:01,37.61,37.61,37.61,37.61,300,0
FPT,5/27/2019 11:03,37.61,37.65,37.61,37.65,9770,0
FPT,5/27/2019 11:04,37.61,37.61,37.61,37.61,29620,0
FPT,5/27/2019 11:06,37.61,37.61,37.61,37.61,800,0
FPT,5/27/2019 11:07,37.61,37.61,37.61,37.61,380,0
FPT,5/27/2019 11:08,37.65,37.65,37.61,37.61,510,0
FPT,5/27/2019 11:09,37.61,37.61,37.61,37.61,1250,0
FPT,5/27/2019 11:10,37.65,37.65,37.65,37.65,5000,0
FPT,5/27/2019 11:13,37.65,37.65,37.65,37.65,2000,0
FPT,5/27/2019 11:14,37.61,37.61,37.61,37.61,1970,0
FPT,5/27/2019 11:15,37.61,37.61,37.61,37.61,5000,0
FPT,5/27/2019 11:16,37.61,37.61,37.61,37.61,1000,0
FPT,5/27/2019 11:18,37.61,37.61,37.56,37.56,1010,0
FPT,5/27/2019 11:20,37.61,37.65,37.61,37.65,10080,0
FPT,5/27/2019 11:21,37.65,37.65,37.65,37.65,6030,0
FPT,5/27/2019 11:22,37.65,37.65,37.65,37.65,60,0
FPT,5/27/2019 11:24,37.65,37.65,37.65,37.65,2000,0
FPT,5/27/2019 11:26,37.65,37.65,37.65,37.65,1500,0
FPT,5/27/2019 11:27,37.65,37.65,37.65,37.65,50,0
FPT,5/27/2019 11:28,37.65,37.65,37.65,37.65,520,0
FPT,5/27/2019 11:29,37.65,37.65,37.61,37.61,7280,0
FPT,5/27/2019 13:00,37.61,37.61,37.61,37.61,5180,0
FPT,5/27/2019 13:01,37.61,37.61,37.61,37.61,1100,0
FPT,5/27/2019 13:03,37.61,37.61,37.61,37.61,2000,0
FPT,5/27/2019 13:04,37.61,37.61,37.61,37.61,1110,0
FPT,5/27/2019 13:05,37.65,37.65,37.61,37.61,1510,0
FPT,5/27/2019 13:09,37.61,37.65,37.61,37.65,1300,0
FPT,5/27/2019 13:10,37.56,37.56,37.56,37.56,15000,0
FPT,5/27/2019 13:15,37.61,37.61,37.61,37.61,300,0
FPT,5/27/2019 13:16,37.61,37.61,37.61,37.61,1000,0
FPT,5/27/2019 13:17,37.61,37.61,37.61,37.61,710,0
FPT,5/27/2019 13:18,37.61,37.61,37.61,37.61,690,0
FPT,5/27/2019 13:19,37.65,37.65,37.65,37.65,1050,0
FPT,5/27/2019 13:20,37.61,37.65,37.61,37.65,50,0
FPT,5/27/2019 13:21,37.65,37.65,37.61,37.61,2030,0
FPT,5/27/2019 13:22,37.65,37.65,37.65,37.65,10,0
FPT,5/27/2019 13:23,37.65,37.65,37.65,37.65,150,0
FPT,5/27/2019 13:27,37.65,37.65,37.65,37.65,50,0
FPT,5/27/2019 13:30,37.61,37.61,37.61,37.61,50,0
FPT,5/27/2019 13:31,37.65,37.65,37.61,37.61,110,0
FPT,5/27/2019 13:32,37.65,37.65,37.65,37.65,100,0
FPT,5/27/2019 13:33,37.65,37.65,37.65,37.65,40,0
FPT,5/27/2019 13:34,37.65,37.65,37.61,37.65,6180,0
FPT,5/27/2019 13:35,37.65,37.65,37.65,37.65,1190,0
FPT,5/27/2019 13:36,37.65,37.65,37.65,37.65,1320,0
FPT,5/27/2019 13:37,37.65,37.65,37.61,37.61,1400,0
FPT,5/27/2019 13:38,37.61,37.65,37.61,37.65,2600,0
FPT,5/27/2019 13:39,37.65,37.65,37.65,37.65,6800,0
FPT,5/27/2019 13:40,37.69,37.69,37.65,37.65,510,0
FPT,5/27/2019 13:41,37.69,37.69,37.65,37.65,3010,0
FPT,5/27/2019 13:43,37.69,37.69,37.65,37.65,11000,0
FPT,5/27/2019 13:44,37.69,37.77,37.69,37.77,21250,0
FPT,5/27/2019 13:46,37.77,37.82,37.77,37.82,80,0
FPT,5/27/2019 13:48,37.82,37.82,37.82,37.82,90,0
FPT,5/27/2019 13:49,37.82,37.86,37.82,37.86,3330,0
FPT,5/27/2019 13:50,37.86,37.86,37.77,37.82,8540,0
FPT,5/27/2019 13:53,37.82,37.82,37.82,37.82,1460,0
FPT,5/27/2019 13:55,37.77,37.77,37.77,37.77,20,0
FPT,5/27/2019 13:56,37.82,37.82,37.77,37.82,5080,0
FPT,5/27/2019 13:58,37.86,37.86,37.82,37.82,8000,0
FPT,5/27/2019 13:59,37.82,37.82,37.82,37.82,450,0
FPT,5/27/2019 14:00,37.82,37.82,37.82,37.82,2600,0
FPT,5/27/2019 14:01,37.82,37.82,37.77,37.77,3660,0
FPT,5/27/2019 14:02,37.82,37.82,37.82,37.82,60,0
FPT,5/27/2019 14:03,37.82,37.82,37.82,37.82,2080,0
FPT,5/27/2019 14:04,37.86,37.86,37.82,37.82,1770,0
FPT,5/27/2019 14:06,37.82,37.82,37.77,37.77,50,0
FPT,5/27/2019 14:07,37.77,37.77,37.77,37.77,2000,0
FPT,5/27/2019 14:08,37.77,37.82,37.77,37.82,3940,0
FPT,5/27/2019 14:09,37.86,37.86,37.82,37.82,10090,0
FPT,5/27/2019 14:10,37.86,37.86,37.86,37.86,3500,0
FPT,5/27/2019 14:11,37.86,37.86,37.86,37.86,1000,0
FPT,5/27/2019 14:12,37.86,37.86,37.86,37.86,290,0
FPT,5/27/2019 14:13,37.86,37.9,37.86,37.9,14370,0
FPT,5/27/2019 14:14,37.9,37.9,37.9,37.9,710,0
FPT,5/27/2019 14:15,37.9,37.94,37.9,37.94,1310,0
FPT,5/27/2019 14:16,37.94,37.94,37.9,37.9,23620,0
FPT,5/27/2019 14:17,37.9,37.94,37.9,37.94,7430,0
FPT,5/27/2019 14:18,38.02,38.02,38.02,38.02,10000,0
FPT,5/27/2019 14:19,37.98,38.02,37.98,38.02,5170,0
FPT,5/27/2019 14:20,38.02,38.02,38.02,38.02,1240,0
FPT,5/27/2019 14:21,37.94,37.98,37.94,37.98,4500,0
FPT,5/27/2019 14:22,37.98,37.98,37.94,37.98,3320,0
FPT,5/27/2019 14:23,37.98,37.98,37.94,37.98,4640,0
FPT,5/27/2019 14:24,37.98,37.98,37.98,37.98,200,0
FPT,5/27/2019 14:25,37.98,37.98,37.98,37.98,2000,0
FPT,5/27/2019 14:26,37.98,37.98,37.94,37.94,3000,0
FPT,5/27/2019 14:27,37.98,37.98,37.94,37.94,14650,0
FPT,5/27/2019 14:28,37.98,37.98,37.94,37.94,1170,0
FPT,5/27/2019 14:29,37.94,37.94,37.94,37.94,340,0
FPT,5/27/2019 14:46,37.9,37.9,37.9,37.9,35540,0
FPT,5/28/2019 9:15,37.69,37.69,37.69,37.69,7870,0
FPT,5/28/2019 9:16,37.69,37.77,37.69,37.77,1210,0
FPT,5/28/2019 9:17,37.77,37.77,37.77,37.77,100,0
FPT,5/28/2019 9:18,37.86,37.86,37.86,37.86,3220,0
FPT,5/28/2019 9:19,37.86,37.86,37.86,37.86,70,0
FPT,5/28/2019 9:20,37.86,37.9,37.86,37.9,1420,0
FPT,5/28/2019 9:21,37.94,37.94,37.94,37.94,8040,0
FPT,5/28/2019 9:22,37.98,37.98,37.98,37.98,410,0
FPT,5/28/2019 9:23,37.98,38.02,37.98,38.02,910,0
FPT,5/28/2019 9:25,38.02,38.02,38.02,38.02,100,0
FPT,5/28/2019 9:27,38.02,38.02,38.02,38.02,250,0
FPT,5/28/2019 9:28,38.02,38.02,37.98,37.98,5610,0
FPT,5/28/2019 9:29,37.94,37.94,37.94,37.94,200,0
FPT,5/28/2019 9:30,37.9,37.9,37.9,37.9,1000,0
FPT,5/28/2019 9:31,37.9,37.9,37.9,37.9,20,0
FPT,5/28/2019 9:32,37.9,37.94,37.9,37.94,600,0
FPT,5/28/2019 9:34,37.94,37.94,37.94,37.94,3580,0
FPT,5/28/2019 9:35,37.94,37.94,37.94,37.94,20,0
FPT,5/28/2019 9:36,37.94,37.98,37.94,37.94,660,0
FPT,5/28/2019 9:37,37.94,37.94,37.94,37.94,1370,0
FPT,5/28/2019 9:39,37.94,37.98,37.94,37.98,2820,0
FPT,5/28/2019 9:40,37.94,37.94,37.94,37.94,3920,0
FPT,5/28/2019 9:41,37.94,37.98,37.94,37.94,300,0
FPT,5/28/2019 9:42,37.94,37.94,37.9,37.9,6080,0
FPT,5/28/2019 9:43,37.9,37.9,37.9,37.9,80,0
FPT,5/28/2019 9:44,37.86,37.86,37.86,37.86,3760,0
FPT,5/28/2019 9:45,37.86,37.86,37.86,37.86,1410,0
FPT,5/28/2019 9:46,37.86,37.86,37.86,37.86,9130,0
FPT,5/28/2019 9:47,37.86,37.86,37.86,37.86,10130,0
FPT,5/28/2019 9:49,37.86,37.86,37.82,37.82,300,0
FPT,5/28/2019 9:50,37.82,37.82,37.82,37.82,500,0
FPT,5/28/2019 9:51,37.86,37.86,37.82,37.82,220,0
FPT,5/28/2019 9:52,37.82,37.86,37.82,37.86,5050,0
FPT,5/28/2019 9:53,37.82,37.82,37.82,37.82,5000,0
FPT,5/28/2019 9:54,37.86,37.86,37.86,37.86,1000,0
FPT,5/28/2019 9:55,37.82,37.82,37.82,37.82,420,0
FPT,5/28/2019 9:56,37.82,37.82,37.82,37.82,330,0
FPT,5/28/2019 9:59,37.82,37.82,37.82,37.82,1510,0
FPT,5/28/2019 10:00,37.86,37.86,37.86,37.86,400,0
FPT,5/28/2019 10:06,37.86,37.86,37.86,37.86,10,0
FPT,5/28/2019 10:09,37.86,37.86,37.86,37.86,10,0
FPT,5/28/2019 10:10,37.86,37.86,37.86,37.86,200,0
FPT,5/28/2019 10:11,37.77,37.77,37.77,37.77,5000,0
FPT,5/28/2019 10:14,37.82,37.82,37.82,37.82,470,0
FPT,5/28/2019 10:17,37.77,37.77,37.77,37.77,1240,0
FPT,5/28/2019 10:18,37.82,37.82,37.82,37.82,10,0
FPT,5/28/2019 10:21,37.82,37.82,37.77,37.77,110,0
FPT,5/28/2019 10:23,37.77,37.77,37.77,37.77,810,0
FPT,5/28/2019 10:24,37.77,37.77,37.77,37.77,100,0
FPT,5/28/2019 10:25,37.77,37.77,37.77,37.77,890,0
FPT,5/28/2019 10:26,37.77,37.77,37.77,37.77,110,0
FPT,5/28/2019 10:27,37.77,37.77,37.77,37.77,310,0
FPT,5/28/2019 10:28,37.73,37.77,37.73,37.77,650,0
FPT,5/28/2019 10:30,37.77,37.86,37.69,37.77,22040,0
FPT,5/28/2019 10:31,37.77,37.77,37.77,37.77,4090,0
FPT,5/28/2019 10:32,37.77,37.77,37.77,37.77,210,0
FPT,5/28/2019 10:33,37.77,37.86,37.77,37.86,200,0
FPT,5/28/2019 10:34,37.86,37.86,37.86,37.86,500,0
FPT,5/28/2019 10:35,37.77,37.86,37.77,37.86,4780,0
FPT,5/28/2019 10:36,37.86,37.86,37.77,37.86,250,0
FPT,5/28/2019 10:37,37.77,37.77,37.77,37.77,50,0
FPT,5/28/2019 10:38,37.86,37.86,37.86,37.86,100,0
FPT,5/28/2019 10:45,37.77,37.77,37.77,37.77,10000,0
FPT,5/28/2019 10:46,37.77,37.77,37.77,37.77,3960,0
FPT,5/28/2019 10:47,37.77,37.77,37.77,37.77,60,0
FPT,5/28/2019 10:49,37.77,37.77,37.77,37.77,20,0
FPT,5/28/2019 10:50,37.77,37.77,37.77,37.77,1280,0
FPT,5/28/2019 10:51,37.77,37.77,37.77,37.77,50,0
FPT,5/28/2019 10:52,37.77,37.77,37.77,37.77,1400,0
FPT,5/28/2019 10:53,37.77,37.77,37.77,37.77,390,0
FPT,5/28/2019 10:54,37.77,37.77,37.77,37.77,10,0
FPT,5/28/2019 10:57,37.77,37.77,37.73,37.73,940,0
FPT,5/28/2019 10:59,37.69,37.69,37.69,37.69,10000,0
FPT,5/28/2019 11:00,37.73,37.77,37.73,37.77,5050,0
FPT,5/28/2019 11:01,37.69,37.69,37.69,37.69,3540,0
FPT,5/28/2019 11:02,37.69,37.69,37.61,37.61,3230,0
FPT,5/28/2019 11:03,37.61,37.61,37.61,37.61,2530,0
FPT,5/28/2019 11:04,37.56,37.56,37.56,37.56,2000,0
FPT,5/28/2019 11:06,37.56,37.61,37.56,37.56,130,0
FPT,5/28/2019 11:07,37.61,37.69,37.56,37.69,2350,0
FPT,5/28/2019 11:09,37.61,37.61,37.61,37.61,1000,0
FPT,5/28/2019 11:10,37.69,37.69,37.61,37.61,1010,0
FPT,5/28/2019 11:11,37.61,37.61,37.56,37.56,2840,0
FPT,5/28/2019 11:12,37.61,37.61,37.61,37.61,1160,0
FPT,5/28/2019 11:13,37.65,37.65,37.65,37.65,30,0
FPT,5/28/2019 11:14,37.65,37.65,37.65,37.65,500,0
FPT,5/28/2019 11:15,37.65,37.65,37.65,37.65,1580,0
FPT,5/28/2019 11:16,37.61,37.61,37.61,37.61,8790,0
FPT,5/28/2019 11:17,37.61,37.61,37.61,37.61,1210,0
FPT,5/28/2019 11:18,37.61,37.61,37.61,37.61,200,0
FPT,5/28/2019 11:19,37.65,37.65,37.56,37.56,10210,0
FPT,5/28/2019 11:20,37.65,37.65,37.56,37.56,1510,0
FPT,5/28/2019 11:22,37.61,37.61,37.56,37.56,1010,0
FPT,5/28/2019 11:23,37.61,37.61,37.61,37.61,20,0
FPT,5/28/2019 11:24,37.52,37.56,37.52,37.56,3200,0
FPT,5/28/2019 11:25,37.52,37.56,37.52,37.52,13940,0
FPT,5/28/2019 11:26,37.52,37.56,37.48,37.52,12050,0
FPT,5/28/2019 11:27,37.56,37.56,37.56,37.56,10,0
FPT,5/28/2019 11:29,37.56,37.56,37.56,37.56,200,0
FPT,5/28/2019 13:00,37.56,37.56,37.56,37.56,15460,0
FPT,5/28/2019 13:02,37.61,37.61,37.61,37.61,300,0
FPT,5/28/2019 13:06,37.56,37.56,37.56,37.56,1000,0
FPT,5/28/2019 13:08,37.61,37.61,37.61,37.61,8500,0
FPT,5/28/2019 13:09,37.61,37.61,37.61,37.61,200,0
FPT,5/28/2019 13:10,37.61,37.61,37.61,37.61,310,0
FPT,5/28/2019 13:11,37.61,37.61,37.61,37.61,160,0
FPT,5/28/2019 13:12,37.65,37.65,37.65,37.65,530,0
FPT,5/28/2019 13:13,37.65,37.65,37.65,37.65,1280,0
FPT,5/28/2019 13:14,37.61,37.65,37.61,37.65,280,0
FPT,5/28/2019 13:15,37.65,37.65,37.61,37.61,250,0
FPT,5/28/2019 13:17,37.61,37.61,37.61,37.61,2000,0
FPT,5/28/2019 13:18,37.61,37.61,37.61,37.61,10,0
FPT,5/28/2019 13:19,37.61,37.61,37.61,37.61,2490,0
FPT,5/28/2019 13:20,37.65,37.65,37.65,37.65,4000,0
FPT,5/28/2019 13:21,37.56,37.56,37.56,37.56,200,0
FPT,5/28/2019 13:23,37.65,37.65,37.65,37.65,10,0
FPT,5/28/2019 13:25,37.61,37.61,37.61,37.61,10,0
FPT,5/28/2019 13:27,37.61,37.61,37.61,37.61,3060,0
FPT,5/28/2019 13:28,37.61,37.61,37.56,37.56,5470,0
FPT,5/28/2019 13:29,37.61,37.65,37.61,37.61,8530,0
FPT,5/28/2019 13:30,37.69,37.69,37.69,37.69,6000,0
FPT,5/28/2019 13:31,37.65,37.69,37.65,37.69,9010,0
FPT,5/28/2019 13:32,37.69,37.69,37.69,37.69,120,0
FPT,5/28/2019 13:33,37.65,37.69,37.65,37.69,230,0
FPT,5/28/2019 13:34,37.65,37.65,37.65,37.65,2900,0
FPT,5/28/2019 13:36,37.65,37.65,37.65,37.65,7020,0
FPT,5/28/2019 13:37,37.65,37.65,37.65,37.65,50,0
FPT,5/28/2019 13:38,37.65,37.65,37.65,37.65,2130,0
FPT,5/28/2019 13:39,37.65,37.65,37.65,37.65,10,0
FPT,5/28/2019 13:40,37.65,37.65,37.65,37.65,280,0
FPT,5/28/2019 13:41,37.69,37.69,37.69,37.69,10,0
FPT,5/28/2019 13:42,37.69,37.77,37.69,37.77,6030,0
FPT,5/28/2019 13:45,37.69,37.69,37.69,37.69,1000,0
FPT,5/28/2019 13:46,37.69,37.69,37.69,37.69,4690,0
FPT,5/28/2019 13:50,37.61,37.61,37.61,37.61,13780,0
FPT,5/28/2019 13:51,37.61,37.61,37.61,37.61,1220,0
FPT,5/28/2019 13:53,37.61,37.61,37.61,37.61,1110,0
FPT,5/28/2019 13:54,37.61,37.61,37.56,37.56,3110,0
FPT,5/28/2019 13:55,37.61,37.61,37.61,37.61,60,0
FPT,5/28/2019 13:56,37.61,37.61,37.61,37.61,1100,0
FPT,5/28/2019 13:58,37.61,37.61,37.61,37.61,10,0
FPT,5/28/2019 13:59,37.61,37.61,37.61,37.61,2810,0
FPT,5/28/2019 14:01,37.61,37.61,37.61,37.61,2220,0
FPT,5/28/2019 14:02,37.56,37.69,37.56,37.69,3010,0
FPT,5/28/2019 14:04,37.69,37.69,37.69,37.69,1000,0
FPT,5/28/2019 14:05,37.61,37.61,37.61,37.61,1000,0
FPT,5/28/2019 14:07,37.69,37.69,37.69,37.69,1500,0
FPT,5/28/2019 14:08,37.61,37.61,37.61,37.61,10000,0
FPT,5/28/2019 14:11,37.61,37.61,37.61,37.61,4200,0
FPT,5/28/2019 14:12,37.65,37.65,37.65,37.65,100,0
FPT,5/28/2019 14:14,37.65,37.65,37.65,37.65,560,0
FPT,5/28/2019 14:15,37.65,37.65,37.56,37.56,13700,0
FPT,5/28/2019 14:17,37.65,37.69,37.65,37.69,1580,0
FPT,5/28/2019 14:18,37.65,37.65,37.65,37.65,50,0
FPT,5/28/2019 14:19,37.65,37.65,37.65,37.65,850,0
FPT,5/28/2019 14:20,37.65,37.65,37.65,37.65,1250,0
FPT,5/28/2019 14:22,37.61,37.65,37.61,37.61,15660,0
FPT,5/28/2019 14:23,37.56,37.61,37.56,37.61,1030,0
FPT,5/28/2019 14:24,37.56,37.65,37.56,37.61,3960,0
FPT,5/28/2019 14:25,37.61,37.61,37.61,37.61,7380,0
FPT,5/28/2019 14:26,37.61,37.61,37.56,37.61,25010,0
FPT,5/28/2019 14:27,37.61,37.61,37.61,37.61,3000,0
FPT,5/28/2019 14:28,37.56,37.61,37.56,37.56,18480,0
FPT,5/28/2019 14:29,37.56,37.56,37.56,37.56,11970,0
FPT,5/28/2019 14:46,37.56,37.56,37.56,37.56,35660,0
FPT,5/29/2019 9:15,37.56,37.56,37.56,37.56,2230,0
FPT,5/29/2019 9:16,37.56,37.56,37.56,37.56,6550,0
FPT,5/29/2019 9:17,37.56,37.56,37.56,37.56,120,0
FPT,5/29/2019 9:18,37.56,37.56,37.56,37.56,120,0
FPT,5/29/2019 9:20,37.56,37.56,37.56,37.56,4950,0
FPT,5/29/2019 9:21,37.56,37.56,37.56,37.56,330,0
FPT,5/29/2019 9:22,37.52,37.52,37.52,37.52,1810,0
FPT,5/29/2019 9:23,37.52,37.52,37.48,37.48,6220,0
FPT,5/29/2019 9:24,37.44,37.48,37.44,37.48,5440,0
FPT,5/29/2019 9:25,37.48,37.48,37.4,37.4,1300,0
FPT,5/29/2019 9:27,37.44,37.44,37.44,37.44,10,0
FPT,5/29/2019 9:28,37.48,37.48,37.44,37.48,1410,0
FPT,5/29/2019 9:29,37.48,37.48,37.44,37.48,7240,0
FPT,5/29/2019 9:30,37.48,37.48,37.44,37.44,700,0
FPT,5/29/2019 9:31,37.44,37.44,37.44,37.44,4000,0
FPT,5/29/2019 9:32,37.48,37.48,37.48,37.48,1380,0
FPT,5/29/2019 9:33,37.44,37.44,37.44,37.44,4000,0
FPT,5/29/2019 9:35,37.44,37.44,37.44,37.44,1300,0
FPT,5/29/2019 9:36,37.44,37.44,37.44,37.44,5610,0
FPT,5/29/2019 9:37,37.44,37.44,37.44,37.44,410,0
FPT,5/29/2019 9:38,37.4,37.44,37.4,37.44,8010,0
FPT,5/29/2019 9:39,37.44,37.44,37.44,37.44,50,0
FPT,5/29/2019 9:40,37.44,37.44,37.4,37.4,2640,0
FPT,5/29/2019 9:41,37.4,37.4,37.4,37.4,3230,0
FPT,5/29/2019 9:42,37.35,37.4,37.35,37.4,410,0
FPT,5/29/2019 9:43,37.35,37.35,37.35,37.35,3900,0
FPT,5/29/2019 9:44,37.35,37.4,37.35,37.4,7470,0
FPT,5/29/2019 9:46,37.4,37.4,37.4,37.4,3510,0
FPT,5/29/2019 9:47,37.4,37.4,37.4,37.4,5220,0
FPT,5/29/2019 9:48,37.4,37.4,37.31,37.31,53360,0
FPT,5/29/2019 9:49,37.4,37.4,37.31,37.31,810,0
FPT,5/29/2019 9:50,37.35,37.44,37.35,37.35,11410,0
FPT,5/29/2019 9:51,37.35,37.35,37.35,37.35,1280,0
FPT,5/29/2019 9:52,37.27,37.27,37.27,37.27,50650,0
FPT,5/29/2019 9:53,37.35,37.35,37.27,37.35,19640,0
FPT,5/29/2019 9:54,37.27,37.27,37.27,37.27,9190,0
FPT,5/29/2019 9:55,37.27,37.27,37.27,37.27,3590,0
FPT,5/29/2019 9:56,37.27,37.27,37.27,37.27,3310,0
FPT,5/29/2019 9:57,37.31,37.31,37.27,37.27,6500,0
FPT,5/29/2019 9:58,37.27,37.35,37.27,37.27,12100,0
FPT,5/29/2019 9:59,37.27,37.27,37.27,37.27,330,0
FPT,5/29/2019 10:00,37.27,37.27,37.27,37.27,5370,0
FPT,5/29/2019 10:01,37.23,37.27,37.23,37.27,8520,0
FPT,5/29/2019 10:02,37.27,37.27,37.27,37.27,1050,0
FPT,5/29/2019 10:03,37.27,37.27,37.27,37.27,20,0
FPT,5/29/2019 10:04,37.31,37.31,37.31,37.31,10,0
FPT,5/29/2019 10:05,37.35,37.35,37.35,37.35,500,0
FPT,5/29/2019 10:06,37.31,37.31,37.31,37.31,1400,0
FPT,5/29/2019 10:08,37.31,37.31,37.31,37.31,1120,0
FPT,5/29/2019 10:10,37.31,37.31,37.31,37.31,2140,0
FPT,5/29/2019 10:11,37.31,37.31,37.31,37.31,1090,0
FPT,5/29/2019 10:12,37.31,37.31,37.31,37.31,30,0
FPT,5/29/2019 10:13,37.27,37.27,37.27,37.27,8000,0
FPT,5/29/2019 10:14,37.27,37.27,37.23,37.27,9150,0
FPT,5/29/2019 10:15,37.23,37.23,37.23,37.23,100,0
FPT,5/29/2019 10:16,37.27,37.27,37.27,37.27,7030,0
FPT,5/29/2019 10:17,37.27,37.27,37.27,37.27,2010,0
FPT,5/29/2019 10:18,37.27,37.27,37.27,37.27,3930,0
FPT,5/29/2019 10:19,37.27,37.27,37.27,37.27,3100,0
FPT,5/29/2019 10:20,37.27,37.31,37.27,37.31,1300,0
FPT,5/29/2019 10:22,37.31,37.31,37.31,37.31,1480,0
FPT,5/29/2019 10:23,37.27,37.27,37.27,37.27,12800,0
FPT,5/29/2019 10:24,37.27,37.27,37.23,37.23,320,0
FPT,5/29/2019 10:25,37.23,37.23,37.23,37.23,1900,0
FPT,5/29/2019 10:26,37.23,37.27,37.23,37.23,17450,0
FPT,5/29/2019 10:27,37.23,37.23,37.15,37.23,31600,0
FPT,5/29/2019 10:28,37.23,37.23,37.19,37.23,2410,0
FPT,5/29/2019 10:29,37.23,37.23,37.23,37.23,200,0
FPT,5/29/2019 10:30,37.23,37.23,37.19,37.19,1400,0
FPT,5/29/2019 10:31,37.19,37.19,37.15,37.15,24130,0
FPT,5/29/2019 10:32,37.15,37.15,37.15,37.15,1950,0
FPT,5/29/2019 10:33,37.15,37.15,37.1,37.15,560,0
FPT,5/29/2019 10:34,37.15,37.15,37.1,37.1,36770,0
FPT,5/29/2019 10:35,37.15,37.15,37.06,37.1,4870,0
FPT,5/29/2019 10:36,37.1,37.1,37.06,37.06,22110,0
FPT,5/29/2019 10:37,37.06,37.06,37.06,37.06,16970,0
FPT,5/29/2019 10:38,37.06,37.06,37.02,37.06,7230,0
FPT,5/29/2019 10:39,37.02,37.06,37.02,37.02,7530,0
FPT,5/29/2019 10:40,37.06,37.06,37.02,37.06,9260,0
FPT,5/29/2019 10:41,37.06,37.06,37.06,37.06,23010,0
FPT,5/29/2019 10:42,37.06,37.06,37.06,37.06,2200,0
FPT,5/29/2019 10:43,37.1,37.1,37.06,37.06,7300,0
FPT,5/29/2019 10:44,37.06,37.1,37.06,37.1,1550,0
FPT,5/29/2019 10:45,37.1,37.1,37.06,37.1,660,0
FPT,5/29/2019 10:46,37.1,37.1,37.1,37.1,7940,0
FPT,5/29/2019 10:47,37.15,37.15,37.06,37.1,9120,0
FPT,5/29/2019 10:48,37.1,37.1,37.1,37.1,7920,0
FPT,5/29/2019 10:49,37.06,37.1,37.06,37.1,4080,0
FPT,5/29/2019 10:50,37.1,37.1,37.1,37.1,3430,0
FPT,5/29/2019 10:51,37.1,37.1,37.06,37.1,5880,0
FPT,5/29/2019 10:52,37.1,37.15,37.1,37.1,1030,0
FPT,5/29/2019 10:53,37.1,37.1,37.06,37.06,60,0
FPT,5/29/2019 10:54,37.06,37.06,37.06,37.06,800,0
FPT,5/29/2019 10:55,37.1,37.1,37.1,37.1,1190,0
FPT,5/29/2019 10:56,37.1,37.1,37.1,37.1,2400,0
FPT,5/29/2019 10:57,37.1,37.15,37.1,37.15,2520,0
FPT,5/29/2019 10:58,37.1,37.1,37.1,37.1,2000,0
FPT,5/29/2019 10:59,37.1,37.15,37.1,37.15,3720,0
FPT,5/29/2019 11:00,37.15,37.15,37.15,37.15,1000,0
FPT,5/29/2019 11:01,37.15,37.15,37.15,37.15,3600,0
FPT,5/29/2019 11:02,37.15,37.15,37.15,37.15,2320,0
FPT,5/29/2019 11:03,37.15,37.19,37.15,37.19,1960,0
FPT,5/29/2019 11:04,37.19,37.19,37.19,37.19,300,0
FPT,5/29/2019 11:05,37.19,37.19,37.19,37.19,1210,0
FPT,5/29/2019 11:06,37.19,37.19,37.19,37.19,1360,0
FPT,5/29/2019 11:07,37.19,37.19,37.19,37.19,10,0
FPT,5/29/2019 11:08,37.19,37.19,37.15,37.15,2190,0
FPT,5/29/2019 11:09,37.1,37.1,37.1,37.1,100,0
FPT,5/29/2019 11:10,37.1,37.19,37.1,37.15,800,0
FPT,5/29/2019 11:11,37.19,37.19,37.19,37.19,1000,0
FPT,5/29/2019 11:13,37.15,37.15,37.15,37.15,1350,0
FPT,5/29/2019 11:15,37.15,37.15,37.15,37.15,600,0
FPT,5/29/2019 11:16,37.15,37.15,37.15,37.15,1580,0
FPT,5/29/2019 11:17,37.15,37.15,37.15,37.15,470,0
FPT,5/29/2019 11:18,37.15,37.15,37.15,37.15,100,0
FPT,5/29/2019 11:19,37.15,37.15,37.15,37.15,9200,0
FPT,5/29/2019 11:20,37.15,37.15,37.1,37.1,11040,0
FPT,5/29/2019 11:21,37.1,37.1,37.06,37.06,35600,0
FPT,5/29/2019 11:22,37.1,37.1,37.1,37.1,2330,0
FPT,5/29/2019 11:23,37.1,37.1,37.1,37.1,10010,0
FPT,5/29/2019 11:24,37.1,37.1,37.1,37.1,160,0
FPT,5/29/2019 11:26,37.19,37.19,37.19,37.19,30,0
FPT,5/29/2019 11:27,37.19,37.19,37.1,37.1,1740,0
FPT,5/29/2019 11:28,37.1,37.1,37.1,37.1,20,0
FPT,5/29/2019 11:29,37.06,37.06,36.94,37.06,79970,0
FPT,5/29/2019 13:00,37.06,37.06,37.06,37.06,11390,0
FPT,5/29/2019 13:04,37.02,37.06,37.02,37.06,1290,0
FPT,5/29/2019 13:05,37.06,37.06,37.06,37.06,500,0
FPT,5/29/2019 13:06,37.06,37.06,37.06,37.06,2000,0
FPT,5/29/2019 13:07,37.02,37.02,37.02,37.02,1010,0
FPT,5/29/2019 13:08,37.02,37.06,37.02,37.06,2220,0
FPT,5/29/2019 13:10,37.02,37.02,37.02,37.02,200,0
FPT,5/29/2019 13:11,37.02,37.06,37.02,37.06,1000,0
FPT,5/29/2019 13:13,37.02,37.02,36.98,37.02,7140,0
FPT,5/29/2019 13:14,37.02,37.02,36.98,37.02,420,0
FPT,5/29/2019 13:16,36.98,36.98,36.98,36.98,1150,0
FPT,5/29/2019 13:17,36.98,37.02,36.89,36.89,36720,0
FPT,5/29/2019 13:18,36.94,36.94,36.85,36.85,55420,0
FPT,5/29/2019 13:19,36.85,36.94,36.85,36.94,56250,0
FPT,5/29/2019 13:20,36.89,36.94,36.89,36.94,11200,0
FPT,5/29/2019 13:21,36.94,36.94,36.94,36.94,1950,0
FPT,5/29/2019 13:22,36.94,36.94,36.94,36.94,6480,0
FPT,5/29/2019 13:23,36.98,36.98,36.98,36.98,7200,0
FPT,5/29/2019 13:24,36.98,36.98,36.98,36.98,23610,0
FPT,5/29/2019 13:25,36.98,37.06,36.98,37.06,6730,0
FPT,5/29/2019 13:28,37.02,37.02,37.02,37.02,10,0
FPT,5/29/2019 13:29,37.02,37.02,36.98,36.98,520,0
FPT,5/29/2019 13:30,36.98,37.02,36.98,37.02,2830,0
FPT,5/29/2019 13:31,37.02,37.02,36.98,37.02,1020,0
FPT,5/29/2019 13:32,36.98,37.02,36.98,37.02,10250,0
FPT,5/29/2019 13:33,37.02,37.02,37.02,37.02,60,0
FPT,5/29/2019 13:34,37.02,37.02,36.98,37.02,680,0
FPT,5/29/2019 13:35,37.02,37.02,37.02,37.02,330,0
FPT,5/29/2019 13:36,37.02,37.02,37.02,37.02,1200,0
FPT,5/29/2019 13:37,37.02,37.06,37.02,37.06,710,0
FPT,5/29/2019 13:38,37.06,37.06,36.98,36.98,7080,0
FPT,5/29/2019 13:39,37.06,37.06,37.06,37.06,20000,0
FPT,5/29/2019 13:40,37.06,37.06,37.06,37.06,720,0
FPT,5/29/2019 13:41,37.06,37.1,37.06,37.1,25000,0
FPT,5/29/2019 13:42,37.1,37.19,37.1,37.1,7460,0
FPT,5/29/2019 13:43,37.19,37.19,37.19,37.19,2000,0
FPT,5/29/2019 13:44,37.19,37.19,37.19,37.19,1280,0
FPT,5/29/2019 13:45,37.23,37.27,37.23,37.23,4600,0
FPT,5/29/2019 13:46,37.23,37.23,37.23,37.23,100,0
FPT,5/29/2019 13:47,37.27,37.27,37.27,37.27,2700,0
FPT,5/29/2019 13:48,37.27,37.35,37.27,37.35,11440,0
FPT,5/29/2019 13:49,37.35,37.35,37.35,37.35,10,0
FPT,5/29/2019 13:50,37.35,37.35,37.35,37.35,200,0
FPT,5/29/2019 13:51,37.31,37.31,37.31,37.31,150,0
FPT,5/29/2019 13:52,37.31,37.31,37.31,37.31,30,0
FPT,5/29/2019 13:53,37.35,37.35,37.35,37.35,50,0
FPT,5/29/2019 13:54,37.35,37.35,37.35,37.35,10000,0
FPT,5/29/2019 13:56,37.35,37.4,37.35,37.4,630,0
FPT,5/29/2019 13:57,37.4,37.4,37.4,37.4,1340,0
FPT,5/29/2019 13:58,37.44,37.44,37.44,37.44,1000,0
FPT,5/29/2019 13:59,37.44,37.44,37.4,37.4,7980,0
FPT,5/29/2019 14:00,37.4,37.44,37.4,37.44,4470,0
FPT,5/29/2019 14:01,37.4,37.44,37.4,37.44,2330,0
FPT,5/29/2019 14:02,37.44,37.44,37.4,37.4,7000,0
FPT,5/29/2019 14:03,37.44,37.44,37.4,37.4,5760,0
FPT,5/29/2019 14:04,37.4,37.4,37.35,37.4,2310,0
FPT,5/29/2019 14:05,37.31,37.31,37.27,37.27,12140,0
FPT,5/29/2019 14:06,37.23,37.23,37.23,37.23,1400,0
FPT,5/29/2019 14:07,37.23,37.27,37.23,37.27,5300,0
FPT,5/29/2019 14:09,37.27,37.27,37.27,37.27,10,0
FPT,5/29/2019 14:10,37.23,37.27,37.23,37.23,2830,0
FPT,5/29/2019 14:12,37.23,37.23,37.23,37.23,50,0
FPT,5/29/2019 14:13,37.23,37.23,37.23,37.23,200,0
FPT,5/29/2019 14:14,37.19,37.23,37.19,37.19,10530,0
FPT,5/29/2019 14:15,37.23,37.23,37.19,37.19,4300,0
FPT,5/29/2019 14:16,37.19,37.19,37.15,37.15,4310,0
FPT,5/29/2019 14:17,37.19,37.19,37.19,37.19,5750,0
FPT,5/29/2019 14:19,37.19,37.23,37.19,37.19,27840,0
FPT,5/29/2019 14:20,37.19,37.19,37.19,37.19,540,0
FPT,5/29/2019 14:21,37.19,37.19,37.15,37.15,32230,0
FPT,5/29/2019 14:22,37.15,37.15,37.1,37.1,22420,0
FPT,5/29/2019 14:23,37.1,37.1,37.1,37.1,4000,0
FPT,5/29/2019 14:24,37.1,37.1,37.1,37.1,1400,0
FPT,5/29/2019 14:25,37.15,37.15,37.06,37.06,2950,0
FPT,5/29/2019 14:26,37.06,37.1,37.06,37.1,6520,0
FPT,5/29/2019 14:27,37.06,37.06,36.98,37.06,40470,0
FPT,5/29/2019 14:28,37.02,37.02,37.02,37.02,7780,0
FPT,5/29/2019 14:29,37.02,37.02,36.94,36.94,20480,0
FPT,5/29/2019 14:46,36.94,36.94,36.94,36.94,139310,0
FPT,5/30/2019 9:15,36.94,36.94,36.94,36.94,21830,0
FPT,5/30/2019 9:16,36.94,36.94,36.94,36.94,6290,0
FPT,5/30/2019 9:17,36.94,36.94,36.94,36.94,750,0
FPT,5/30/2019 9:18,36.98,37.02,36.98,37.02,2450,0
FPT,5/30/2019 9:19,37.02,37.02,37.02,37.02,20,0
FPT,5/30/2019 9:20,37.02,37.02,37.02,37.02,10,0
FPT,5/30/2019 9:21,37.02,37.02,36.98,36.98,2280,0
FPT,5/30/2019 9:22,36.94,36.98,36.94,36.98,250,0
FPT,5/30/2019 9:23,36.98,36.98,36.98,36.98,1060,0
FPT,5/30/2019 9:24,36.98,36.98,36.94,36.98,7420,0
FPT,5/30/2019 9:25,36.98,36.98,36.89,36.89,5340,0
FPT,5/30/2019 9:26,36.89,36.94,36.89,36.89,13300,0
FPT,5/30/2019 9:27,36.89,36.89,36.85,36.85,24430,0
FPT,5/30/2019 9:28,36.85,36.89,36.85,36.85,2170,0
FPT,5/30/2019 9:29,36.81,36.85,36.81,36.85,6200,0
FPT,5/30/2019 9:30,36.85,36.89,36.85,36.85,55410,0
FPT,5/30/2019 9:31,36.89,36.89,36.85,36.85,2050,0
FPT,5/30/2019 9:32,36.85,36.85,36.85,36.85,620,0
FPT,5/30/2019 9:33,36.85,36.85,36.81,36.81,3900,0
FPT,5/30/2019 9:34,36.81,36.81,36.81,36.81,3000,0
FPT,5/30/2019 9:35,36.81,36.81,36.81,36.81,180,0
FPT,5/30/2019 9:36,36.81,36.81,36.81,36.81,11950,0
FPT,5/30/2019 9:37,36.81,36.81,36.77,36.77,7920,0
FPT,5/30/2019 9:38,36.77,36.81,36.77,36.77,2040,0
FPT,5/30/2019 9:39,36.77,36.81,36.77,36.81,700,0
FPT,5/30/2019 9:40,36.81,36.81,36.77,36.77,17620,0
FPT,5/30/2019 9:41,36.77,36.81,36.77,36.77,13920,0
FPT,5/30/2019 9:42,36.77,36.77,36.77,36.77,36030,0
FPT,5/30/2019 9:43,36.77,36.81,36.77,36.81,1760,0
FPT,5/30/2019 9:44,36.81,36.81,36.81,36.81,920,0
FPT,5/30/2019 9:45,36.81,36.85,36.81,36.85,11210,0
FPT,5/30/2019 9:46,36.85,36.89,36.81,36.81,29240,0
FPT,5/30/2019 9:47,36.94,36.94,36.94,36.94,2000,0
FPT,5/30/2019 9:48,36.94,36.98,36.94,36.98,10720,0
FPT,5/30/2019 9:49,36.94,36.98,36.94,36.98,8030,0
FPT,5/30/2019 9:50,36.98,37.02,36.98,37.02,26200,0
FPT,5/30/2019 9:51,36.98,36.98,36.98,36.98,1160,0
FPT,5/30/2019 9:52,36.98,36.98,36.94,36.98,2530,0
FPT,5/30/2019 9:53,36.98,36.98,36.81,36.81,21780,0
FPT,5/30/2019 9:54,36.81,36.94,36.81,36.94,5100,0
FPT,5/30/2019 9:55,36.94,36.94,36.81,36.94,3340,0
FPT,5/30/2019 9:56,36.94,36.94,36.94,36.94,750,0
FPT,5/30/2019 9:57,36.94,36.94,36.85,36.94,4210,0
FPT,5/30/2019 9:58,36.85,36.85,36.85,36.85,16800,0
FPT,5/30/2019 9:59,36.85,36.85,36.85,36.85,2960,0
FPT,5/30/2019 10:01,36.94,36.94,36.94,36.94,10,0
FPT,5/30/2019 10:02,36.94,36.94,36.94,36.94,2800,0
FPT,5/30/2019 10:03,36.94,36.94,36.94,36.94,100,0
FPT,5/30/2019 10:04,36.94,36.94,36.94,36.94,10,0
FPT,5/30/2019 10:05,36.85,36.85,36.85,36.85,14000,0
FPT,5/30/2019 10:06,36.85,36.85,36.85,36.85,10000,0
FPT,5/30/2019 10:07,36.85,36.85,36.85,36.85,500,0
FPT,5/30/2019 10:08,36.85,36.85,36.85,36.85,2190,0
FPT,5/30/2019 10:09,36.94,36.94,36.94,36.94,10,0
FPT,5/30/2019 10:10,36.89,36.89,36.85,36.85,19000,0
FPT,5/30/2019 10:11,36.85,36.85,36.85,36.85,6470,0
FPT,5/30/2019 10:12,36.85,36.85,36.85,36.85,1700,0
FPT,5/30/2019 10:13,36.85,36.94,36.85,36.85,11340,0
FPT,5/30/2019 10:14,36.85,36.85,36.85,36.85,2040,0
FPT,5/30/2019 10:15,36.85,36.85,36.85,36.85,9300,0
FPT,5/30/2019 10:16,36.85,36.85,36.85,36.85,4270,0
FPT,5/30/2019 10:17,36.85,36.85,36.85,36.85,370,0
FPT,5/30/2019 10:18,36.85,36.85,36.85,36.85,7390,0
FPT,5/30/2019 10:19,36.85,36.94,36.85,36.94,440,0
FPT,5/30/2019 10:20,36.85,36.85,36.85,36.85,1200,0
FPT,5/30/2019 10:21,36.85,36.85,36.85,36.85,770,0
FPT,5/30/2019 10:22,36.85,36.94,36.85,36.85,2090,0
FPT,5/30/2019 10:25,36.85,36.94,36.85,36.94,4300,0
FPT,5/30/2019 10:26,36.85,36.85,36.85,36.85,10,0
FPT,5/30/2019 10:29,36.94,36.94,36.94,36.94,100,0
FPT,5/30/2019 10:33,36.94,36.94,36.85,36.85,4080,0
FPT,5/30/2019 10:34,36.94,36.94,36.85,36.85,150,0
FPT,5/30/2019 10:36,36.85,36.85,36.85,36.85,1500,0
FPT,5/30/2019 10:37,36.85,36.85,36.85,36.85,5000,0
FPT,5/30/2019 10:38,36.94,36.94,36.94,36.94,9750,0
FPT,5/30/2019 10:40,36.94,36.94,36.94,36.94,1000,0
FPT,5/30/2019 10:41,36.94,36.94,36.94,36.94,500,0
FPT,5/30/2019 10:42,36.94,36.94,36.94,36.94,6520,0
FPT,5/30/2019 10:44,36.94,36.94,36.94,36.94,4000,0
FPT,5/30/2019 10:45,36.89,36.89,36.89,36.89,1000,0
FPT,5/30/2019 10:50,36.94,36.94,36.94,36.94,15790,0
FPT,5/30/2019 10:51,36.94,36.94,36.94,36.94,22080,0
FPT,5/30/2019 10:52,36.98,36.98,36.94,36.98,31000,0
FPT,5/30/2019 10:53,36.98,36.98,36.98,36.98,1500,0
FPT,5/30/2019 10:54,36.94,36.94,36.94,36.94,5000,0
FPT,5/30/2019 10:56,36.98,36.98,36.98,36.98,50,0
FPT,5/30/2019 10:57,36.98,37.02,36.98,36.98,15550,0
FPT,5/30/2019 10:58,37.02,37.02,37.02,37.02,3080,0
FPT,5/30/2019 10:59,37.02,37.1,37.02,37.1,24290,0
FPT,5/30/2019 11:00,37.02,37.02,37.02,37.02,50,0
FPT,5/30/2019 11:03,37.1,37.1,37.1,37.1,4510,0
FPT,5/30/2019 11:04,37.1,37.1,37.06,37.1,1570,0
FPT,5/30/2019 11:05,37.1,37.19,37.1,37.19,14090,0
FPT,5/30/2019 11:06,37.19,37.19,37.19,37.19,10,0
FPT,5/30/2019 11:07,37.19,37.19,37.19,37.19,130,0
FPT,5/30/2019 11:08,37.19,37.19,37.19,37.19,500,0
FPT,5/30/2019 11:09,37.1,37.1,37.1,37.1,500,0
FPT,5/30/2019 11:10,37.19,37.19,37.19,37.19,4060,0
FPT,5/30/2019 11:11,37.19,37.19,37.19,37.19,5070,0
FPT,5/30/2019 11:12,37.19,37.27,37.19,37.19,1310,0
FPT,5/30/2019 11:13,37.19,37.19,37.19,37.19,860,0
FPT,5/30/2019 11:15,37.27,37.27,37.19,37.19,1010,0
FPT,5/30/2019 11:16,37.19,37.19,37.19,37.19,20,0
FPT,5/30/2019 11:17,37.27,37.27,37.27,37.27,6010,0
FPT,5/30/2019 11:18,37.27,37.27,37.27,37.27,15360,0
FPT,5/30/2019 11:19,37.35,37.35,37.35,37.35,20,0
FPT,5/30/2019 11:20,37.35,37.44,37.35,37.44,14500,0
FPT,5/30/2019 11:21,37.4,37.4,37.4,37.4,100,0
FPT,5/30/2019 11:22,37.4,37.4,37.4,37.4,1600,0
FPT,5/30/2019 11:23,37.4,37.4,37.4,37.4,470,0
FPT,5/30/2019 11:24,37.4,37.4,37.4,37.4,1550,0
FPT,5/30/2019 11:25,37.4,37.4,37.4,37.4,730,0
FPT,5/30/2019 11:27,37.4,37.4,37.4,37.4,100,0
FPT,5/30/2019 11:29,37.4,37.4,37.4,37.4,12250,0
FPT,5/30/2019 13:00,37.4,37.4,37.4,37.4,9590,0
FPT,5/30/2019 13:01,37.35,37.35,37.35,37.35,1000,0
FPT,5/30/2019 13:02,37.35,37.35,37.35,37.35,940,0
FPT,5/30/2019 13:03,37.35,37.35,37.35,37.35,1210,0
FPT,5/30/2019 13:04,37.35,37.35,37.35,37.35,800,0
FPT,5/30/2019 13:05,37.35,37.35,37.35,37.35,140,0
FPT,5/30/2019 13:07,37.35,37.35,37.35,37.35,10,0
FPT,5/30/2019 13:14,37.31,37.31,37.31,37.31,200,0
FPT,5/30/2019 13:15,37.31,37.31,37.31,37.31,7500,0
FPT,5/30/2019 13:16,37.35,37.35,37.27,37.27,3500,0
FPT,5/30/2019 13:17,37.31,37.31,37.31,37.31,3000,0
FPT,5/30/2019 13:18,37.35,37.35,37.35,37.35,250,0
FPT,5/30/2019 13:20,37.35,37.35,37.35,37.35,50,0
FPT,5/30/2019 13:22,37.35,37.35,37.35,37.35,1800,0
FPT,5/30/2019 13:23,37.35,37.35,37.35,37.35,5850,0
FPT,5/30/2019 13:24,37.31,37.35,37.31,37.35,3000,0
FPT,5/30/2019 13:25,37.35,37.35,37.31,37.35,1400,0
FPT,5/30/2019 13:27,37.35,37.35,37.35,37.35,7420,0
FPT,5/30/2019 13:30,37.35,37.35,37.35,37.35,2000,0
FPT,5/30/2019 13:31,37.35,37.35,37.35,37.35,1000,0
FPT,5/30/2019 13:32,37.4,37.4,37.35,37.35,1700,0
FPT,5/30/2019 13:33,37.35,37.35,37.35,37.35,6200,0
FPT,5/30/2019 13:34,37.35,37.35,37.35,37.35,2430,0
FPT,5/30/2019 13:36,37.31,37.35,37.31,37.35,80,0
FPT,5/30/2019 13:37,37.35,37.35,37.35,37.35,90,0
FPT,5/30/2019 13:38,37.31,37.31,37.31,37.31,10000,0
FPT,5/30/2019 13:39,37.31,37.31,37.31,37.31,170,0
FPT,5/30/2019 13:40,37.31,37.31,37.31,37.31,890,0
FPT,5/30/2019 13:41,37.31,37.31,37.31,37.31,2000,0
FPT,5/30/2019 13:43,37.31,37.31,37.31,37.31,250,0
FPT,5/30/2019 13:45,37.27,37.27,37.27,37.27,14190,0
FPT,5/30/2019 13:46,37.27,37.27,37.27,37.27,8910,0
FPT,5/30/2019 13:47,37.27,37.31,37.27,37.31,3740,0
FPT,5/30/2019 13:48,37.27,37.27,37.27,37.27,2890,0
FPT,5/30/2019 13:49,37.27,37.27,37.27,37.27,790,0
FPT,5/30/2019 13:50,37.19,37.19,37.19,37.19,1500,0
FPT,5/30/2019 13:51,37.19,37.19,37.19,37.19,200,0
FPT,5/30/2019 13:52,37.19,37.19,37.19,37.19,14000,0
FPT,5/30/2019 13:56,37.19,37.19,37.19,37.19,390,0
FPT,5/30/2019 13:57,37.27,37.27,37.27,37.27,410,0
FPT,5/30/2019 14:00,37.27,37.27,37.27,37.27,1030,0
FPT,5/30/2019 14:01,37.27,37.27,37.27,37.27,1150,0
FPT,5/30/2019 14:03,37.27,37.27,37.27,37.27,500,0
FPT,5/30/2019 14:04,37.19,37.27,37.15,37.15,6680,0
FPT,5/30/2019 14:05,37.15,37.15,37.15,37.15,4400,0
FPT,5/30/2019 14:06,37.15,37.15,37.15,37.15,340,0
FPT,5/30/2019 14:07,37.15,37.15,37.15,37.15,100,0
FPT,5/30/2019 14:08,37.15,37.27,37.15,37.27,1060,0
FPT,5/30/2019 14:09,37.27,37.27,37.27,37.27,6520,0
FPT,5/30/2019 14:10,37.27,37.27,37.27,37.27,6000,0
FPT,5/30/2019 14:11,37.31,37.31,37.19,37.19,520,0
FPT,5/30/2019 14:12,37.19,37.19,37.19,37.19,500,0
FPT,5/30/2019 14:13,37.27,37.27,37.19,37.27,3600,0
FPT,5/30/2019 14:14,37.27,37.27,37.27,37.27,30,0
FPT,5/30/2019 14:15,37.27,37.27,37.27,37.27,1300,0
FPT,5/30/2019 14:18,37.19,37.27,37.19,37.27,8870,0
FPT,5/30/2019 14:19,37.27,37.31,37.27,37.31,120,0
FPT,5/30/2019 14:20,37.31,37.31,37.27,37.27,80,0
FPT,5/30/2019 14:21,37.27,37.27,37.27,37.27,2020,0
FPT,5/30/2019 14:22,37.27,37.27,37.27,37.27,20000,0
FPT,5/30/2019 14:23,37.27,37.31,37.27,37.31,14200,0
FPT,5/30/2019 14:24,37.27,37.27,37.27,37.27,1000,0
FPT,5/30/2019 14:26,37.31,37.31,37.31,37.31,50,0
FPT,5/30/2019 14:27,37.31,37.31,37.27,37.27,12450,0
FPT,5/30/2019 14:28,37.27,37.31,37.27,37.31,10010,0
FPT,5/30/2019 14:29,37.27,37.35,37.27,37.35,11900,0
FPT,5/30/2019 14:46,37.31,37.31,37.31,37.31,14050,0
FPT,5/31/2019 9:15,37.35,37.35,37.35,37.35,2120,0
FPT,5/31/2019 9:16,37.35,37.35,37.35,37.35,200,0
FPT,5/31/2019 9:17,37.35,37.35,37.35,37.35,210,0
FPT,5/31/2019 9:18,37.35,37.35,37.35,37.35,9800,0
FPT,5/31/2019 9:19,37.4,37.4,37.35,37.35,3100,0
FPT,5/31/2019 9:20,37.35,37.35,37.35,37.35,3100,0
FPT,5/31/2019 9:21,37.35,37.35,37.35,37.35,300,0
FPT,5/31/2019 9:22,37.35,37.35,37.35,37.35,20,0
FPT,5/31/2019 9:23,37.31,37.31,37.31,37.31,820,0
FPT,5/31/2019 9:24,37.35,37.35,37.31,37.31,3070,0
FPT,5/31/2019 9:25,37.31,37.31,37.27,37.27,940,0
FPT,5/31/2019 9:26,37.27,37.27,37.27,37.27,1020,0
FPT,5/31/2019 9:27,37.1,37.1,37.1,37.1,8580,0
FPT,5/31/2019 9:28,37.1,37.1,37.1,37.1,960,0
FPT,5/31/2019 9:29,37.1,37.1,37.1,37.1,1050,0
FPT,5/31/2019 9:30,37.1,37.1,37.1,37.1,100,0
FPT,5/31/2019 9:31,37.02,37.1,37.02,37.1,6890,0
FPT,5/31/2019 9:32,37.19,37.19,37.19,37.19,100,0
FPT,5/31/2019 9:33,37.19,37.27,37.19,37.27,7550,0
FPT,5/31/2019 9:34,37.19,37.19,37.19,37.19,3200,0
FPT,5/31/2019 9:35,37.19,37.31,37.19,37.31,7510,0
FPT,5/31/2019 9:37,37.31,37.31,37.31,37.31,200,0
FPT,5/31/2019 9:38,37.35,37.35,37.35,37.35,500,0
FPT,5/31/2019 9:39,37.35,37.35,37.35,37.35,11660,0
FPT,5/31/2019 9:40,37.35,37.4,37.35,37.4,6700,0
FPT,5/31/2019 9:42,37.44,37.48,37.44,37.48,5580,0
FPT,5/31/2019 9:43,37.44,37.44,37.44,37.44,1020,0
FPT,5/31/2019 9:44,37.44,37.48,37.44,37.48,8330,0
FPT,5/31/2019 9:45,37.44,37.44,37.44,37.44,20,0
FPT,5/31/2019 9:46,37.4,37.4,37.4,37.4,20,0
FPT,5/31/2019 9:47,37.4,37.4,37.4,37.4,3230,0
FPT,5/31/2019 9:49,37.4,37.4,37.35,37.35,2750,0
FPT,5/31/2019 9:52,37.35,37.35,37.35,37.35,10,0
FPT,5/31/2019 9:54,37.4,37.4,37.4,37.4,390,0
FPT,5/31/2019 9:55,37.4,37.44,37.4,37.44,360,0
FPT,5/31/2019 9:58,37.4,37.4,37.4,37.4,200,0
FPT,5/31/2019 9:59,37.4,37.44,37.4,37.44,310,0
FPT,5/31/2019 10:00,37.4,37.4,37.4,37.4,400,0
FPT,5/31/2019 10:02,37.4,37.4,37.35,37.4,7210,0
FPT,5/31/2019 10:03,37.35,37.4,37.35,37.35,2610,0
FPT,5/31/2019 10:05,37.35,37.4,37.35,37.4,7000,0
FPT,5/31/2019 10:06,37.4,37.4,37.35,37.35,2500,0
FPT,5/31/2019 10:07,37.35,37.35,37.35,37.35,420,0
FPT,5/31/2019 10:08,37.35,37.4,37.35,37.35,2710,0
FPT,5/31/2019 10:09,37.35,37.35,37.35,37.35,350,0
FPT,5/31/2019 10:10,37.35,37.35,37.35,37.35,510,0
FPT,5/31/2019 10:11,37.35,37.35,37.31,37.31,10320,0
FPT,5/31/2019 10:14,37.27,37.27,37.27,37.27,8700,0
FPT,5/31/2019 10:16,37.27,37.35,37.27,37.27,1660,0
FPT,5/31/2019 10:17,37.27,37.27,37.27,37.27,16580,0
FPT,5/31/2019 10:18,37.27,37.27,37.27,37.27,4250,0
FPT,5/31/2019 10:19,37.27,37.27,37.27,37.27,140,0
FPT,5/31/2019 10:20,37.27,37.27,37.27,37.27,5090,0
FPT,5/31/2019 10:21,37.27,37.27,37.27,37.27,6000,0
FPT,5/31/2019 10:22,37.27,37.27,37.27,37.27,450,0
FPT,5/31/2019 10:25,37.27,37.31,37.27,37.31,1110,0
FPT,5/31/2019 10:26,37.31,37.31,37.31,37.31,500,0
FPT,5/31/2019 10:27,37.27,37.27,37.27,37.27,200,0
FPT,5/31/2019 10:29,37.31,37.31,37.31,37.31,10,0
FPT,5/31/2019 10:30,37.27,37.27,37.27,37.27,500,0
FPT,5/31/2019 10:31,37.31,37.31,37.31,37.31,240,0
FPT,5/31/2019 10:32,37.31,37.31,37.31,37.31,200,0
FPT,5/31/2019 10:33,37.31,37.31,37.31,37.31,20,0
FPT,5/31/2019 10:34,37.31,37.31,37.31,37.31,520,0
FPT,5/31/2019 10:35,37.35,37.35,37.31,37.31,170,0
FPT,5/31/2019 10:36,37.31,37.31,37.31,37.31,1000,0
FPT,5/31/2019 10:37,37.31,37.31,37.27,37.31,3510,0
FPT,5/31/2019 10:40,37.31,37.31,37.31,37.31,4480,0
FPT,5/31/2019 10:43,37.31,37.31,37.31,37.31,5430,0
FPT,5/31/2019 10:44,37.31,37.31,37.31,37.31,570,0
FPT,5/31/2019 10:46,37.31,37.31,37.31,37.31,40,0
FPT,5/31/2019 10:47,37.31,37.31,37.27,37.27,9360,0
FPT,5/31/2019 10:50,37.27,37.27,37.27,37.27,800,0
FPT,5/31/2019 10:52,37.27,37.27,37.27,37.27,110,0
FPT,5/31/2019 10:54,37.27,37.27,37.27,37.27,20,0
FPT,5/31/2019 10:55,37.27,37.27,37.27,37.27,10,0
FPT,5/31/2019 10:57,37.27,37.27,37.27,37.27,500,0
FPT,5/31/2019 10:58,37.27,37.31,37.27,37.31,1500,0
FPT,5/31/2019 10:59,37.27,37.27,37.27,37.27,500,0
FPT,5/31/2019 11:02,37.27,37.27,37.27,37.27,500,0
FPT,5/31/2019 11:06,37.31,37.31,37.31,37.31,1000,0
FPT,5/31/2019 11:07,37.35,37.35,37.35,37.35,3000,0
FPT,5/31/2019 11:08,37.27,37.27,37.27,37.27,10,0
FPT,5/31/2019 11:13,37.27,37.27,37.27,37.27,10,0
FPT,5/31/2019 11:14,37.27,37.27,37.27,37.27,70,0
FPT,5/31/2019 11:15,37.27,37.27,37.27,37.27,9280,0
FPT,5/31/2019 11:17,37.27,37.27,37.27,37.27,100,0
FPT,5/31/2019 11:18,37.27,37.27,37.27,37.27,680,0
FPT,5/31/2019 11:23,37.4,37.4,37.4,37.4,19690,0
FPT,5/31/2019 11:25,37.44,37.44,37.44,37.44,20000,0
FPT,5/31/2019 11:26,37.44,37.44,37.4,37.44,3200,0
FPT,5/31/2019 11:27,37.44,37.44,37.44,37.44,1520,0
FPT,5/31/2019 13:00,37.44,37.44,37.44,37.44,13710,0
FPT,5/31/2019 13:06,37.44,37.44,37.44,37.44,570,0
FPT,5/31/2019 13:09,37.44,37.44,37.44,37.44,2000,0
FPT,5/31/2019 13:10,37.44,37.44,37.44,37.44,1000,0
FPT,5/31/2019 13:11,37.44,37.44,37.44,37.44,90,0
FPT,5/31/2019 13:12,37.4,37.4,37.4,37.4,320,0
FPT,5/31/2019 13:13,37.44,37.44,37.44,37.44,1340,0
FPT,5/31/2019 13:14,37.44,37.44,37.44,37.44,320,0
FPT,5/31/2019 13:15,37.48,37.48,37.48,37.48,1010,0
FPT,5/31/2019 13:17,37.48,37.48,37.48,37.48,12150,0
FPT,5/31/2019 13:18,37.48,37.48,37.44,37.44,2530,0
FPT,5/31/2019 13:20,37.48,37.48,37.48,37.48,430,0
FPT,5/31/2019 13:21,37.52,37.52,37.52,37.52,380,0
FPT,5/31/2019 13:22,37.52,37.52,37.48,37.48,8360,0
FPT,5/31/2019 13:23,37.52,37.52,37.48,37.48,8600,0
FPT,5/31/2019 13:24,37.48,37.48,37.48,37.48,8000,0
FPT,5/31/2019 13:25,37.48,37.48,37.44,37.48,6400,0
FPT,5/31/2019 13:26,37.48,37.48,37.4,37.4,12510,0
FPT,5/31/2019 13:27,37.44,37.44,37.44,37.44,550,0
FPT,5/31/2019 13:28,37.4,37.4,37.4,37.4,7100,0
FPT,5/31/2019 13:29,37.35,37.35,37.35,37.35,6000,0
FPT,5/31/2019 13:30,37.35,37.35,37.35,37.35,5980,0
FPT,5/31/2019 13:31,37.35,37.35,37.35,37.35,2020,0
FPT,5/31/2019 13:32,37.4,37.4,37.4,37.4,2900,0
FPT,5/31/2019 13:33,37.35,37.4,37.35,37.4,1000,0
FPT,5/31/2019 13:34,37.35,37.35,37.31,37.35,460,0
FPT,5/31/2019 13:36,37.35,37.35,37.35,37.35,500,0
FPT,5/31/2019 13:37,37.27,37.27,37.27,37.27,6510,0
FPT,5/31/2019 13:38,37.27,37.27,37.27,37.27,1400,0
FPT,5/31/2019 13:39,37.27,37.27,37.27,37.27,1000,0
FPT,5/31/2019 13:40,37.27,37.27,37.27,37.27,200,0
FPT,5/31/2019 13:44,37.35,37.35,37.35,37.35,750,0
FPT,5/31/2019 13:47,37.27,37.27,37.27,37.27,6090,0
FPT,5/31/2019 13:48,37.27,37.27,37.23,37.23,5600,0
FPT,5/31/2019 13:49,37.19,37.19,37.19,37.19,11240,0
FPT,5/31/2019 13:50,37.19,37.19,37.19,37.19,2070,0
FPT,5/31/2019 13:53,37.31,37.31,37.31,37.31,4000,0
FPT,5/31/2019 13:56,37.19,37.19,37.19,37.19,500,0
FPT,5/31/2019 13:58,37.19,37.19,37.19,37.19,3000,0
FPT,5/31/2019 13:59,37.31,37.31,37.19,37.19,1050,0
FPT,5/31/2019 14:01,37.23,37.23,37.23,37.23,460,0
FPT,5/31/2019 14:04,37.23,37.23,37.19,37.19,2050,0
FPT,5/31/2019 14:05,37.19,37.23,37.19,37.23,4500,0
FPT,5/31/2019 14:07,37.27,37.27,37.19,37.19,14280,0
FPT,5/31/2019 14:08,37.15,37.19,37.15,37.19,280,0
FPT,5/31/2019 14:09,37.15,37.15,37.15,37.15,5000,0
FPT,5/31/2019 14:10,37.15,37.15,37.15,37.15,20230,0
FPT,5/31/2019 14:11,37.15,37.15,37.15,37.15,250,0
FPT,5/31/2019 14:13,37.15,37.15,37.1,37.1,16810,0
FPT,5/31/2019 14:14,37.1,37.1,37.1,37.1,1200,0
FPT,5/31/2019 14:15,37.1,37.1,37.06,37.06,4010,0
FPT,5/31/2019 14:16,37.06,37.06,37.02,37.02,2510,0
FPT,5/31/2019 14:17,37.06,37.06,37.06,37.06,1410,0
FPT,5/31/2019 14:18,37.06,37.06,37.06,37.06,4500,0
FPT,5/31/2019 14:19,37.06,37.1,37.02,37.06,16420,0
FPT,5/31/2019 14:20,37.02,37.02,37.02,37.02,10000,0
FPT,5/31/2019 14:21,37.06,37.06,37.06,37.06,1000,0
FPT,5/31/2019 14:22,37.02,37.06,36.98,37.06,10700,0
FPT,5/31/2019 14:26,37.02,37.02,37.02,37.02,3210,0
FPT,5/31/2019 14:27,37.02,37.02,37.02,37.02,650,0
FPT,5/31/2019 14:28,37.02,37.02,37.02,37.02,2200,0
FPT,5/31/2019 14:29,37.02,37.06,37.02,37.06,5330,0
FPT,5/31/2019 14:46,36.94,36.94,36.94,36.94,66040,0
FPT,6/3/2019 9:15,36.85,36.85,36.85,36.85,18580,0
FPT,6/3/2019 9:16,36.85,36.85,36.85,36.85,6000,0
FPT,6/3/2019 9:17,36.85,36.85,36.85,36.85,320,0
FPT,6/3/2019 9:18,36.85,36.85,36.77,36.77,8530,0
FPT,6/3/2019 9:19,36.85,36.85,36.85,36.85,1260,0
FPT,6/3/2019 9:20,36.85,36.85,36.73,36.73,3100,0
FPT,6/3/2019 9:21,36.73,36.73,36.73,36.73,1190,0
FPT,6/3/2019 9:22,36.73,36.73,36.68,36.68,3490,0
FPT,6/3/2019 9:23,36.73,36.73,36.68,36.73,2050,0
FPT,6/3/2019 9:24,36.73,36.73,36.68,36.68,6620,0
FPT,6/3/2019 9:25,36.68,36.68,36.68,36.68,760,0
FPT,6/3/2019 9:26,36.68,36.68,36.64,36.68,1210,0
FPT,6/3/2019 9:27,36.68,36.68,36.68,36.68,1010,0
FPT,6/3/2019 9:28,36.73,36.73,36.73,36.73,8380,0
FPT,6/3/2019 9:29,36.77,36.77,36.77,36.77,9010,0
FPT,6/3/2019 9:30,36.85,36.85,36.77,36.77,2010,0
FPT,6/3/2019 9:31,36.85,36.85,36.77,36.85,6330,0
FPT,6/3/2019 9:32,36.85,36.94,36.85,36.94,3840,0
FPT,6/3/2019 9:35,36.85,36.94,36.85,36.94,13030,0
FPT,6/3/2019 9:36,36.94,36.94,36.94,36.94,1410,0
FPT,6/3/2019 9:37,36.77,36.94,36.77,36.77,7460,0
FPT,6/3/2019 9:38,36.85,36.85,36.85,36.85,270,0
FPT,6/3/2019 9:39,36.85,36.85,36.85,36.85,2200,0
FPT,6/3/2019 9:40,36.85,36.85,36.85,36.85,2800,0
FPT,6/3/2019 9:41,36.85,36.85,36.85,36.85,60,0
FPT,6/3/2019 9:42,36.77,36.89,36.77,36.77,3380,0
FPT,6/3/2019 9:44,36.89,36.89,36.85,36.85,6020,0
FPT,6/3/2019 9:45,36.85,36.85,36.85,36.85,100,0
FPT,6/3/2019 9:46,36.89,36.89,36.89,36.89,20,0
FPT,6/3/2019 9:47,36.89,36.94,36.89,36.94,11000,0
FPT,6/3/2019 9:48,36.85,36.85,36.85,36.85,200,0
FPT,6/3/2019 9:49,36.89,36.89,36.89,36.89,10,0
FPT,6/3/2019 9:50,36.89,36.89,36.85,36.89,1200,0
FPT,6/3/2019 9:51,36.94,36.94,36.94,36.94,14200,0
FPT,6/3/2019 9:52,36.85,36.94,36.85,36.94,2100,0
FPT,6/3/2019 9:53,36.94,36.94,36.94,36.94,10,0
FPT,6/3/2019 9:54,36.89,36.89,36.85,36.85,8480,0
FPT,6/3/2019 9:55,36.85,36.85,36.85,36.85,1200,0
FPT,6/3/2019 9:56,36.85,36.85,36.85,36.85,100,0
FPT,6/3/2019 9:57,36.85,36.85,36.85,36.85,330,0
FPT,6/3/2019 9:59,36.85,36.89,36.85,36.89,1020,0
FPT,6/3/2019 10:00,36.85,36.85,36.85,36.85,1400,0
FPT,6/3/2019 10:01,36.85,36.85,36.85,36.85,2700,0
FPT,6/3/2019 10:02,36.85,36.85,36.85,36.85,210,0
FPT,6/3/2019 10:03,36.81,36.81,36.81,36.81,410,0
FPT,6/3/2019 10:04,36.77,36.77,36.77,36.77,420,0
FPT,6/3/2019 10:05,36.77,36.77,36.77,36.77,8670,0
FPT,6/3/2019 10:06,36.77,36.77,36.77,36.77,5480,0
FPT,6/3/2019 10:07,36.81,36.81,36.77,36.81,810,0
FPT,6/3/2019 10:08,36.81,36.81,36.77,36.77,5500,0
FPT,6/3/2019 10:09,36.81,36.81,36.77,36.81,11310,0
FPT,6/3/2019 10:10,36.77,36.81,36.77,36.81,420,0
FPT,6/3/2019 10:11,36.81,36.81,36.81,36.81,50,0
FPT,6/3/2019 10:12,36.81,36.81,36.81,36.81,1630,0
FPT,6/3/2019 10:14,36.85,36.85,36.77,36.77,7920,0
FPT,6/3/2019 10:15,36.81,36.85,36.81,36.85,160,0
FPT,6/3/2019 10:17,36.81,36.85,36.81,36.85,600,0
FPT,6/3/2019 10:18,36.81,36.85,36.81,36.81,5010,0
FPT,6/3/2019 10:19,36.85,36.85,36.85,36.85,100,0
FPT,6/3/2019 10:20,36.85,36.85,36.77,36.77,20060,0
FPT,6/3/2019 10:21,36.77,36.77,36.77,36.77,830,0
FPT,6/3/2019 10:22,36.77,36.77,36.77,36.77,5010,0
FPT,6/3/2019 10:23,36.73,36.73,36.73,36.73,700,0
FPT,6/3/2019 10:24,36.77,36.77,36.77,36.77,20,0
FPT,6/3/2019 10:25,36.77,36.77,36.77,36.77,9940,0
FPT,6/3/2019 10:26,36.77,36.77,36.73,36.73,290,0
FPT,6/3/2019 10:27,36.77,36.77,36.73,36.73,7450,0
FPT,6/3/2019 10:28,36.68,36.77,36.68,36.77,33550,0
FPT,6/3/2019 10:31,36.68,36.73,36.68,36.68,11720,0
FPT,6/3/2019 10:32,36.68,36.73,36.68,36.73,4650,0
FPT,6/3/2019 10:33,36.73,36.73,36.73,36.73,260,0
FPT,6/3/2019 10:34,36.73,36.73,36.68,36.73,1400,0
FPT,6/3/2019 10:35,36.73,36.73,36.73,36.73,1100,0
FPT,6/3/2019 10:36,36.77,36.77,36.73,36.73,1280,0
FPT,6/3/2019 10:37,36.73,36.73,36.73,36.73,620,0
FPT,6/3/2019 10:39,36.77,36.77,36.73,36.73,510,0
FPT,6/3/2019 10:40,36.77,36.77,36.77,36.77,5410,0
FPT,6/3/2019 10:41,36.77,36.77,36.77,36.77,3300,0
FPT,6/3/2019 10:42,36.77,36.77,36.77,36.77,210,0
FPT,6/3/2019 10:43,36.73,36.73,36.73,36.73,6000,0
FPT,6/3/2019 10:44,36.73,36.73,36.73,36.73,50,0
FPT,6/3/2019 10:46,36.73,36.73,36.73,36.73,600,0
FPT,6/3/2019 10:47,36.77,36.77,36.77,36.77,7020,0
FPT,6/3/2019 10:48,36.77,36.77,36.77,36.77,5090,0
FPT,6/3/2019 10:49,36.77,36.77,36.77,36.77,5100,0
FPT,6/3/2019 10:50,36.77,36.81,36.77,36.81,100,0
FPT,6/3/2019 10:51,36.77,36.77,36.77,36.77,3380,0
FPT,6/3/2019 10:53,36.77,36.81,36.77,36.81,7560,0
FPT,6/3/2019 10:55,36.77,36.77,36.77,36.77,5000,0
FPT,6/3/2019 10:56,36.77,36.77,36.77,36.77,1000,0
FPT,6/3/2019 10:57,36.77,36.81,36.77,36.77,580,0
FPT,6/3/2019 10:58,36.77,36.77,36.77,36.77,30,0
FPT,6/3/2019 10:59,36.81,36.81,36.81,36.81,200,0
FPT,6/3/2019 11:00,36.81,36.81,36.77,36.77,6100,0
FPT,6/3/2019 11:02,36.81,36.81,36.81,36.81,30,0
FPT,6/3/2019 11:03,36.81,36.85,36.81,36.85,430,0
FPT,6/3/2019 11:05,36.85,36.85,36.85,36.85,6000,0
FPT,6/3/2019 11:06,36.81,36.85,36.81,36.85,15880,0
FPT,6/3/2019 11:07,36.85,36.85,36.85,36.85,220,0
FPT,6/3/2019 11:08,36.85,36.85,36.85,36.85,300,0
FPT,6/3/2019 11:09,36.85,36.85,36.85,36.85,410,0
FPT,6/3/2019 11:10,36.89,36.94,36.89,36.94,5010,0
FPT,6/3/2019 11:12,36.85,36.85,36.85,36.85,1500,0
FPT,6/3/2019 11:13,36.85,36.85,36.85,36.85,140,0
FPT,6/3/2019 11:14,36.85,36.85,36.85,36.85,210,0
FPT,6/3/2019 11:15,36.85,36.85,36.85,36.85,10,0
FPT,6/3/2019 11:19,36.85,36.85,36.77,36.77,21050,0
FPT,6/3/2019 11:20,36.77,36.85,36.77,36.85,2010,0
FPT,6/3/2019 11:21,36.85,36.85,36.77,36.77,8620,0
FPT,6/3/2019 11:22,36.77,36.77,36.77,36.77,7520,0
FPT,6/3/2019 11:23,36.77,36.77,36.73,36.73,1080,0
FPT,6/3/2019 11:24,36.77,36.77,36.77,36.77,1200,0
FPT,6/3/2019 11:25,36.77,36.77,36.73,36.73,1790,0
FPT,6/3/2019 13:00,36.73,36.73,36.73,36.73,20560,0
FPT,6/3/2019 13:01,36.73,36.73,36.73,36.73,210,0
FPT,6/3/2019 13:04,36.73,36.73,36.73,36.73,10,0
FPT,6/3/2019 13:06,36.73,36.73,36.73,36.73,5100,0
FPT,6/3/2019 13:07,36.73,36.73,36.73,36.73,5400,0
FPT,6/3/2019 13:08,36.73,36.73,36.73,36.73,1590,0
FPT,6/3/2019 13:11,36.73,36.73,36.73,36.73,500,0
FPT,6/3/2019 13:13,36.68,36.68,36.68,36.68,2000,0
FPT,6/3/2019 13:14,36.68,36.73,36.68,36.73,250,0
FPT,6/3/2019 13:15,36.68,36.73,36.68,36.73,140,0
FPT,6/3/2019 13:16,36.73,36.73,36.73,36.73,1000,0
FPT,6/3/2019 13:17,36.73,36.73,36.73,36.73,1100,0
FPT,6/3/2019 13:18,36.68,36.73,36.68,36.73,1020,0
FPT,6/3/2019 13:19,36.73,36.73,36.73,36.73,10,0
FPT,6/3/2019 13:20,36.73,36.73,36.73,36.73,1000,0
FPT,6/3/2019 13:21,36.68,36.68,36.68,36.68,540,0
FPT,6/3/2019 13:22,36.73,36.73,36.73,36.73,450,0
FPT,6/3/2019 13:23,36.73,36.73,36.73,36.73,100,0
FPT,6/3/2019 13:24,36.73,36.73,36.73,36.73,1510,0
FPT,6/3/2019 13:25,36.73,36.73,36.73,36.73,1030,0
FPT,6/3/2019 13:28,36.68,36.73,36.68,36.68,120,0
FPT,6/3/2019 13:29,36.68,36.73,36.68,36.73,3010,0
FPT,6/3/2019 13:30,36.73,36.73,36.68,36.68,100,0
FPT,6/3/2019 13:31,36.68,36.68,36.68,36.68,50,0
FPT,6/3/2019 13:32,36.68,36.68,36.68,36.68,900,0
FPT,6/3/2019 13:33,36.68,36.68,36.68,36.68,4370,0
FPT,6/3/2019 13:34,36.73,36.73,36.73,36.73,210,0
FPT,6/3/2019 13:35,36.73,36.73,36.68,36.68,330,0
FPT,6/3/2019 13:36,36.73,36.73,36.73,36.73,740,0
FPT,6/3/2019 13:37,36.73,36.77,36.73,36.77,4110,0
FPT,6/3/2019 13:40,36.73,36.73,36.73,36.73,3000,0
FPT,6/3/2019 13:41,36.73,36.77,36.73,36.77,1020,0
FPT,6/3/2019 13:42,36.77,36.77,36.73,36.77,2900,0
FPT,6/3/2019 13:43,36.77,36.77,36.77,36.77,200,0
FPT,6/3/2019 13:44,36.77,36.77,36.77,36.77,610,0
FPT,6/3/2019 13:45,36.77,36.77,36.73,36.73,5050,0
FPT,6/3/2019 13:46,36.73,36.77,36.73,36.77,4100,0
FPT,6/3/2019 13:47,36.73,36.73,36.73,36.73,500,0
FPT,6/3/2019 13:48,36.73,36.73,36.73,36.73,5000,0
FPT,6/3/2019 13:50,36.73,36.73,36.73,36.73,5000,0
FPT,6/3/2019 13:51,36.73,36.73,36.73,36.73,200,0
FPT,6/3/2019 13:52,36.73,36.77,36.73,36.73,6200,0
FPT,6/3/2019 13:56,36.73,36.73,36.73,36.73,5000,0
FPT,6/3/2019 13:57,36.73,36.73,36.73,36.73,400,0
FPT,6/3/2019 13:58,36.73,36.77,36.73,36.73,4240,0
FPT,6/3/2019 13:59,36.73,36.73,36.73,36.73,40,0
FPT,6/3/2019 14:00,36.73,36.73,36.73,36.73,4400,0
FPT,6/3/2019 14:01,36.73,36.73,36.73,36.73,100,0
FPT,6/3/2019 14:02,36.73,36.73,36.73,36.73,2080,0
FPT,6/3/2019 14:03,36.73,36.73,36.73,36.73,24230,0
FPT,6/3/2019 14:04,36.73,36.73,36.68,36.68,20310,0
FPT,6/3/2019 14:05,36.73,36.73,36.68,36.68,24050,0
FPT,6/3/2019 14:06,36.73,36.73,36.73,36.73,110,0
FPT,6/3/2019 14:07,36.73,36.73,36.68,36.68,6170,0
FPT,6/3/2019 14:08,36.68,36.73,36.68,36.68,14080,0
FPT,6/3/2019 14:09,36.68,36.68,36.64,36.68,9990,0
FPT,6/3/2019 14:10,36.68,36.68,36.64,36.64,6760,0
FPT,6/3/2019 14:11,36.64,36.64,36.64,36.64,24490,0
FPT,6/3/2019 14:12,36.64,36.64,36.56,36.6,16570,0
FPT,6/3/2019 14:13,36.6,36.6,36.6,36.6,6020,0
FPT,6/3/2019 14:14,36.6,36.6,36.6,36.6,2490,0
FPT,6/3/2019 14:15,36.56,36.56,36.56,36.56,8830,0
FPT,6/3/2019 14:16,36.6,36.6,36.56,36.6,2000,0
FPT,6/3/2019 14:17,36.6,36.6,36.6,36.6,16000,0
FPT,6/3/2019 14:18,36.6,36.6,36.6,36.6,1300,0
FPT,6/3/2019 14:19,36.52,36.6,36.52,36.6,460,0
FPT,6/3/2019 14:20,36.64,36.64,36.52,36.52,24230,0
FPT,6/3/2019 14:21,36.52,36.52,36.52,36.52,200,0
FPT,6/3/2019 14:22,36.52,36.6,36.52,36.6,2340,0
FPT,6/3/2019 14:23,36.52,36.6,36.52,36.52,120,0
FPT,6/3/2019 14:24,36.52,36.56,36.52,36.52,16420,0
FPT,6/3/2019 14:25,36.52,36.6,36.52,36.6,1130,0
FPT,6/3/2019 14:26,36.52,36.52,36.48,36.52,6790,0
FPT,6/3/2019 14:27,36.48,36.52,36.48,36.48,13990,0
FPT,6/3/2019 14:28,36.48,36.48,36.43,36.43,35860,0
FPT,6/3/2019 14:29,36.43,36.48,36.43,36.43,17060,0
FPT,6/3/2019 14:30,36.43,36.43,36.43,36.43,1000,0
FPT,6/3/2019 14:46,36.43,36.43,36.43,36.43,28690,0
FPT,6/4/2019 9:15,36.43,36.43,36.43,36.43,12130,0
FPT,6/4/2019 9:16,36.43,36.43,36.35,36.35,2240,0
FPT,6/4/2019 9:18,36.43,36.43,36.43,36.43,3770,0
FPT,6/4/2019 9:21,36.6,36.6,36.6,36.6,10,0
FPT,6/4/2019 9:22,36.6,36.6,36.43,36.43,6080,0
FPT,6/4/2019 9:24,36.52,36.52,36.52,36.52,90,0
FPT,6/4/2019 9:26,36.43,36.52,36.43,36.52,410,0
FPT,6/4/2019 9:27,36.52,36.6,36.52,36.6,300,0
FPT,6/4/2019 9:28,36.52,36.6,36.52,36.52,1240,0
FPT,6/4/2019 9:29,36.6,36.6,36.6,36.6,50,0
FPT,6/4/2019 9:30,36.6,36.6,36.6,36.6,150,0
FPT,6/4/2019 9:31,36.52,36.6,36.52,36.6,4100,0
FPT,6/4/2019 9:32,36.6,36.6,36.52,36.6,9120,0
FPT,6/4/2019 9:33,36.52,36.6,36.43,36.43,870,0
FPT,6/4/2019 9:34,36.43,36.43,36.43,36.43,1360,0
FPT,6/4/2019 9:36,36.48,36.48,36.48,36.48,3000,0
FPT,6/4/2019 9:37,36.48,36.48,36.43,36.48,2200,0
FPT,6/4/2019 9:38,36.48,36.48,36.48,36.48,30,0
FPT,6/4/2019 9:39,36.48,36.48,36.43,36.43,10890,0
FPT,6/4/2019 9:40,36.52,36.52,36.43,36.43,230,0
FPT,6/4/2019 9:41,36.43,36.43,36.43,36.43,780,0
FPT,6/4/2019 9:42,36.43,36.43,36.39,36.39,5210,0
FPT,6/4/2019 9:43,36.39,36.43,36.39,36.39,5130,0
FPT,6/4/2019 9:44,36.35,36.35,36.35,36.35,10000,0
FPT,6/4/2019 9:45,36.43,36.43,36.35,36.35,2400,0
FPT,6/4/2019 9:46,36.43,36.43,36.43,36.43,5590,0
FPT,6/4/2019 9:47,36.43,36.48,36.43,36.43,4640,0
FPT,6/4/2019 9:48,36.43,36.43,36.35,36.35,2570,0
FPT,6/4/2019 9:49,36.35,36.35,36.35,36.35,2000,0
FPT,6/4/2019 9:50,36.43,36.43,36.43,36.43,90,0
FPT,6/4/2019 9:51,36.35,36.35,36.35,36.35,10,0
FPT,6/4/2019 9:52,36.43,36.43,36.43,36.43,10,0
FPT,6/4/2019 9:53,36.35,36.35,36.35,36.35,2000,0
FPT,6/4/2019 9:54,36.35,36.35,36.31,36.31,20270,0
FPT,6/4/2019 9:55,36.27,36.27,36.27,36.27,10800,0
FPT,6/4/2019 9:56,36.31,36.31,36.31,36.31,20,0
FPT,6/4/2019 9:59,36.27,36.27,36.27,36.27,3000,0
FPT,6/4/2019 10:00,36.31,36.31,36.31,36.31,150,0
FPT,6/4/2019 10:01,36.31,36.31,36.31,36.31,100,0
FPT,6/4/2019 10:02,36.31,36.31,36.31,36.31,1000,0
FPT,6/4/2019 10:04,36.31,36.31,36.31,36.31,250,0
FPT,6/4/2019 10:05,36.27,36.27,36.27,36.27,24090,0
FPT,6/4/2019 10:08,36.27,36.27,36.27,36.27,40,0
FPT,6/4/2019 10:09,36.27,36.27,36.27,36.27,2580,0
FPT,6/4/2019 10:10,36.31,36.31,36.27,36.27,1510,0
FPT,6/4/2019 10:11,36.27,36.27,36.27,36.27,1000,0
FPT,6/4/2019 10:12,36.31,36.31,36.31,36.31,2000,0
FPT,6/4/2019 10:13,36.31,36.31,36.31,36.31,1000,0
FPT,6/4/2019 10:14,36.31,36.31,36.31,36.31,210,0
FPT,6/4/2019 10:17,36.31,36.31,36.27,36.27,530,0
FPT,6/4/2019 10:18,36.27,36.31,36.27,36.31,810,0
FPT,6/4/2019 10:19,36.27,36.31,36.27,36.27,13800,0
FPT,6/4/2019 10:20,36.31,36.31,36.31,36.31,10,0
FPT,6/4/2019 10:21,36.27,36.31,36.27,36.31,510,0
FPT,6/4/2019 10:23,36.27,36.31,36.27,36.31,6000,0
FPT,6/4/2019 10:24,36.31,36.31,36.31,36.31,10,0
FPT,6/4/2019 10:25,36.31,36.31,36.31,36.31,6500,0
FPT,6/4/2019 10:26,36.31,36.31,36.22,36.31,27600,0
FPT,6/4/2019 10:27,36.27,36.27,36.27,36.27,150,0
FPT,6/4/2019 10:28,36.31,36.31,36.31,36.31,2340,0
FPT,6/4/2019 10:29,36.27,36.27,36.27,36.27,2000,0
FPT,6/4/2019 10:30,36.27,36.31,36.27,36.31,2960,0
FPT,6/4/2019 10:31,36.31,36.31,36.31,36.31,510,0
FPT,6/4/2019 10:32,36.31,36.31,36.31,36.31,24810,0
FPT,6/4/2019 10:33,36.31,36.35,36.31,36.35,2250,0
FPT,6/4/2019 10:34,36.39,36.39,36.39,36.39,320,0
FPT,6/4/2019 10:39,36.39,36.39,36.39,36.39,930,0
FPT,6/4/2019 10:41,36.39,36.39,36.39,36.39,20,0
FPT,6/4/2019 10:43,36.39,36.39,36.39,36.39,5550,0
FPT,6/4/2019 10:45,36.39,36.39,36.39,36.39,200,0
FPT,6/4/2019 10:47,36.43,36.43,36.43,36.43,10,0
FPT,6/4/2019 10:48,36.43,36.43,36.43,36.43,310,0
FPT,6/4/2019 10:49,36.43,36.43,36.43,36.43,3500,0
FPT,6/4/2019 10:50,36.39,36.43,36.39,36.39,3210,0
FPT,6/4/2019 10:51,36.43,36.43,36.43,36.43,110,0
FPT,6/4/2019 10:52,36.43,36.43,36.43,36.43,850,0
FPT,6/4/2019 10:53,36.43,36.43,36.43,36.43,190,0
FPT,6/4/2019 10:55,36.48,36.48,36.48,36.48,660,0
FPT,6/4/2019 10:56,36.48,36.48,36.48,36.48,160,0
FPT,6/4/2019 10:57,36.48,36.48,36.48,36.48,40,0
FPT,6/4/2019 10:58,36.48,36.48,36.48,36.48,500,0
FPT,6/4/2019 10:59,36.48,36.48,36.48,36.48,200,0
FPT,6/4/2019 11:00,36.48,36.48,36.48,36.48,30,0
FPT,6/4/2019 11:01,36.48,36.48,36.48,36.48,20,0
FPT,6/4/2019 11:02,36.48,36.52,36.43,36.52,6240,0
FPT,6/4/2019 11:03,36.52,36.52,36.52,36.52,2800,0
FPT,6/4/2019 11:04,36.43,36.43,36.43,36.43,780,0
FPT,6/4/2019 11:05,36.52,36.52,36.52,36.52,10,0
FPT,6/4/2019 11:06,36.43,36.43,36.43,36.43,2370,0
FPT,6/4/2019 11:07,36.43,36.43,36.43,36.43,10,0
FPT,6/4/2019 11:14,36.48,36.48,36.48,36.48,300,0
FPT,6/4/2019 11:17,36.48,36.48,36.48,36.48,200,0
FPT,6/4/2019 11:18,36.48,36.48,36.48,36.48,1000,0
FPT,6/4/2019 11:19,36.48,36.48,36.48,36.48,200,0
FPT,6/4/2019 11:21,36.48,36.48,36.48,36.48,2200,0
FPT,6/4/2019 11:25,36.48,36.48,36.48,36.48,220,0
FPT,6/4/2019 11:26,36.48,36.48,36.43,36.43,2020,0
FPT,6/4/2019 11:27,36.52,36.52,36.52,36.52,110,0
FPT,6/4/2019 13:00,36.52,36.52,36.52,36.52,1330,0
FPT,6/4/2019 13:01,36.52,36.52,36.52,36.52,1200,0
FPT,6/4/2019 13:04,36.52,36.52,36.48,36.52,3460,0
FPT,6/4/2019 13:05,36.52,36.52,36.52,36.52,320,0
FPT,6/4/2019 13:06,36.52,36.52,36.48,36.48,2450,0
FPT,6/4/2019 13:07,36.52,36.52,36.52,36.52,150,0
FPT,6/4/2019 13:08,36.43,36.43,36.43,36.43,2370,0
FPT,6/4/2019 13:09,36.52,36.52,36.52,36.52,10,0
FPT,6/4/2019 13:10,36.52,36.52,36.52,36.52,390,0
FPT,6/4/2019 13:11,36.43,36.43,36.43,36.43,2370,0
FPT,6/4/2019 13:12,36.6,36.6,36.6,36.6,10,0
FPT,6/4/2019 13:13,36.6,36.6,36.6,36.6,300,0
FPT,6/4/2019 13:17,36.6,36.6,36.6,36.6,2000,0
FPT,6/4/2019 13:18,36.6,36.6,36.6,36.6,570,0
FPT,6/4/2019 13:20,36.52,36.52,36.52,36.52,2370,0
FPT,6/4/2019 13:21,36.48,36.48,36.48,36.48,2370,0
FPT,6/4/2019 13:23,36.6,36.6,36.6,36.6,60,0
FPT,6/4/2019 13:24,36.48,36.48,36.48,36.48,2370,0
FPT,6/4/2019 13:26,36.6,36.6,36.52,36.52,130,0
FPT,6/4/2019 13:27,36.43,36.52,36.43,36.52,5820,0
FPT,6/4/2019 13:28,36.43,36.6,36.43,36.6,7360,0
FPT,6/4/2019 13:29,36.6,36.6,36.6,36.6,1000,0
FPT,6/4/2019 13:30,36.6,36.6,36.6,36.6,800,0
FPT,6/4/2019 13:33,36.6,36.6,36.6,36.6,40,0
FPT,6/4/2019 13:34,36.52,36.52,36.52,36.52,1000,0
FPT,6/4/2019 13:35,36.52,36.52,36.52,36.52,540,0
FPT,6/4/2019 13:36,36.52,36.52,36.52,36.52,30,0
FPT,6/4/2019 13:37,36.48,36.48,36.48,36.48,3030,0
FPT,6/4/2019 13:38,36.48,36.48,36.43,36.43,7150,0
FPT,6/4/2019 13:39,36.48,36.48,36.48,36.48,1050,0
FPT,6/4/2019 13:40,36.43,36.48,36.43,36.43,22250,0
FPT,6/4/2019 13:41,36.43,36.43,36.43,36.43,110,0
FPT,6/4/2019 13:42,36.43,36.48,36.43,36.43,1200,0
FPT,6/4/2019 13:43,36.43,36.43,36.43,36.43,2000,0
FPT,6/4/2019 13:44,36.43,36.43,36.39,36.39,1650,0
FPT,6/4/2019 13:45,36.43,36.43,36.43,36.43,100,0
FPT,6/4/2019 13:46,36.39,36.43,36.39,36.43,3500,0
FPT,6/4/2019 13:47,36.35,36.43,36.35,36.43,2030,0
FPT,6/4/2019 13:48,36.35,36.35,36.35,36.35,2590,0
FPT,6/4/2019 13:49,36.35,36.35,36.31,36.31,32240,0
FPT,6/4/2019 13:50,36.31,36.31,36.31,36.31,9830,0
FPT,6/4/2019 13:51,36.31,36.31,36.27,36.27,2440,0
FPT,6/4/2019 13:52,36.27,36.27,36.27,36.27,5230,0
FPT,6/4/2019 13:53,36.31,36.31,36.27,36.27,7270,0
FPT,6/4/2019 13:54,36.27,36.27,36.22,36.22,16890,0
FPT,6/4/2019 13:55,36.22,36.27,36.22,36.27,1010,0
FPT,6/4/2019 13:56,36.22,36.31,36.22,36.31,1120,0
FPT,6/4/2019 13:59,36.31,36.31,36.31,36.31,20,0
FPT,6/4/2019 14:00,36.31,36.35,36.31,36.35,1300,0
FPT,6/4/2019 14:01,36.35,36.35,36.35,36.35,50,0
FPT,6/4/2019 14:02,36.35,36.35,36.35,36.35,750,0
FPT,6/4/2019 14:04,36.35,36.35,36.27,36.27,1070,0
FPT,6/4/2019 14:05,36.27,36.27,36.22,36.27,1060,0
FPT,6/4/2019 14:06,36.27,36.27,36.27,36.27,30,0
FPT,6/4/2019 14:07,36.35,36.35,36.35,36.35,10,0
FPT,6/4/2019 14:08,36.35,36.35,36.27,36.27,130,0
FPT,6/4/2019 14:09,36.35,36.35,36.35,36.35,1050,0
FPT,6/4/2019 14:10,36.31,36.35,36.31,36.35,1320,0
FPT,6/4/2019 14:11,36.35,36.35,36.35,36.35,100,0
FPT,6/4/2019 14:12,36.35,36.35,36.27,36.27,7200,0
FPT,6/4/2019 14:14,36.35,36.35,36.35,36.35,500,0
FPT,6/4/2019 14:15,36.35,36.35,36.35,36.35,110,0
FPT,6/4/2019 14:16,36.35,36.35,36.35,36.35,30,0
FPT,6/4/2019 14:17,36.35,36.35,36.35,36.35,3460,0
FPT,6/4/2019 14:20,36.35,36.35,36.35,36.35,1210,0
FPT,6/4/2019 14:21,36.35,36.35,36.35,36.35,220,0
FPT,6/4/2019 14:23,36.35,36.35,36.35,36.35,550,0
FPT,6/4/2019 14:25,36.35,36.35,36.35,36.35,5620,0
FPT,6/4/2019 14:26,36.35,36.35,36.35,36.35,160,0
FPT,6/4/2019 14:27,36.35,36.35,36.35,36.35,3240,0
FPT,6/4/2019 14:29,36.43,36.43,36.43,36.43,5000,0
FPT,6/4/2019 14:46,36.27,36.27,36.27,36.27,46680,0
FPT,6/5/2019 9:15,36.43,36.68,36.43,36.68,6960,0
FPT,6/5/2019 9:16,36.68,36.68,36.68,36.68,820,0
FPT,6/5/2019 9:17,36.68,36.77,36.68,36.77,530,0
FPT,6/5/2019 9:18,36.77,36.77,36.68,36.77,820,0
FPT,6/5/2019 9:19,36.73,36.77,36.73,36.77,3320,0
FPT,6/5/2019 9:20,36.77,36.77,36.68,36.68,11000,0
FPT,6/5/2019 9:21,36.68,36.68,36.68,36.68,3240,0
FPT,6/5/2019 9:22,36.77,36.77,36.77,36.77,2650,0
FPT,6/5/2019 9:23,36.77,36.77,36.68,36.68,11340,0
FPT,6/5/2019 9:24,36.68,36.68,36.68,36.68,5560,0
FPT,6/5/2019 9:25,36.68,36.68,36.68,36.68,6400,0
FPT,6/5/2019 9:26,36.68,36.68,36.68,36.68,15500,0
FPT,6/5/2019 9:27,36.73,36.73,36.6,36.68,12030,0
FPT,6/5/2019 9:28,36.68,36.73,36.68,36.68,14080,0
FPT,6/5/2019 9:29,36.68,36.68,36.6,36.6,3110,0
FPT,6/5/2019 9:30,36.68,36.68,36.68,36.68,5320,0
FPT,6/5/2019 9:31,36.68,36.68,36.68,36.68,2200,0
FPT,6/5/2019 9:32,36.68,36.68,36.68,36.68,1750,0
FPT,6/5/2019 9:34,36.6,36.6,36.52,36.52,13310,0
FPT,6/5/2019 9:35,36.52,36.52,36.52,36.52,3000,0
FPT,6/5/2019 9:36,36.52,36.52,36.52,36.52,1900,0
FPT,6/5/2019 9:37,36.52,36.52,36.52,36.52,240,0
FPT,6/5/2019 9:40,36.6,36.6,36.6,36.6,200,0
FPT,6/5/2019 9:41,36.6,36.6,36.6,36.6,1000,0
FPT,6/5/2019 9:42,36.6,36.6,36.6,36.6,80,0
FPT,6/5/2019 9:43,36.6,36.6,36.6,36.6,680,0
FPT,6/5/2019 9:46,36.64,36.64,36.64,36.64,990,0
FPT,6/5/2019 9:47,36.64,36.64,36.64,36.64,1210,0
FPT,6/5/2019 9:48,36.68,36.68,36.68,36.68,9650,0
FPT,6/5/2019 9:49,36.68,36.73,36.68,36.73,3780,0
FPT,6/5/2019 9:50,36.73,36.73,36.73,36.73,20,0
FPT,6/5/2019 9:51,36.73,36.73,36.73,36.73,6360,0
FPT,6/5/2019 9:52,36.68,36.73,36.68,36.73,12190,0
FPT,6/5/2019 9:53,36.73,36.73,36.68,36.68,1790,0
FPT,6/5/2019 9:54,36.68,36.68,36.68,36.68,1130,0
FPT,6/5/2019 9:55,36.68,36.68,36.68,36.68,500,0
FPT,6/5/2019 9:56,36.64,36.73,36.64,36.73,1090,0
FPT,6/5/2019 9:57,36.73,36.73,36.64,36.68,2050,0
FPT,6/5/2019 9:58,36.68,36.68,36.68,36.68,600,0
FPT,6/5/2019 9:59,36.68,36.68,36.68,36.68,500,0
FPT,6/5/2019 10:00,36.64,36.64,36.64,36.64,180,0
FPT,6/5/2019 10:02,36.68,36.68,36.68,36.68,50,0
FPT,6/5/2019 10:03,36.68,36.68,36.68,36.68,1160,0
FPT,6/5/2019 10:04,36.68,36.68,36.68,36.68,10,0
FPT,6/5/2019 10:07,36.68,36.68,36.68,36.68,6000,0
FPT,6/5/2019 10:08,36.68,36.68,36.68,36.68,500,0
FPT,6/5/2019 10:09,36.68,36.68,36.68,36.68,500,0
FPT,6/5/2019 10:10,36.68,36.68,36.68,36.68,2170,0
FPT,6/5/2019 10:11,36.68,36.68,36.68,36.68,1600,0
FPT,6/5/2019 10:12,36.68,36.68,36.68,36.68,10,0
FPT,6/5/2019 10:14,36.64,36.64,36.64,36.64,6990,0
FPT,6/5/2019 10:16,36.64,36.64,36.64,36.64,620,0
FPT,6/5/2019 10:17,36.6,36.6,36.6,36.6,6100,0
FPT,6/5/2019 10:18,36.6,36.6,36.6,36.6,2130,0
FPT,6/5/2019 10:20,36.6,36.6,36.6,36.6,100,0
FPT,6/5/2019 10:21,36.6,36.6,36.6,36.6,800,0
FPT,6/5/2019 10:22,36.6,36.6,36.6,36.6,20,0
FPT,6/5/2019 10:23,36.6,36.6,36.6,36.6,30,0
FPT,6/5/2019 10:25,36.6,36.6,36.56,36.56,4210,0
FPT,6/5/2019 10:26,36.52,36.56,36.52,36.56,400,0
FPT,6/5/2019 10:27,36.56,36.56,36.56,36.56,1310,0
FPT,6/5/2019 10:28,36.52,36.56,36.52,36.56,20,0
FPT,6/5/2019 10:29,36.6,36.6,36.6,36.6,900,0
FPT,6/5/2019 10:31,36.52,36.52,36.52,36.52,10,0
FPT,6/5/2019 10:32,36.56,36.6,36.52,36.6,5060,0
FPT,6/5/2019 10:33,36.6,36.6,36.6,36.6,6240,0
FPT,6/5/2019 10:35,36.6,36.6,36.6,36.6,20,0
FPT,6/5/2019 10:38,36.64,36.64,36.6,36.6,4000,0
FPT,6/5/2019 10:39,36.6,36.6,36.6,36.6,2230,0
FPT,6/5/2019 10:40,36.56,36.56,36.56,36.56,2000,0
FPT,6/5/2019 10:42,36.56,36.56,36.56,36.56,2000,0
FPT,6/5/2019 10:44,36.6,36.6,36.6,36.6,7880,0
FPT,6/5/2019 10:45,36.6,36.6,36.6,36.6,3890,0
FPT,6/5/2019 10:47,36.6,36.6,36.6,36.6,260,0
FPT,6/5/2019 10:49,36.64,36.64,36.64,36.64,450,0
FPT,6/5/2019 10:50,36.64,36.64,36.64,36.64,120,0
FPT,6/5/2019 10:51,36.64,36.64,36.6,36.64,1770,0
FPT,6/5/2019 10:52,36.64,36.64,36.6,36.6,30,0
FPT,6/5/2019 10:53,36.6,36.6,36.6,36.6,5000,0
FPT,6/5/2019 10:54,36.6,36.6,36.6,36.6,320,0
FPT,6/5/2019 10:55,36.56,36.56,36.56,36.56,10,0
FPT,6/5/2019 11:00,36.6,36.6,36.6,36.6,2000,0
FPT,6/5/2019 11:01,36.6,36.6,36.56,36.6,270,0
FPT,6/5/2019 11:02,36.6,36.6,36.6,36.6,7420,0
FPT,6/5/2019 11:05,36.6,36.6,36.6,36.6,5000,0
FPT,6/5/2019 11:06,36.6,36.64,36.56,36.56,4170,0
FPT,6/5/2019 11:07,36.56,36.6,36.56,36.6,230,0
FPT,6/5/2019 11:10,36.56,36.56,36.56,36.56,1000,0
FPT,6/5/2019 11:11,36.6,36.6,36.6,36.6,100,0
FPT,6/5/2019 11:12,36.6,36.6,36.6,36.6,6600,0
FPT,6/5/2019 11:13,36.6,36.6,36.6,36.6,390,0
FPT,6/5/2019 11:15,36.56,36.56,36.56,36.56,10,0
FPT,6/5/2019 11:20,36.56,36.56,36.56,36.56,20,0
FPT,6/5/2019 11:24,36.6,36.6,36.6,36.6,50,0
FPT,6/5/2019 11:25,36.6,36.6,36.6,36.6,100,0
FPT,6/5/2019 11:26,36.6,36.64,36.6,36.64,650,0
FPT,6/5/2019 11:27,36.6,36.6,36.6,36.6,1130,0
FPT,6/5/2019 11:28,36.64,36.64,36.64,36.64,30,0
FPT,6/5/2019 11:29,36.64,36.64,36.64,36.64,20,0
FPT,6/5/2019 13:00,36.64,36.64,36.64,36.64,5820,0
FPT,6/5/2019 13:03,36.64,36.64,36.64,36.64,100,0
FPT,6/5/2019 13:04,36.64,36.64,36.64,36.64,5000,0
FPT,6/5/2019 13:05,36.68,36.68,36.68,36.68,10,0
FPT,6/5/2019 13:09,36.68,36.68,36.68,36.68,20,0
FPT,6/5/2019 13:10,36.64,36.68,36.64,36.68,630,0
FPT,6/5/2019 13:11,36.68,36.68,36.68,36.68,5000,0
FPT,6/5/2019 13:12,36.68,36.68,36.68,36.68,300,0
FPT,6/5/2019 13:13,36.68,36.68,36.68,36.68,1000,0
FPT,6/5/2019 13:15,36.68,36.68,36.68,36.68,1910,0
FPT,6/5/2019 13:16,36.68,36.68,36.68,36.68,50,0
FPT,6/5/2019 13:17,36.68,36.68,36.68,36.68,810,0
FPT,6/5/2019 13:18,36.68,36.68,36.68,36.68,230,0
FPT,6/5/2019 13:19,36.73,36.73,36.73,36.73,10,0
FPT,6/5/2019 13:21,36.73,36.73,36.73,36.73,60,0
FPT,6/5/2019 13:23,36.68,36.68,36.68,36.68,20,0
FPT,6/5/2019 13:24,36.68,36.68,36.68,36.68,130,0
FPT,6/5/2019 13:28,36.64,36.64,36.64,36.64,5000,0
FPT,6/5/2019 13:29,36.68,36.68,36.68,36.68,100,0
FPT,6/5/2019 13:31,36.68,36.68,36.64,36.68,10110,0
FPT,6/5/2019 13:33,36.64,36.64,36.64,36.64,1000,0
FPT,6/5/2019 13:34,36.64,36.64,36.64,36.64,130,0
FPT,6/5/2019 13:35,36.64,36.64,36.64,36.64,930,0
FPT,6/5/2019 13:36,36.6,36.6,36.6,36.6,7980,0
FPT,6/5/2019 13:38,36.6,36.6,36.6,36.6,1250,0
FPT,6/5/2019 13:39,36.56,36.56,36.56,36.56,5000,0
FPT,6/5/2019 13:40,36.56,36.56,36.56,36.56,2910,0
FPT,6/5/2019 13:41,36.56,36.56,36.56,36.56,500,0
FPT,6/5/2019 13:42,36.56,36.56,36.56,36.56,4080,0
FPT,6/5/2019 13:44,36.52,36.52,36.52,36.52,14150,0
FPT,6/5/2019 13:45,36.52,36.52,36.52,36.52,1600,0
FPT,6/5/2019 13:48,36.52,36.52,36.52,36.52,500,0
FPT,6/5/2019 13:49,36.52,36.52,36.52,36.52,3900,0
FPT,6/5/2019 13:50,36.52,36.52,36.52,36.52,500,0
FPT,6/5/2019 13:51,36.52,36.52,36.52,36.52,70,0
FPT,6/5/2019 13:53,36.52,36.52,36.52,36.52,10,0
FPT,6/5/2019 13:55,36.48,36.48,36.48,36.48,3600,0
FPT,6/5/2019 13:56,36.48,36.48,36.48,36.48,10,0
FPT,6/5/2019 13:57,36.48,36.48,36.48,36.48,5620,0
FPT,6/5/2019 13:58,36.43,36.43,36.43,36.43,100,0
FPT,6/5/2019 13:59,36.43,36.48,36.43,36.48,8560,0
FPT,6/5/2019 14:00,36.48,36.52,36.48,36.52,2240,0
FPT,6/5/2019 14:01,36.48,36.48,36.48,36.48,1610,0
FPT,6/5/2019 14:02,36.48,36.48,36.48,36.48,4410,0
FPT,6/5/2019 14:03,36.48,36.48,36.48,36.48,20,0
FPT,6/5/2019 14:05,36.48,36.48,36.48,36.48,6940,0
FPT,6/5/2019 14:06,36.52,36.52,36.52,36.52,230,0
FPT,6/5/2019 14:07,36.52,36.52,36.52,36.52,100,0
FPT,6/5/2019 14:08,36.52,36.52,36.52,36.52,80,0
FPT,6/5/2019 14:09,36.48,36.48,36.48,36.48,3710,0
FPT,6/5/2019 14:11,36.48,36.48,36.43,36.43,2580,0
FPT,6/5/2019 14:12,36.48,36.48,36.48,36.48,100,0
FPT,6/5/2019 14:13,36.48,36.48,36.48,36.48,11150,0
FPT,6/5/2019 14:14,36.52,36.52,36.48,36.52,10520,0
FPT,6/5/2019 14:15,36.56,36.56,36.52,36.56,1730,0
FPT,6/5/2019 14:16,36.56,36.56,36.56,36.56,220,0
FPT,6/5/2019 14:17,36.56,36.56,36.56,36.56,5000,0
FPT,6/5/2019 14:18,36.56,36.56,36.56,36.56,160,0
FPT,6/5/2019 14:19,36.56,36.56,36.56,36.56,690,0
FPT,6/5/2019 14:20,36.56,36.56,36.56,36.56,100,0
FPT,6/5/2019 14:21,36.6,36.6,36.56,36.56,650,0
FPT,6/5/2019 14:22,36.56,36.56,36.56,36.56,10,0
FPT,6/5/2019 14:23,36.6,36.6,36.6,36.6,110,0
FPT,6/5/2019 14:24,36.56,36.56,36.56,36.56,830,0
FPT,6/5/2019 14:25,36.56,36.56,36.52,36.52,10170,0
FPT,6/5/2019 14:26,36.52,36.52,36.52,36.52,23510,0
FPT,6/5/2019 14:27,36.52,36.52,36.52,36.52,120,0
FPT,6/5/2019 14:28,36.52,36.52,36.52,36.52,3370,0
FPT,6/5/2019 14:46,36.52,36.52,36.52,36.52,35840,0
FPT,6/6/2019 9:15,36.68,36.68,36.68,36.68,1210,0
FPT,6/6/2019 9:17,36.68,36.68,36.68,36.68,60,0
FPT,6/6/2019 9:18,36.68,36.68,36.68,36.68,200,0
FPT,6/6/2019 9:19,36.6,36.6,36.6,36.6,2000,0
FPT,6/6/2019 9:20,36.6,36.6,36.6,36.6,300,0
FPT,6/6/2019 9:21,36.6,36.6,36.6,36.6,10,0
FPT,6/6/2019 9:23,36.6,36.6,36.52,36.52,2040,0
FPT,6/6/2019 9:24,36.6,36.6,36.6,36.6,10,0
FPT,6/6/2019 9:26,36.6,36.6,36.6,36.6,540,0
FPT,6/6/2019 9:28,36.6,36.6,36.6,36.6,130,0
FPT,6/6/2019 9:31,36.6,36.6,36.6,36.6,20,0
FPT,6/6/2019 9:32,36.6,36.6,36.6,36.6,30,0
FPT,6/6/2019 9:35,36.64,36.68,36.64,36.68,3240,0
FPT,6/6/2019 9:36,36.68,36.68,36.68,36.68,50,0
FPT,6/6/2019 9:37,36.73,36.73,36.73,36.73,2010,0
FPT,6/6/2019 9:38,36.77,36.77,36.73,36.77,1240,0
FPT,6/6/2019 9:39,36.77,36.81,36.77,36.81,1550,0
FPT,6/6/2019 9:40,36.85,36.85,36.81,36.85,11640,0
FPT,6/6/2019 9:41,36.81,36.85,36.81,36.85,13190,0
FPT,6/6/2019 9:42,36.85,36.85,36.85,36.85,14560,0
FPT,6/6/2019 9:43,36.94,37.02,36.94,37.02,7030,0
FPT,6/6/2019 9:44,37.02,37.06,37.02,37.06,3280,0
FPT,6/6/2019 9:45,37.06,37.06,37.02,37.02,9600,0
FPT,6/6/2019 9:46,37.02,37.06,37.02,37.06,13800,0
FPT,6/6/2019 9:47,37.02,37.02,37.02,37.02,5100,0
FPT,6/6/2019 9:48,37.02,37.02,37.02,37.02,5300,0
FPT,6/6/2019 9:49,37.1,37.1,37.1,37.1,8020,0
FPT,6/6/2019 9:50,37.1,37.23,37.1,37.23,29640,0
FPT,6/6/2019 9:51,37.23,37.35,37.23,37.35,49160,0
FPT,6/6/2019 9:52,37.44,37.44,37.35,37.35,4520,0
FPT,6/6/2019 9:53,37.35,37.35,37.27,37.27,5010,0
FPT,6/6/2019 9:54,37.27,37.27,37.27,37.27,9110,0
FPT,6/6/2019 9:55,37.27,37.35,37.27,37.35,3500,0
FPT,6/6/2019 9:56,37.35,37.35,37.35,37.35,1300,0
FPT,6/6/2019 9:57,37.27,37.27,37.27,37.27,6190,0
FPT,6/6/2019 9:58,37.23,37.27,37.19,37.19,15800,0
FPT,6/6/2019 9:59,37.19,37.19,37.19,37.19,1140,0
FPT,6/6/2019 10:00,37.19,37.19,37.15,37.15,4030,0
FPT,6/6/2019 10:01,37.19,37.19,37.19,37.19,1000,0
FPT,6/6/2019 10:02,37.19,37.19,37.19,37.19,690,0
FPT,6/6/2019 10:03,37.19,37.19,37.19,37.19,30,0
FPT,6/6/2019 10:04,37.19,37.23,37.19,37.23,830,0
FPT,6/6/2019 10:05,37.23,37.23,37.19,37.23,3800,0
FPT,6/6/2019 10:06,37.19,37.27,37.19,37.27,11660,0
FPT,6/6/2019 10:07,37.27,37.27,37.27,37.27,6560,0
FPT,6/6/2019 10:08,37.27,37.27,37.27,37.27,490,0
FPT,6/6/2019 10:09,37.27,37.27,37.27,37.27,50,0
FPT,6/6/2019 10:10,37.31,37.31,37.27,37.27,1500,0
FPT,6/6/2019 10:11,37.27,37.27,37.27,37.27,1000,0
FPT,6/6/2019 10:12,37.31,37.31,37.27,37.27,1580,0
FPT,6/6/2019 10:13,37.27,37.31,37.27,37.31,3850,0
FPT,6/6/2019 10:14,37.27,37.27,37.27,37.27,1540,0
FPT,6/6/2019 10:15,37.27,37.27,37.27,37.27,10,0
FPT,6/6/2019 10:16,37.27,37.27,37.27,37.27,3370,0
FPT,6/6/2019 10:17,37.27,37.31,37.27,37.31,2450,0
FPT,6/6/2019 10:18,37.31,37.31,37.31,37.31,500,0
FPT,6/6/2019 10:19,37.27,37.27,37.27,37.27,100,0
FPT,6/6/2019 10:20,37.27,37.27,37.27,37.27,1800,0
FPT,6/6/2019 10:21,37.27,37.27,37.27,37.27,6420,0
FPT,6/6/2019 10:22,37.23,37.27,37.23,37.23,1170,0
FPT,6/6/2019 10:23,37.27,37.27,37.23,37.27,610,0
FPT,6/6/2019 10:24,37.23,37.27,37.23,37.23,12330,0
FPT,6/6/2019 10:25,37.23,37.23,37.23,37.23,400,0
FPT,6/6/2019 10:26,37.27,37.27,37.27,37.27,10,0
FPT,6/6/2019 10:27,37.23,37.23,37.23,37.23,500,0
FPT,6/6/2019 10:28,37.23,37.23,37.23,37.23,1090,0
FPT,6/6/2019 10:29,37.23,37.23,37.23,37.23,110,0
FPT,6/6/2019 10:30,37.27,37.27,37.27,37.27,10,0
FPT,6/6/2019 10:31,37.23,37.23,37.19,37.19,13200,0
FPT,6/6/2019 10:32,37.23,37.23,37.23,37.23,60,0
FPT,6/6/2019 10:33,37.23,37.23,37.23,37.23,160,0
FPT,6/6/2019 10:34,37.19,37.23,37.19,37.19,5920,0
FPT,6/6/2019 10:35,37.23,37.23,37.19,37.19,1010,0
FPT,6/6/2019 10:36,37.19,37.19,37.19,37.19,1700,0
FPT,6/6/2019 10:37,37.19,37.19,37.19,37.19,490,0
FPT,6/6/2019 10:38,37.19,37.27,37.19,37.27,30020,0
FPT,6/6/2019 10:39,37.19,37.19,37.19,37.19,100,0
FPT,6/6/2019 10:40,37.27,37.27,37.23,37.23,1920,0
FPT,6/6/2019 10:42,37.23,37.27,37.19,37.23,3460,0
FPT,6/6/2019 10:45,37.19,37.19,37.19,37.19,900,0
FPT,6/6/2019 10:46,37.23,37.23,37.23,37.23,2000,0
FPT,6/6/2019 10:47,37.23,37.27,37.23,37.27,5860,0
FPT,6/6/2019 10:48,37.27,37.27,37.27,37.27,5000,0
FPT,6/6/2019 10:51,37.23,37.23,37.23,37.23,1300,0
FPT,6/6/2019 10:52,37.23,37.23,37.23,37.23,200,0
FPT,6/6/2019 10:54,37.19,37.19,37.19,37.19,1200,0
FPT,6/6/2019 10:56,37.27,37.27,37.27,37.27,100,0
FPT,6/6/2019 10:57,37.19,37.27,37.19,37.19,4130,0
FPT,6/6/2019 10:58,37.19,37.19,37.19,37.19,3700,0
FPT,6/6/2019 10:59,37.27,37.27,37.27,37.27,10,0
FPT,6/6/2019 11:01,37.19,37.23,37.19,37.23,2710,0
FPT,6/6/2019 11:02,37.23,37.23,37.19,37.19,15140,0
FPT,6/6/2019 11:03,37.19,37.19,37.15,37.15,11200,0
FPT,6/6/2019 11:04,37.15,37.19,37.15,37.15,2260,0
FPT,6/6/2019 11:05,37.19,37.19,37.19,37.19,10,0
FPT,6/6/2019 11:06,37.15,37.15,37.15,37.15,120,0
FPT,6/6/2019 11:07,37.15,37.15,37.15,37.15,1370,0
FPT,6/6/2019 11:08,37.1,37.1,37.1,37.1,300,0
FPT,6/6/2019 11:09,37.15,37.15,37.1,37.1,6550,0
FPT,6/6/2019 11:10,37.15,37.15,37.15,37.15,10,0
FPT,6/6/2019 11:13,37.15,37.15,37.15,37.15,50,0
FPT,6/6/2019 11:14,37.15,37.15,37.15,37.15,300,0
FPT,6/6/2019 11:16,37.1,37.1,37.1,37.1,1000,0
FPT,6/6/2019 11:17,37.1,37.1,37.1,37.1,460,0
FPT,6/6/2019 11:19,37.1,37.1,37.1,37.1,150,0
FPT,6/6/2019 11:20,37.1,37.1,37.1,37.1,10,0
FPT,6/6/2019 11:21,37.06,37.06,37.06,37.06,500,0
FPT,6/6/2019 11:22,37.06,37.06,37.06,37.06,1000,0
FPT,6/6/2019 11:23,37.1,37.1,37.1,37.1,1100,0
FPT,6/6/2019 11:25,37.1,37.1,37.1,37.1,10,0
FPT,6/6/2019 11:26,37.1,37.1,37.1,37.1,50,0
FPT,6/6/2019 11:27,37.02,37.1,37.02,37.1,5290,0
FPT,6/6/2019 13:00,37.1,37.1,37.1,37.1,9590,0
FPT,6/6/2019 13:01,37.1,37.1,37.1,37.1,310,0
FPT,6/6/2019 13:02,37.02,37.02,37.02,37.02,500,0
FPT,6/6/2019 13:03,37.02,37.02,37.02,37.02,1280,0
FPT,6/6/2019 13:04,37.02,37.02,37.02,37.02,1020,0
FPT,6/6/2019 13:05,37.02,37.02,36.85,37.02,15110,0
FPT,6/6/2019 13:06,37.02,37.02,37.02,37.02,100,0
FPT,6/6/2019 13:09,36.98,37.02,36.89,37.02,420,0
FPT,6/6/2019 13:11,36.89,36.89,36.89,36.89,8000,0
FPT,6/6/2019 13:15,37.02,37.02,36.94,36.94,1010,0
FPT,6/6/2019 13:16,36.94,36.94,36.94,36.94,3340,0
FPT,6/6/2019 13:17,37.02,37.02,36.98,36.98,110,0
FPT,6/6/2019 13:18,36.98,36.98,36.94,36.94,1740,0
FPT,6/6/2019 13:19,36.98,36.98,36.98,36.98,1100,0
FPT,6/6/2019 13:20,36.98,36.98,36.98,36.98,100,0
FPT,6/6/2019 13:22,36.98,37.02,36.98,37.02,7800,0
FPT,6/6/2019 13:23,37.02,37.06,37.02,37.06,5060,0
FPT,6/6/2019 13:24,37.06,37.1,37.06,37.1,3060,0
FPT,6/6/2019 13:25,37.1,37.1,37.1,37.1,1000,0
FPT,6/6/2019 13:26,37.06,37.1,37.06,37.1,1010,0
FPT,6/6/2019 13:27,37.1,37.1,37.06,37.06,9720,0
FPT,6/6/2019 13:28,37.15,37.15,37.15,37.15,2010,0
FPT,6/6/2019 13:29,37.15,37.15,37.15,37.15,10810,0
FPT,6/6/2019 13:30,37.19,37.19,37.19,37.19,9100,0
FPT,6/6/2019 13:31,37.19,37.19,37.19,37.19,8560,0
FPT,6/6/2019 13:32,37.19,37.19,37.19,37.19,3100,0
FPT,6/6/2019 13:33,37.19,37.23,37.19,37.23,5170,0
FPT,6/6/2019 13:34,37.23,37.23,37.19,37.23,7250,0
FPT,6/6/2019 13:35,37.23,37.27,37.23,37.27,10370,0
FPT,6/6/2019 13:36,37.27,37.27,37.23,37.23,1520,0
FPT,6/6/2019 13:37,37.27,37.27,37.23,37.23,30,0
FPT,6/6/2019 13:38,37.27,37.27,37.27,37.27,20,0
FPT,6/6/2019 13:39,37.23,37.23,37.23,37.23,5580,0
FPT,6/6/2019 13:40,37.19,37.23,37.19,37.23,22360,0
FPT,6/6/2019 13:41,37.23,37.23,37.23,37.23,10,0
FPT,6/6/2019 13:42,37.19,37.19,37.19,37.19,2060,0
FPT,6/6/2019 13:43,37.19,37.19,37.19,37.19,10,0
FPT,6/6/2019 13:44,37.15,37.15,37.15,37.15,10000,0
FPT,6/6/2019 13:45,37.15,37.15,37.1,37.1,11100,0
FPT,6/6/2019 13:46,37.1,37.1,37.1,37.1,50,0
FPT,6/6/2019 13:47,37.1,37.1,37.1,37.1,100,0
FPT,6/6/2019 13:48,37.06,37.06,37.06,37.06,1320,0
FPT,6/6/2019 13:51,37.06,37.1,37.06,37.1,80,0
FPT,6/6/2019 13:52,37.1,37.1,37.1,37.1,1000,0
FPT,6/6/2019 13:53,37.1,37.1,37.1,37.1,210,0
FPT,6/6/2019 13:54,37.1,37.1,37.1,37.1,120,0
FPT,6/6/2019 13:55,37.1,37.1,37.1,37.1,1750,0
FPT,6/6/2019 13:56,37.1,37.1,37.1,37.1,500,0
FPT,6/6/2019 13:59,37.1,37.1,37.1,37.1,210,0
FPT,6/6/2019 14:00,37.15,37.15,37.1,37.1,1010,0
FPT,6/6/2019 14:01,37.15,37.15,37.15,37.15,10,0
FPT,6/6/2019 14:02,37.15,37.15,37.15,37.15,100,0
FPT,6/6/2019 14:03,37.15,37.15,37.15,37.15,8230,0
FPT,6/6/2019 14:04,37.15,37.15,37.15,37.15,3700,0
FPT,6/6/2019 14:06,37.15,37.15,37.15,37.15,810,0
FPT,6/6/2019 14:07,37.19,37.19,37.19,37.19,10500,0
FPT,6/6/2019 14:08,37.15,37.15,37.1,37.1,6880,0
FPT,6/6/2019 14:09,37.1,37.1,37.06,37.06,1020,0
FPT,6/6/2019 14:10,37.1,37.1,37.06,37.06,2020,0
FPT,6/6/2019 14:11,37.02,37.02,36.85,36.85,37600,0
FPT,6/6/2019 14:12,36.85,36.85,36.77,36.85,16050,0
FPT,6/6/2019 14:13,36.85,36.85,36.77,36.85,1490,0
FPT,6/6/2019 14:14,36.94,36.94,36.94,36.94,5000,0
FPT,6/6/2019 14:15,36.98,37.02,36.98,37.02,7590,0
FPT,6/6/2019 14:16,37.02,37.02,37.02,37.02,230,0
FPT,6/6/2019 14:17,37.02,37.02,37.02,37.02,1650,0
FPT,6/6/2019 14:18,37.06,37.1,37.06,37.1,12870,0
FPT,6/6/2019 14:19,37.1,37.15,37.1,37.15,2350,0
FPT,6/6/2019 14:20,37.15,37.19,37.15,37.19,28370,0
FPT,6/6/2019 14:21,37.23,37.23,37.19,37.19,8140,0
FPT,6/6/2019 14:22,37.19,37.19,37.15,37.15,13160,0
FPT,6/6/2019 14:23,37.15,37.15,37.15,37.15,7680,0
FPT,6/6/2019 14:24,37.1,37.1,37.1,37.1,50,0
FPT,6/6/2019 14:25,37.1,37.1,37.1,37.1,6370,0
FPT,6/6/2019 14:26,37.06,37.1,37.02,37.02,42260,0
FPT,6/6/2019 14:27,37.06,37.1,37.06,37.1,14000,0
FPT,6/6/2019 14:28,37.1,37.1,37.1,37.1,2000,0
FPT,6/6/2019 14:29,37.15,37.15,37.06,37.1,5650,0
FPT,6/6/2019 14:46,37.27,37.27,37.27,37.27,57120,0
FPT,6/7/2019 9:15,37.52,37.52,37.44,37.44,23540,0
FPT,6/7/2019 9:16,37.52,37.56,37.52,37.56,11170,0
FPT,6/7/2019 9:17,37.61,37.61,37.56,37.61,7250,0
FPT,6/7/2019 9:18,37.61,37.61,37.61,37.61,1730,0
FPT,6/7/2019 9:19,37.61,37.61,37.61,37.61,9870,0
FPT,6/7/2019 9:20,37.65,37.69,37.65,37.69,78100,0
FPT,6/7/2019 9:21,37.69,37.69,37.69,37.69,19760,0
FPT,6/7/2019 9:22,37.69,37.69,37.69,37.69,350,0
FPT,6/7/2019 9:23,37.65,37.65,37.65,37.65,600,0
FPT,6/7/2019 9:24,37.65,37.65,37.65,37.65,7700,0
FPT,6/7/2019 9:25,37.65,37.65,37.65,37.65,3640,0
FPT,6/7/2019 9:26,37.65,37.69,37.65,37.69,3430,0
FPT,6/7/2019 9:27,37.69,37.69,37.69,37.69,150,0
FPT,6/7/2019 9:28,37.69,37.77,37.69,37.77,43910,0
FPT,6/7/2019 9:29,37.77,37.82,37.77,37.82,7320,0
FPT,6/7/2019 9:30,37.77,37.77,37.77,37.77,11500,0
FPT,6/7/2019 9:31,37.77,37.77,37.73,37.77,15050,0
FPT,6/7/2019 9:32,37.77,37.77,37.77,37.77,2160,0
FPT,6/7/2019 9:33,37.82,37.86,37.77,37.86,49670,0
FPT,6/7/2019 9:34,37.86,37.9,37.86,37.86,20630,0
FPT,6/7/2019 9:35,37.9,37.9,37.9,37.9,10170,0
FPT,6/7/2019 9:36,37.86,37.9,37.86,37.9,2430,0
FPT,6/7/2019 9:37,37.9,37.9,37.82,37.86,24160,0
FPT,6/7/2019 9:38,37.82,37.86,37.82,37.86,2300,0
FPT,6/7/2019 9:39,37.69,37.77,37.69,37.77,50200,0
FPT,6/7/2019 9:40,37.77,37.77,37.69,37.77,760,0
FPT,6/7/2019 9:41,37.77,37.77,37.69,37.77,930,0
FPT,6/7/2019 9:42,37.73,37.73,37.73,37.73,100,0
FPT,6/7/2019 9:43,37.73,37.73,37.73,37.73,10370,0
FPT,6/7/2019 9:44,37.73,37.73,37.69,37.69,23030,0
FPT,6/7/2019 9:45,37.73,37.73,37.69,37.69,5510,0
FPT,6/7/2019 9:46,37.73,37.73,37.73,37.73,1510,0
FPT,6/7/2019 9:47,37.73,37.73,37.61,37.69,30790,0
FPT,6/7/2019 9:48,37.69,37.69,37.69,37.69,1810,0
FPT,6/7/2019 9:50,37.69,37.69,37.69,37.69,8130,0
FPT,6/7/2019 9:51,37.69,37.69,37.69,37.69,1870,0
FPT,6/7/2019 9:52,37.69,37.69,37.69,37.69,3090,0
FPT,6/7/2019 9:53,37.69,37.69,37.69,37.69,60,0
FPT,6/7/2019 9:54,37.69,37.69,37.69,37.69,2150,0
FPT,6/7/2019 9:55,37.69,37.69,37.69,37.69,10,0
FPT,6/7/2019 9:56,37.73,37.73,37.69,37.69,10760,0
FPT,6/7/2019 9:57,37.69,37.69,37.69,37.69,4540,0
FPT,6/7/2019 9:59,37.69,37.69,37.69,37.69,3300,0
FPT,6/7/2019 10:01,37.69,37.69,37.69,37.69,6930,0
FPT,6/7/2019 10:02,37.69,37.69,37.56,37.56,30400,0
FPT,6/7/2019 10:04,37.69,37.69,37.69,37.69,2020,0
FPT,6/7/2019 10:05,37.69,37.69,37.61,37.69,240,0
FPT,6/7/2019 10:07,37.69,37.69,37.69,37.69,190,0
FPT,6/7/2019 10:08,37.61,37.69,37.61,37.69,6620,0
FPT,6/7/2019 10:10,37.69,37.69,37.69,37.69,600,0
FPT,6/7/2019 10:11,37.69,37.69,37.69,37.69,100,0
FPT,6/7/2019 10:12,37.61,37.69,37.61,37.69,270,0
FPT,6/7/2019 10:13,37.69,37.69,37.69,37.69,5430,0
FPT,6/7/2019 10:14,37.69,37.73,37.69,37.73,6700,0
FPT,6/7/2019 10:15,37.73,37.73,37.73,37.73,500,0
FPT,6/7/2019 10:17,37.73,37.73,37.73,37.73,660,0
FPT,6/7/2019 10:18,37.73,37.73,37.73,37.73,5030,0
FPT,6/7/2019 10:19,37.73,37.73,37.69,37.69,23000,0
FPT,6/7/2019 10:20,37.73,37.73,37.69,37.69,240,0
FPT,6/7/2019 10:21,37.69,37.69,37.69,37.69,2060,0
FPT,6/7/2019 10:24,37.69,37.69,37.69,37.69,30000,0
FPT,6/7/2019 10:25,37.69,37.69,37.69,37.69,400,0
FPT,6/7/2019 10:27,37.69,37.69,37.69,37.69,1580,0
FPT,6/7/2019 10:28,37.69,37.69,37.69,37.69,260,0
FPT,6/7/2019 10:29,37.69,37.69,37.69,37.69,6000,0
FPT,6/7/2019 10:30,37.69,37.69,37.69,37.69,4240,0
FPT,6/7/2019 10:31,37.69,37.69,37.69,37.69,10,0
FPT,6/7/2019 10:33,37.65,37.65,37.65,37.65,200,0
FPT,6/7/2019 10:36,37.65,37.69,37.65,37.69,600,0
FPT,6/7/2019 10:37,37.65,37.65,37.65,37.65,1010,0
FPT,6/7/2019 10:39,37.65,37.65,37.65,37.65,5890,0
FPT,6/7/2019 10:40,37.65,37.65,37.65,37.65,1050,0
FPT,6/7/2019 10:42,37.65,37.65,37.65,37.65,5000,0
FPT,6/7/2019 10:44,37.65,37.65,37.61,37.61,120,0
FPT,6/7/2019 10:45,37.61,37.61,37.61,37.61,10,0
FPT,6/7/2019 10:46,37.65,37.65,37.65,37.65,10,0
FPT,6/7/2019 10:47,37.61,37.65,37.61,37.65,400,0
FPT,6/7/2019 10:48,37.61,37.65,37.61,37.65,140,0
FPT,6/7/2019 10:49,37.65,37.65,37.65,37.65,1480,0
FPT,6/7/2019 10:50,37.65,37.65,37.65,37.65,3540,0
FPT,6/7/2019 10:51,37.69,37.69,37.65,37.65,5500,0
FPT,6/7/2019 10:52,37.65,37.65,37.65,37.65,1350,0
FPT,6/7/2019 10:53,37.65,37.65,37.65,37.65,200,0
FPT,6/7/2019 10:54,37.65,37.65,37.65,37.65,450,0
FPT,6/7/2019 10:55,37.69,37.69,37.69,37.69,1210,0
FPT,6/7/2019 10:57,37.65,37.65,37.65,37.65,80,0
FPT,6/7/2019 11:02,37.65,37.65,37.65,37.65,700,0
FPT,6/7/2019 11:04,37.65,37.69,37.65,37.69,20120,0
FPT,6/7/2019 11:05,37.69,37.69,37.69,37.69,10000,0
FPT,6/7/2019 11:06,37.69,37.69,37.69,37.69,300,0
FPT,6/7/2019 11:07,37.69,37.69,37.69,37.69,10060,0
FPT,6/7/2019 11:08,37.69,37.69,37.69,37.69,5050,0
FPT,6/7/2019 11:09,37.69,37.69,37.69,37.69,10,0
FPT,6/7/2019 11:10,37.65,37.65,37.65,37.65,500,0
FPT,6/7/2019 11:12,37.69,37.69,37.69,37.69,4590,0
FPT,6/7/2019 11:15,37.65,37.65,37.65,37.65,50,0
FPT,6/7/2019 11:19,37.69,37.69,37.69,37.69,10,0
FPT,6/7/2019 11:21,37.65,37.65,37.65,37.65,500,0
FPT,6/7/2019 11:22,37.69,37.69,37.65,37.65,160,0
FPT,6/7/2019 11:23,37.69,37.69,37.65,37.65,890,0
FPT,6/7/2019 11:28,37.65,37.65,37.65,37.65,150,0
FPT,6/7/2019 11:29,37.69,37.69,37.69,37.69,500,0
FPT,6/7/2019 13:00,37.65,37.69,37.65,37.69,14600,0
FPT,6/7/2019 13:01,37.69,37.69,37.69,37.69,2000,0
FPT,6/7/2019 13:03,37.69,37.69,37.69,37.69,19000,0
FPT,6/7/2019 13:08,37.69,37.69,37.69,37.69,3000,0
FPT,6/7/2019 13:09,37.69,37.69,37.65,37.65,550,0
FPT,6/7/2019 13:10,37.69,37.69,37.69,37.69,10,0
FPT,6/7/2019 13:11,37.69,37.69,37.69,37.69,4000,0
FPT,6/7/2019 13:12,37.69,37.73,37.69,37.73,17640,0
FPT,6/7/2019 13:13,37.73,37.73,37.73,37.73,30,0
FPT,6/7/2019 13:14,37.69,37.69,37.69,37.69,11000,0
FPT,6/7/2019 13:15,37.69,37.69,37.69,37.69,2500,0
FPT,6/7/2019 13:16,37.69,37.69,37.69,37.69,200,0
FPT,6/7/2019 13:18,37.69,37.73,37.69,37.69,5110,0
FPT,6/7/2019 13:19,37.69,37.69,37.69,37.69,4240,0
FPT,6/7/2019 13:20,37.69,37.69,37.65,37.65,120,0
FPT,6/7/2019 13:21,37.65,37.65,37.65,37.65,100,0
FPT,6/7/2019 13:22,37.69,37.69,37.61,37.61,30500,0
FPT,6/7/2019 13:24,37.69,37.69,37.69,37.69,10,0
FPT,6/7/2019 13:25,37.69,37.69,37.69,37.69,3990,0
FPT,6/7/2019 13:27,37.69,37.69,37.69,37.69,6060,0
FPT,6/7/2019 13:28,37.65,37.69,37.65,37.69,1810,0
FPT,6/7/2019 13:29,37.69,37.69,37.69,37.69,350,0
FPT,6/7/2019 13:31,37.69,37.69,37.61,37.61,9830,0
FPT,6/7/2019 13:32,37.61,37.69,37.61,37.69,1130,0
FPT,6/7/2019 13:33,37.69,37.69,37.69,37.69,10,0
FPT,6/7/2019 13:34,37.61,37.61,37.61,37.61,690,0
FPT,6/7/2019 13:35,37.65,37.65,37.65,37.65,10,0
FPT,6/7/2019 13:36,37.65,37.65,37.65,37.65,90,0
FPT,6/7/2019 13:39,37.69,37.69,37.61,37.69,27910,0
FPT,6/7/2019 13:40,37.69,37.69,37.61,37.61,13830,0
FPT,6/7/2019 13:41,37.69,37.69,37.61,37.69,25060,0
FPT,6/7/2019 13:42,37.61,37.61,37.61,37.61,100,0
FPT,6/7/2019 13:43,37.69,37.69,37.69,37.69,1940,0
FPT,6/7/2019 13:44,37.69,37.69,37.69,37.69,6230,0
FPT,6/7/2019 13:45,37.69,37.69,37.69,37.69,780,0
FPT,6/7/2019 13:47,37.69,37.69,37.69,37.69,2000,0
FPT,6/7/2019 13:48,37.69,37.69,37.69,37.69,1220,0
FPT,6/7/2019 13:49,37.73,37.73,37.73,37.73,2000,0
FPT,6/7/2019 13:50,37.69,37.73,37.69,37.73,11100,0
FPT,6/7/2019 13:51,37.69,37.73,37.69,37.69,3090,0
FPT,6/7/2019 13:53,37.69,37.69,37.69,37.69,4710,0
FPT,6/7/2019 13:55,37.69,37.69,37.65,37.69,6720,0
FPT,6/7/2019 13:57,37.69,37.69,37.69,37.69,100,0
FPT,6/7/2019 13:58,37.65,37.65,37.65,37.65,2000,0
FPT,6/7/2019 13:59,37.69,37.69,37.69,37.69,25820,0
FPT,6/7/2019 14:00,37.69,37.69,37.69,37.69,1200,0
FPT,6/7/2019 14:01,37.65,37.69,37.65,37.69,1010,0
FPT,6/7/2019 14:02,37.69,37.69,37.65,37.69,49860,0
FPT,6/7/2019 14:03,37.69,37.73,37.69,37.73,20880,0
FPT,6/7/2019 14:04,37.73,37.77,37.73,37.77,3320,0
FPT,6/7/2019 14:05,37.77,37.77,37.77,37.77,60,0
FPT,6/7/2019 14:06,37.77,37.77,37.77,37.77,5320,0
FPT,6/7/2019 14:07,37.73,37.77,37.73,37.77,3030,0
FPT,6/7/2019 14:08,37.77,37.77,37.73,37.77,5350,0
FPT,6/7/2019 14:09,37.77,37.77,37.77,37.77,11200,0
FPT,6/7/2019 14:10,37.77,37.82,37.77,37.82,22550,0
FPT,6/7/2019 14:11,37.82,37.82,37.82,37.82,7000,0
FPT,6/7/2019 14:12,37.82,37.86,37.77,37.86,26250,0
FPT,6/7/2019 14:13,37.86,37.86,37.82,37.86,2400,0
FPT,6/7/2019 14:14,37.86,37.86,37.82,37.82,22320,0
FPT,6/7/2019 14:15,37.82,37.82,37.82,37.82,1030,0
FPT,6/7/2019 14:16,37.82,37.82,37.82,37.82,5500,0
FPT,6/7/2019 14:17,37.82,37.82,37.77,37.82,2860,0
FPT,6/7/2019 14:18,37.82,37.86,37.82,37.82,18410,0
FPT,6/7/2019 14:19,37.82,37.82,37.82,37.82,1000,0
FPT,6/7/2019 14:20,37.77,37.82,37.77,37.82,680,0
FPT,6/7/2019 14:21,37.82,37.82,37.82,37.82,5100,0
FPT,6/7/2019 14:22,37.82,37.82,37.82,37.82,500,0
FPT,6/7/2019 14:23,37.77,37.82,37.77,37.82,1310,0
FPT,6/7/2019 14:24,37.77,37.86,37.77,37.82,11100,0
FPT,6/7/2019 14:25,37.82,37.82,37.82,37.82,1000,0
FPT,6/7/2019 14:26,37.82,37.82,37.82,37.82,1960,0
FPT,6/7/2019 14:27,37.82,37.86,37.77,37.86,640,0
FPT,6/7/2019 14:28,37.86,37.86,37.82,37.82,2740,0
FPT,6/7/2019 14:29,37.82,37.86,37.77,37.86,11560,0
FPT,6/7/2019 14:46,37.86,37.86,37.86,37.86,53530,0
FPT,6/10/2019 9:15,38.11,38.11,38.11,38.11,25370,0
FPT,6/10/2019 9:16,38.11,38.11,38.02,38.02,1720,0
FPT,6/10/2019 9:17,38.07,38.07,38.07,38.07,1790,0
FPT,6/10/2019 9:18,38.07,38.11,38.07,38.11,29700,0
FPT,6/10/2019 9:19,38.15,38.19,38.11,38.19,12890,0
FPT,6/10/2019 9:20,38.19,38.23,38.19,38.23,39310,0
FPT,6/10/2019 9:21,38.23,38.23,38.19,38.23,8840,0
FPT,6/10/2019 9:22,38.23,38.23,38.23,38.23,2710,0
FPT,6/10/2019 9:23,38.28,38.28,38.23,38.23,7020,0
FPT,6/10/2019 9:24,38.28,38.28,38.28,38.28,1790,0
FPT,6/10/2019 9:25,38.28,38.28,38.23,38.28,28470,0
FPT,6/10/2019 9:26,38.28,38.28,38.23,38.28,5070,0
FPT,6/10/2019 9:27,38.28,38.28,38.19,38.19,32050,0
FPT,6/10/2019 9:28,38.19,38.19,38.19,38.19,30,0
FPT,6/10/2019 9:29,38.15,38.19,38.11,38.19,25020,0
FPT,6/10/2019 9:30,38.11,38.15,38.11,38.11,3910,0
FPT,6/10/2019 9:31,38.11,38.15,38.11,38.15,4900,0
FPT,6/10/2019 9:32,38.11,38.15,38.11,38.15,11110,0
FPT,6/10/2019 9:33,38.15,38.15,38.15,38.15,620,0
FPT,6/10/2019 9:34,38.15,38.15,38.11,38.11,1400,0
FPT,6/10/2019 9:35,38.15,38.15,38.11,38.11,11550,0
FPT,6/10/2019 9:36,38.11,38.11,38.11,38.11,3740,0
FPT,6/10/2019 9:37,38.15,38.15,38.11,38.11,1620,0
FPT,6/10/2019 9:38,38.11,38.11,38.07,38.11,9200,0
FPT,6/10/2019 9:39,38.11,38.11,38.11,38.11,5230,0
FPT,6/10/2019 9:40,38.11,38.11,38.11,38.11,440,0
FPT,6/10/2019 9:41,38.11,38.11,38.11,38.11,200,0
FPT,6/10/2019 9:42,38.07,38.11,38.07,38.07,16230,0
FPT,6/10/2019 9:43,38.07,38.07,38.07,38.07,320,0
FPT,6/10/2019 9:44,38.07,38.07,38.07,38.07,260,0
FPT,6/10/2019 9:45,38.11,38.11,38.11,38.11,10110,0
FPT,6/10/2019 9:46,38.11,38.11,38.11,38.11,10000,0
FPT,6/10/2019 9:47,38.11,38.11,38.11,38.11,300,0
FPT,6/10/2019 9:48,38.11,38.11,38.11,38.11,5110,0
FPT,6/10/2019 9:49,38.11,38.11,38.11,38.11,8940,0
FPT,6/10/2019 9:50,38.11,38.11,38.11,38.11,4840,0
FPT,6/10/2019 9:51,38.11,38.11,38.11,38.11,3850,0
FPT,6/10/2019 9:52,38.11,38.11,38.11,38.11,13890,0
FPT,6/10/2019 9:53,38.11,38.11,38.11,38.11,140,0
FPT,6/10/2019 9:54,38.11,38.11,38.07,38.07,10100,0
FPT,6/10/2019 9:55,38.07,38.11,38.07,38.11,510,0
FPT,6/10/2019 9:56,38.07,38.07,38.07,38.07,9970,0
FPT,6/10/2019 9:57,38.07,38.07,38.07,38.07,450,0
FPT,6/10/2019 9:58,38.07,38.07,38.07,38.07,2060,0
FPT,6/10/2019 9:59,38.07,38.07,38.07,38.07,2050,0
FPT,6/10/2019 10:00,38.02,38.02,38.02,38.02,10700,0
FPT,6/10/2019 10:01,38.02,38.02,38.02,38.02,1000,0
FPT,6/10/2019 10:02,38.07,38.07,38.07,38.07,6020,0
FPT,6/10/2019 10:03,38.07,38.07,38.07,38.07,600,0
FPT,6/10/2019 10:04,38.07,38.07,38.02,38.07,670,0
FPT,6/10/2019 10:05,38.07,38.07,38.07,38.07,280,0
FPT,6/10/2019 10:06,38.07,38.07,38.07,38.07,1000,0
FPT,6/10/2019 10:07,38.07,38.07,38.02,38.02,22520,0
FPT,6/10/2019 10:08,38.02,38.07,38.02,38.07,5040,0
FPT,6/10/2019 10:09,38.02,38.02,38.02,38.02,1000,0
FPT,6/10/2019 10:10,38.07,38.07,38.02,38.07,1250,0
FPT,6/10/2019 10:11,38.07,38.07,38.07,38.07,80,0
FPT,6/10/2019 10:12,38.02,38.02,38.02,38.02,870,0
FPT,6/10/2019 10:13,38.02,38.02,38.02,38.02,200,0
FPT,6/10/2019 10:14,38.02,38.02,38.02,38.02,2080,0
FPT,6/10/2019 10:16,38.02,38.02,38.02,38.02,4840,0
FPT,6/10/2019 10:17,38.02,38.02,38.02,38.02,1000,0
FPT,6/10/2019 10:18,38.02,38.02,38.02,38.02,1300,0
FPT,6/10/2019 10:20,37.98,37.98,37.98,37.98,21200,0
FPT,6/10/2019 10:21,38.02,38.02,38.02,38.02,50,0
FPT,6/10/2019 10:22,37.98,37.98,37.98,37.98,1290,0
FPT,6/10/2019 10:24,38.02,38.02,38.02,38.02,6000,0
FPT,6/10/2019 10:25,38.02,38.02,37.98,37.98,70,0
FPT,6/10/2019 10:26,38.02,38.02,38.02,38.02,3580,0
FPT,6/10/2019 10:28,38.02,38.02,38.02,38.02,5000,0
FPT,6/10/2019 10:29,38.02,38.02,38.02,38.02,1000,0
FPT,6/10/2019 10:30,37.98,37.98,37.98,37.98,10,0
FPT,6/10/2019 10:31,37.98,37.98,37.98,37.98,11780,0
FPT,6/10/2019 10:33,37.98,37.98,37.98,37.98,60,0
FPT,6/10/2019 10:35,37.98,37.98,37.98,37.98,9200,0
FPT,6/10/2019 10:36,38.07,38.07,37.98,37.98,26600,0
FPT,6/10/2019 10:41,38.02,38.02,38.02,38.02,300,0
FPT,6/10/2019 10:43,38.02,38.02,37.98,37.98,210,0
FPT,6/10/2019 10:44,38.02,38.02,37.98,38.02,5300,0
FPT,6/10/2019 10:46,38.02,38.02,38.02,38.02,2000,0
FPT,6/10/2019 10:47,38.02,38.02,38.02,38.02,1240,0
FPT,6/10/2019 10:48,37.98,37.98,37.98,37.98,12000,0
FPT,6/10/2019 10:50,37.98,37.98,37.98,37.98,1000,0
FPT,6/10/2019 10:51,37.94,37.94,37.94,37.94,20200,0
FPT,6/10/2019 10:53,37.98,37.98,37.98,37.98,240,0
FPT,6/10/2019 10:54,37.94,37.94,37.94,37.94,17110,0
FPT,6/10/2019 10:56,37.9,37.94,37.9,37.9,25510,0
FPT,6/10/2019 10:57,37.9,37.9,37.9,37.9,5110,0
FPT,6/10/2019 10:58,37.9,37.9,37.9,37.9,5080,0
FPT,6/10/2019 10:59,37.94,37.94,37.9,37.9,2740,0
FPT,6/10/2019 11:00,37.9,37.9,37.9,37.9,2000,0
FPT,6/10/2019 11:01,37.86,37.86,37.86,37.86,30050,0
FPT,6/10/2019 11:02,37.86,37.9,37.86,37.9,14900,0
FPT,6/10/2019 11:04,37.9,37.9,37.9,37.9,400,0
FPT,6/10/2019 11:05,37.9,37.9,37.9,37.9,2140,0
FPT,6/10/2019 11:06,37.9,37.9,37.9,37.9,2300,0
FPT,6/10/2019 11:07,37.9,37.9,37.86,37.86,540,0
FPT,6/10/2019 11:08,37.9,37.9,37.86,37.86,7030,0
FPT,6/10/2019 11:09,37.9,37.9,37.9,37.9,210,0
FPT,6/10/2019 11:10,37.86,37.86,37.86,37.86,17180,0
FPT,6/10/2019 11:11,37.86,37.86,37.86,37.86,8140,0
FPT,6/10/2019 11:12,37.86,37.86,37.82,37.86,340,0
FPT,6/10/2019 11:13,37.86,37.86,37.86,37.86,1000,0
FPT,6/10/2019 11:14,37.86,37.86,37.86,37.86,30,0
FPT,6/10/2019 11:15,37.86,37.86,37.86,37.86,9010,0
FPT,6/10/2019 11:17,37.86,37.86,37.86,37.86,4000,0
FPT,6/10/2019 11:18,37.82,37.82,37.82,37.82,500,0
FPT,6/10/2019 11:19,37.86,37.86,37.86,37.86,10,0
FPT,6/10/2019 11:20,37.82,37.86,37.82,37.86,710,0
FPT,6/10/2019 11:22,37.86,37.86,37.86,37.86,1500,0
FPT,6/10/2019 11:23,37.86,37.86,37.86,37.86,1200,0
FPT,6/10/2019 11:25,37.86,37.86,37.86,37.86,1000,0
FPT,6/10/2019 11:26,37.82,37.82,37.82,37.82,120,0
FPT,6/10/2019 11:27,37.86,37.86,37.86,37.86,200,0
FPT,6/10/2019 11:28,37.82,37.82,37.82,37.82,150,0
FPT,6/10/2019 11:29,37.86,37.86,37.86,37.86,5010,0
FPT,6/10/2019 11:30,37.86,37.86,37.86,37.86,50,0
FPT,6/10/2019 13:00,37.86,37.86,37.86,37.86,5960,0
FPT,6/10/2019 13:01,37.86,37.86,37.86,37.86,10230,0
FPT,6/10/2019 13:02,37.9,37.9,37.9,37.9,10,0
FPT,6/10/2019 13:03,37.9,37.9,37.86,37.9,2430,0
FPT,6/10/2019 13:04,37.9,37.9,37.9,37.9,3140,0
FPT,6/10/2019 13:05,37.9,37.9,37.9,37.9,270,0
FPT,6/10/2019 13:06,37.9,37.9,37.9,37.9,20,0
FPT,6/10/2019 13:10,37.9,37.9,37.9,37.9,5840,0
FPT,6/10/2019 13:11,37.9,37.9,37.9,37.9,10520,0
FPT,6/10/2019 13:14,37.9,37.9,37.9,37.9,3500,0
FPT,6/10/2019 13:15,37.94,37.94,37.9,37.9,25500,0
FPT,6/10/2019 13:16,37.94,37.94,37.9,37.9,3260,0
FPT,6/10/2019 13:17,37.94,37.94,37.9,37.9,240,0
FPT,6/10/2019 13:18,37.94,37.94,37.94,37.94,1040,0
FPT,6/10/2019 13:19,37.9,37.9,37.9,37.9,100,0
FPT,6/10/2019 13:21,37.9,37.9,37.9,37.9,3200,0
FPT,6/10/2019 13:22,37.9,37.9,37.9,37.9,1100,0
FPT,6/10/2019 13:23,37.9,37.9,37.9,37.9,1650,0
FPT,6/10/2019 13:24,37.9,37.9,37.9,37.9,1380,0
FPT,6/10/2019 13:25,37.9,37.9,37.9,37.9,660,0
FPT,6/10/2019 13:26,37.9,37.9,37.9,37.9,340,0
FPT,6/10/2019 13:27,37.9,37.9,37.9,37.9,1000,0
FPT,6/10/2019 13:28,37.9,37.9,37.9,37.9,750,0
FPT,6/10/2019 13:30,37.9,37.9,37.9,37.9,2530,0
FPT,6/10/2019 13:31,37.86,37.86,37.86,37.86,31240,0
FPT,6/10/2019 13:32,37.86,37.86,37.86,37.86,230,0
FPT,6/10/2019 13:33,37.86,37.86,37.86,37.86,1010,0
FPT,6/10/2019 13:34,37.86,37.86,37.86,37.86,2560,0
FPT,6/10/2019 13:35,37.82,37.82,37.82,37.82,5400,0
FPT,6/10/2019 13:37,37.86,37.86,37.82,37.82,630,0
FPT,6/10/2019 13:38,37.82,37.86,37.82,37.86,1770,0
FPT,6/10/2019 13:39,37.86,37.86,37.82,37.86,1360,0
FPT,6/10/2019 13:40,37.82,37.82,37.82,37.82,4500,0
FPT,6/10/2019 13:41,37.82,37.82,37.82,37.82,22280,0
FPT,6/10/2019 13:42,37.77,37.82,37.77,37.77,6040,0
FPT,6/10/2019 13:43,37.77,37.86,37.77,37.86,22000,0
FPT,6/10/2019 13:45,37.82,37.82,37.77,37.77,19520,0
FPT,6/10/2019 13:46,37.77,37.77,37.56,37.56,53050,0
FPT,6/10/2019 13:47,37.56,37.56,37.52,37.56,2220,0
FPT,6/10/2019 13:48,37.56,37.56,37.52,37.56,29430,0
FPT,6/10/2019 13:49,37.56,37.69,37.56,37.69,38290,0
FPT,6/10/2019 13:50,37.69,37.77,37.56,37.77,3380,0
FPT,6/10/2019 13:51,37.77,37.77,37.77,37.77,3130,0
FPT,6/10/2019 13:52,37.77,37.82,37.77,37.82,4630,0
FPT,6/10/2019 13:53,37.82,37.86,37.82,37.86,4300,0
FPT,6/10/2019 13:54,37.86,37.86,37.82,37.82,3410,0
FPT,6/10/2019 13:55,37.86,37.86,37.82,37.82,1280,0
FPT,6/10/2019 13:56,37.86,37.86,37.82,37.86,2860,0
FPT,6/10/2019 13:57,37.86,37.86,37.82,37.82,2320,0
FPT,6/10/2019 13:58,37.82,37.82,37.82,37.82,930,0
FPT,6/10/2019 13:59,37.82,37.82,37.77,37.82,2850,0
FPT,6/10/2019 14:00,37.82,37.82,37.82,37.82,940,0
FPT,6/10/2019 14:01,37.82,37.82,37.77,37.77,1910,0
FPT,6/10/2019 14:02,37.82,37.82,37.82,37.82,2850,0
FPT,6/10/2019 14:03,37.82,37.86,37.77,37.77,3920,0
FPT,6/10/2019 14:04,37.86,37.86,37.86,37.86,910,0
FPT,6/10/2019 14:05,37.86,37.86,37.86,37.86,1450,0
FPT,6/10/2019 14:06,37.86,37.86,37.86,37.86,950,0
FPT,6/10/2019 14:07,37.86,37.86,37.86,37.86,3360,0
FPT,6/10/2019 14:08,37.86,37.86,37.82,37.82,3400,0
FPT,6/10/2019 14:09,37.86,37.86,37.82,37.86,1120,0
FPT,6/10/2019 14:10,37.86,37.86,37.86,37.86,1350,0
FPT,6/10/2019 14:11,37.86,37.86,37.86,37.86,1970,0
FPT,6/10/2019 14:12,37.82,37.86,37.82,37.82,2110,0
FPT,6/10/2019 14:13,37.86,37.86,37.82,37.86,4350,0
FPT,6/10/2019 14:14,37.86,37.86,37.86,37.86,2300,0
FPT,6/10/2019 14:15,37.82,37.86,37.82,37.86,1400,0
FPT,6/10/2019 14:16,37.86,37.86,37.86,37.86,1350,0
FPT,6/10/2019 14:17,37.86,37.86,37.82,37.86,1080,0
FPT,6/10/2019 14:18,37.86,37.86,37.82,37.86,6040,0
FPT,6/10/2019 14:19,37.86,37.86,37.86,37.86,900,0
FPT,6/10/2019 14:20,37.86,37.86,37.86,37.86,900,0
FPT,6/10/2019 14:21,37.86,37.86,37.86,37.86,1350,0
FPT,6/10/2019 14:22,37.86,37.86,37.86,37.86,900,0
FPT,6/10/2019 14:23,37.86,37.86,37.86,37.86,900,0
FPT,6/10/2019 14:24,37.86,37.86,37.86,37.86,1380,0
FPT,6/10/2019 14:25,37.86,37.86,37.86,37.86,900,0
FPT,6/10/2019 14:26,37.86,37.86,37.86,37.86,2900,0
FPT,6/10/2019 14:27,37.86,37.86,37.86,37.86,6350,0
FPT,6/10/2019 14:28,37.86,37.86,37.77,37.86,8100,0
FPT,6/10/2019 14:29,37.86,37.86,37.82,37.82,3010,0
FPT,6/10/2019 14:46,37.77,37.77,37.77,37.77,72820,0
FPT,6/11/2019 9:15,37.77,37.77,37.77,37.77,24110,0
FPT,6/11/2019 9:16,37.73,37.73,37.73,37.73,350,0
FPT,6/11/2019 9:17,37.61,37.69,37.61,37.69,25560,0
FPT,6/11/2019 9:18,37.69,37.69,37.69,37.69,10040,0
FPT,6/11/2019 9:19,37.69,37.73,37.69,37.73,4630,0
FPT,6/11/2019 9:20,37.73,37.77,37.73,37.73,3200,0
FPT,6/11/2019 9:21,37.69,37.69,37.69,37.69,1400,0
FPT,6/11/2019 9:22,37.77,37.77,37.77,37.77,10,0
FPT,6/11/2019 9:23,37.77,37.77,37.73,37.73,11000,0
FPT,6/11/2019 9:25,37.73,37.77,37.73,37.77,110,0
FPT,6/11/2019 9:26,37.77,37.77,37.77,37.77,10,0
FPT,6/11/2019 9:27,37.77,37.77,37.77,37.77,2380,0
FPT,6/11/2019 9:28,37.73,37.73,37.73,37.73,5000,0
FPT,6/11/2019 9:29,37.73,37.82,37.73,37.82,8040,0
FPT,6/11/2019 9:31,37.82,37.82,37.77,37.77,4840,0
FPT,6/11/2019 9:33,37.77,37.77,37.77,37.77,900,0
FPT,6/11/2019 9:34,37.77,37.77,37.77,37.77,6020,0
FPT,6/11/2019 9:35,37.82,37.82,37.82,37.82,10,0
FPT,6/11/2019 9:37,37.82,37.82,37.82,37.82,1570,0
FPT,6/11/2019 9:38,37.82,37.82,37.82,37.82,15360,0
FPT,6/11/2019 9:39,37.82,37.82,37.82,37.82,70,0
FPT,6/11/2019 9:40,37.82,37.86,37.82,37.82,6710,0
FPT,6/11/2019 9:41,37.77,37.82,37.77,37.82,10200,0
FPT,6/11/2019 9:42,37.82,37.82,37.82,37.82,610,0
FPT,6/11/2019 9:43,37.82,37.86,37.82,37.86,4090,0
FPT,6/11/2019 9:44,37.86,37.86,37.86,37.86,10,0
FPT,6/11/2019 9:45,37.82,37.86,37.77,37.77,23040,0
FPT,6/11/2019 9:46,37.77,37.77,37.77,37.77,4200,0
FPT,6/11/2019 9:47,37.73,37.73,37.73,37.73,210,0
FPT,6/11/2019 9:48,37.69,37.77,37.69,37.69,30230,0
FPT,6/11/2019 9:49,37.77,37.77,37.77,37.77,300,0
FPT,6/11/2019 9:51,37.77,37.77,37.77,37.77,400,0
FPT,6/11/2019 9:52,37.77,37.77,37.73,37.73,5000,0
FPT,6/11/2019 9:53,37.73,37.73,37.73,37.73,1000,0
FPT,6/11/2019 9:55,37.77,37.82,37.77,37.82,6080,0
FPT,6/11/2019 9:56,37.82,37.82,37.82,37.82,100,0
FPT,6/11/2019 9:57,37.82,37.82,37.82,37.82,2650,0
FPT,6/11/2019 9:58,37.82,37.82,37.82,37.82,1140,0
FPT,6/11/2019 9:59,37.82,37.82,37.77,37.82,20120,0
FPT,6/11/2019 10:00,37.82,37.86,37.82,37.82,23520,0
FPT,6/11/2019 10:01,37.86,37.86,37.86,37.86,5200,0
FPT,6/11/2019 10:03,37.86,37.86,37.86,37.86,30000,0
FPT,6/11/2019 10:04,37.86,37.86,37.86,37.86,500,0
FPT,6/11/2019 10:05,37.86,37.9,37.86,37.9,5630,0
FPT,6/11/2019 10:06,37.9,37.9,37.9,37.9,10000,0
FPT,6/11/2019 10:07,37.9,37.9,37.9,37.9,6610,0
FPT,6/11/2019 10:08,37.9,37.9,37.9,37.9,13150,0
FPT,6/11/2019 10:09,37.9,37.9,37.9,37.9,13700,0
FPT,6/11/2019 10:10,37.9,37.9,37.86,37.86,15060,0
FPT,6/11/2019 10:11,37.86,37.86,37.86,37.86,7120,0
FPT,6/11/2019 10:12,37.86,37.9,37.86,37.86,6490,0
FPT,6/11/2019 10:13,37.86,37.86,37.86,37.86,910,0
FPT,6/11/2019 10:14,37.86,37.86,37.86,37.86,4240,0
FPT,6/11/2019 10:15,37.86,37.86,37.86,37.86,6400,0
FPT,6/11/2019 10:16,37.86,37.86,37.86,37.86,1880,0
FPT,6/11/2019 10:17,37.86,37.86,37.86,37.86,120,0
FPT,6/11/2019 10:18,37.86,37.86,37.86,37.86,100,0
FPT,6/11/2019 10:19,37.86,37.86,37.86,37.86,120,0
FPT,6/11/2019 10:20,37.86,37.86,37.86,37.86,100,0
FPT,6/11/2019 10:21,37.86,37.86,37.86,37.86,150,0
FPT,6/11/2019 10:22,37.86,37.86,37.86,37.86,2630,0
FPT,6/11/2019 10:23,37.86,37.86,37.86,37.86,2730,0
FPT,6/11/2019 10:24,37.86,37.86,37.86,37.86,290,0
FPT,6/11/2019 10:25,37.86,37.86,37.86,37.86,2180,0
FPT,6/11/2019 10:26,37.86,37.9,37.86,37.9,510,0
FPT,6/11/2019 10:28,37.9,37.9,37.9,37.9,40,0
FPT,6/11/2019 10:31,37.9,37.9,37.9,37.9,10000,0
FPT,6/11/2019 10:32,37.9,37.94,37.9,37.94,870,0
FPT,6/11/2019 10:34,37.9,37.94,37.9,37.94,38240,0
FPT,6/11/2019 10:35,37.94,37.98,37.94,37.98,1330,0
FPT,6/11/2019 10:36,37.94,37.98,37.94,37.98,16820,0
FPT,6/11/2019 10:37,37.98,38.02,37.98,38.02,31470,0
FPT,6/11/2019 10:38,37.98,38.02,37.98,38.02,5220,0
FPT,6/11/2019 10:39,38.02,38.07,38.02,38.07,29030,0
FPT,6/11/2019 10:40,38.07,38.11,38.07,38.11,58800,0
FPT,6/11/2019 10:41,38.15,38.19,38.11,38.19,31970,0
FPT,6/11/2019 10:42,38.15,38.15,38.15,38.15,210,0
FPT,6/11/2019 10:43,38.15,38.15,38.15,38.15,2000,0
FPT,6/11/2019 10:44,38.15,38.19,38.15,38.15,1510,0
FPT,6/11/2019 10:45,38.15,38.15,38.15,38.15,14220,0
FPT,6/11/2019 10:46,38.11,38.11,38.07,38.07,38310,0
FPT,6/11/2019 10:47,38.11,38.11,38.11,38.11,1000,0
FPT,6/11/2019 10:48,38.11,38.11,38.11,38.11,7700,0
FPT,6/11/2019 10:49,38.07,38.11,38.07,38.11,9390,0
FPT,6/11/2019 10:50,38.07,38.07,38.07,38.07,7270,0
FPT,6/11/2019 10:51,38.07,38.07,38.02,38.02,5700,0
FPT,6/11/2019 10:52,38.02,38.02,38.02,38.02,9580,0
FPT,6/11/2019 10:53,38.02,38.02,37.98,37.98,6150,0
FPT,6/11/2019 10:54,37.98,37.98,37.98,37.98,2070,0
FPT,6/11/2019 10:55,37.98,37.98,37.94,37.94,13980,0
FPT,6/11/2019 10:56,37.94,37.94,37.86,37.94,47380,0
FPT,6/11/2019 10:58,37.9,37.9,37.9,37.9,400,0
FPT,6/11/2019 10:59,37.94,37.94,37.94,37.94,600,0
FPT,6/11/2019 11:01,37.94,37.94,37.94,37.94,1300,0
FPT,6/11/2019 11:02,37.94,37.94,37.94,37.94,4000,0
FPT,6/11/2019 11:03,37.94,37.94,37.94,37.94,6420,0
FPT,6/11/2019 11:04,37.94,37.94,37.94,37.94,100,0
FPT,6/11/2019 11:05,37.94,37.94,37.94,37.94,11300,0
FPT,6/11/2019 11:06,37.94,37.98,37.9,37.98,5840,0
FPT,6/11/2019 11:07,37.98,37.98,37.98,37.98,14630,0
FPT,6/11/2019 11:08,37.98,37.98,37.98,37.98,1470,0
FPT,6/11/2019 11:09,37.98,37.98,37.98,37.98,1260,0
FPT,6/11/2019 11:10,38.02,38.02,37.98,37.98,2800,0
FPT,6/11/2019 11:11,37.98,37.98,37.98,37.98,60,0
FPT,6/11/2019 11:12,38.02,38.02,38.02,38.02,10000,0
FPT,6/11/2019 11:15,38.02,38.02,38.02,38.02,6400,0
FPT,6/11/2019 11:16,38.02,38.02,38.02,38.02,7950,0
FPT,6/11/2019 11:17,38.02,38.02,37.98,37.98,1780,0
FPT,6/11/2019 11:18,38.02,38.02,38.02,38.02,6860,0
FPT,6/11/2019 11:19,38.02,38.02,38.02,38.02,3100,0
FPT,6/11/2019 11:20,38.02,38.02,38.02,38.02,2900,0
FPT,6/11/2019 11:21,38.02,38.02,38.02,38.02,600,0
FPT,6/11/2019 11:22,38.02,38.02,38.02,38.02,20,0
FPT,6/11/2019 11:23,38.02,38.02,38.02,38.02,17640,0
FPT,6/11/2019 11:24,38.02,38.02,38.02,38.02,8760,0
FPT,6/11/2019 11:25,38.02,38.02,38.02,38.02,10,0
FPT,6/11/2019 11:26,38.02,38.02,38.02,38.02,2560,0
FPT,6/11/2019 11:28,38.02,38.02,38.02,38.02,1280,0
FPT,6/11/2019 11:29,38.02,38.07,38.02,38.07,24570,0
FPT,6/11/2019 13:00,38.07,38.07,38.07,38.07,13510,0
FPT,6/11/2019 13:03,38.02,38.02,38.02,38.02,50,0
FPT,6/11/2019 13:06,38.02,38.02,38.02,38.02,100,0
FPT,6/11/2019 13:07,37.98,37.98,37.98,37.98,500,0
FPT,6/11/2019 13:10,38.02,38.02,38.02,38.02,10,0
FPT,6/11/2019 13:11,38.02,38.02,38.02,38.02,6190,0
FPT,6/11/2019 13:12,38.02,38.02,38.02,38.02,10000,0
FPT,6/11/2019 13:13,38.02,38.02,38.02,38.02,540,0
FPT,6/11/2019 13:14,38.02,38.02,38.02,38.02,1120,0
FPT,6/11/2019 13:15,38.02,38.02,38.02,38.02,3190,0
FPT,6/11/2019 13:16,38.02,38.02,38.02,38.02,200,0
FPT,6/11/2019 13:18,38.02,38.02,38.02,38.02,9420,0
FPT,6/11/2019 13:19,38.02,38.02,38.02,38.02,5260,0
FPT,6/11/2019 13:20,38.07,38.07,38.07,38.07,200,0
FPT,6/11/2019 13:22,38.02,38.02,38.02,38.02,770,0
FPT,6/11/2019 13:23,38.02,38.02,38.02,38.02,90,0
FPT,6/11/2019 13:24,38.02,38.02,38.02,38.02,10,0
FPT,6/11/2019 13:25,38.02,38.02,37.98,37.98,20680,0
FPT,6/11/2019 13:26,37.98,37.98,37.98,37.98,20,0
FPT,6/11/2019 13:27,37.94,37.94,37.94,37.94,13750,0
FPT,6/11/2019 13:28,37.94,37.94,37.94,37.94,2000,0
FPT,6/11/2019 13:29,37.94,37.94,37.9,37.9,5300,0
FPT,6/11/2019 13:30,37.9,37.9,37.9,37.9,460,0
FPT,6/11/2019 13:31,37.9,37.9,37.86,37.86,15380,0
FPT,6/11/2019 13:32,37.94,37.94,37.94,37.94,30,0
FPT,6/11/2019 13:33,37.9,37.9,37.9,37.9,50,0
FPT,6/11/2019 13:34,37.9,37.94,37.9,37.94,120,0
FPT,6/11/2019 13:35,37.9,37.9,37.9,37.9,9710,0
FPT,6/11/2019 13:36,37.9,37.9,37.9,37.9,2000,0
FPT,6/11/2019 13:37,37.9,37.9,37.9,37.9,3000,0
FPT,6/11/2019 13:38,37.9,37.9,37.9,37.9,290,0
FPT,6/11/2019 13:39,37.94,37.94,37.9,37.9,70,0
FPT,6/11/2019 13:40,37.9,37.9,37.9,37.9,500,0
FPT,6/11/2019 13:41,37.94,37.94,37.94,37.94,10,0
FPT,6/11/2019 13:42,37.9,37.9,37.9,37.9,1480,0
FPT,6/11/2019 13:44,37.9,37.94,37.9,37.94,3560,0
FPT,6/11/2019 13:45,37.94,37.94,37.94,37.94,100,0
FPT,6/11/2019 13:48,37.94,37.94,37.94,37.94,500,0
FPT,6/11/2019 13:49,37.9,37.94,37.9,37.94,7000,0
FPT,6/11/2019 13:50,37.94,37.94,37.94,37.94,100,0
FPT,6/11/2019 13:52,37.94,37.94,37.94,37.94,500,0
FPT,6/11/2019 13:53,37.94,37.94,37.94,37.94,20,0
FPT,6/11/2019 13:54,37.94,37.94,37.94,37.94,50,0
FPT,6/11/2019 13:56,37.94,37.94,37.94,37.94,350,0
FPT,6/11/2019 13:57,37.94,37.94,37.94,37.94,500,0
FPT,6/11/2019 13:58,37.94,37.94,37.94,37.94,14680,0
FPT,6/11/2019 14:00,37.94,37.98,37.94,37.98,210,0
FPT,6/11/2019 14:04,37.98,37.98,37.94,37.94,9280,0
FPT,6/11/2019 14:05,37.94,37.94,37.94,37.94,5000,0
FPT,6/11/2019 14:06,37.94,37.94,37.94,37.94,6450,0
FPT,6/11/2019 14:07,37.9,37.9,37.9,37.9,4760,0
FPT,6/11/2019 14:08,37.86,37.9,37.86,37.9,20020,0
FPT,6/11/2019 14:09,37.86,37.86,37.82,37.82,94440,0
FPT,6/11/2019 14:10,37.82,37.82,37.82,37.82,490,0
FPT,6/11/2019 14:11,37.82,37.82,37.82,37.82,1000,0
FPT,6/11/2019 14:12,37.82,37.82,37.82,37.82,980,0
FPT,6/11/2019 14:13,37.82,37.82,37.82,37.82,10,0
FPT,6/11/2019 14:14,37.82,37.82,37.82,37.82,10,0
FPT,6/11/2019 14:15,37.86,37.86,37.82,37.82,3020,0
FPT,6/11/2019 14:16,37.86,37.86,37.86,37.86,540,0
FPT,6/11/2019 14:17,37.86,37.86,37.82,37.82,4040,0
FPT,6/11/2019 14:18,37.82,37.86,37.82,37.86,100,0
FPT,6/11/2019 14:19,37.86,37.86,37.86,37.86,500,0
FPT,6/11/2019 14:21,37.82,37.86,37.82,37.86,2040,0
FPT,6/11/2019 14:22,37.86,37.86,37.86,37.86,1000,0
FPT,6/11/2019 14:24,37.86,37.86,37.86,37.86,330,0
FPT,6/11/2019 14:25,37.86,37.86,37.82,37.82,10240,0
FPT,6/11/2019 14:27,37.82,37.86,37.82,37.86,1180,0
FPT,6/11/2019 14:28,37.82,37.82,37.82,37.82,1570,0
FPT,6/11/2019 14:29,37.77,37.86,37.77,37.86,4700,0
FPT,6/11/2019 14:46,37.86,37.86,37.86,37.86,36310,0
FPT,6/12/2019 9:15,37.86,38.02,37.86,38.02,1990,0
FPT,6/12/2019 9:18,37.94,37.94,37.94,37.94,900,0
FPT,6/12/2019 9:19,37.86,37.86,37.69,37.69,6900,0
FPT,6/12/2019 9:20,37.86,37.86,37.86,37.86,120,0
FPT,6/12/2019 9:23,37.86,37.86,37.86,37.86,1100,0
FPT,6/12/2019 9:24,37.77,37.77,37.77,37.77,100,0
FPT,6/12/2019 9:25,37.77,37.77,37.77,37.77,420,0
FPT,6/12/2019 9:26,37.86,37.86,37.77,37.77,20,0
FPT,6/12/2019 9:28,37.86,37.86,37.86,37.86,10,0
FPT,6/12/2019 9:30,37.86,37.86,37.86,37.86,50,0
FPT,6/12/2019 9:32,37.77,37.86,37.77,37.86,260,0
FPT,6/12/2019 9:33,37.86,37.86,37.86,37.86,200,0
FPT,6/12/2019 9:34,37.77,37.86,37.77,37.86,50,0
FPT,6/12/2019 9:35,37.77,37.77,37.77,37.77,2280,0
FPT,6/12/2019 9:36,37.77,37.77,37.77,37.77,500,0
FPT,6/12/2019 9:37,37.77,37.77,37.77,37.77,10,0
FPT,6/12/2019 9:38,37.77,37.82,37.77,37.82,250,0
FPT,6/12/2019 9:39,37.82,37.82,37.82,37.82,10800,0
FPT,6/12/2019 9:41,37.82,37.82,37.77,37.77,3550,0
FPT,6/12/2019 9:42,37.77,37.77,37.77,37.77,1150,0
FPT,6/12/2019 9:43,37.82,37.82,37.82,37.82,10,0
FPT,6/12/2019 9:46,37.82,37.82,37.82,37.82,9000,0
FPT,6/12/2019 9:47,37.82,37.82,37.82,37.82,100,0
FPT,6/12/2019 9:48,37.86,37.86,37.82,37.82,4640,0
FPT,6/12/2019 9:49,37.82,37.86,37.82,37.86,5580,0
FPT,6/12/2019 9:50,37.86,37.86,37.86,37.86,5110,0
FPT,6/12/2019 9:51,37.86,37.86,37.82,37.86,770,0
FPT,6/12/2019 9:52,37.82,37.82,37.82,37.82,5000,0
FPT,6/12/2019 9:54,37.82,37.82,37.77,37.82,4030,0
FPT,6/12/2019 9:56,37.82,37.82,37.82,37.82,210,0
FPT,6/12/2019 9:57,37.82,37.82,37.82,37.82,2750,0
FPT,6/12/2019 9:58,37.82,37.82,37.82,37.82,4470,0
FPT,6/12/2019 9:59,37.82,37.82,37.82,37.82,10,0
FPT,6/12/2019 10:00,37.82,37.82,37.82,37.82,11000,0
FPT,6/12/2019 10:01,37.77,37.82,37.77,37.82,1500,0
FPT,6/12/2019 10:02,37.86,37.86,37.86,37.86,30,0
FPT,6/12/2019 10:04,37.86,37.86,37.86,37.86,10000,0
FPT,6/12/2019 10:05,37.86,37.86,37.86,37.86,10,0
FPT,6/12/2019 10:06,37.86,37.86,37.86,37.86,2000,0
FPT,6/12/2019 10:07,37.86,37.86,37.86,37.86,5100,0
FPT,6/12/2019 10:08,37.86,37.86,37.86,37.86,3100,0
FPT,6/12/2019 10:09,37.86,37.86,37.82,37.86,300,0
FPT,6/12/2019 10:10,37.86,37.86,37.86,37.86,290,0
FPT,6/12/2019 10:11,37.82,37.82,37.82,37.82,20,0
FPT,6/12/2019 10:12,37.86,37.86,37.86,37.86,10,0
FPT,6/12/2019 10:13,37.82,37.82,37.82,37.82,550,0
FPT,6/12/2019 10:14,37.86,37.86,37.86,37.86,510,0
FPT,6/12/2019 10:15,37.82,37.86,37.82,37.86,20,0
FPT,6/12/2019 10:17,37.86,37.86,37.86,37.86,16560,0
FPT,6/12/2019 10:18,37.9,37.9,37.86,37.9,390,0
FPT,6/12/2019 10:19,37.9,37.9,37.9,37.9,24600,0
FPT,6/12/2019 10:20,37.9,37.94,37.9,37.94,11180,0
FPT,6/12/2019 10:21,37.9,37.94,37.9,37.94,42360,0
FPT,6/12/2019 10:22,37.94,37.98,37.94,37.98,81260,0
FPT,6/12/2019 10:23,38.02,38.02,37.98,38.02,27820,0
FPT,6/12/2019 10:24,38.02,38.02,38.02,38.02,340,0
FPT,6/12/2019 10:25,38.02,38.02,38.02,38.02,1750,0
FPT,6/12/2019 10:26,38.02,38.07,38.02,38.07,32510,0
FPT,6/12/2019 10:27,38.02,38.07,38.02,38.07,10530,0
FPT,6/12/2019 10:28,38.02,38.02,38.02,38.02,8030,0
FPT,6/12/2019 10:29,38.02,38.02,37.98,37.98,6930,0
FPT,6/12/2019 10:30,37.98,37.98,37.98,37.98,4000,0
FPT,6/12/2019 10:31,37.98,37.98,37.98,37.98,1430,0
FPT,6/12/2019 10:32,37.98,37.98,37.98,37.98,4590,0
FPT,6/12/2019 10:33,37.98,37.98,37.98,37.98,10000,0
FPT,6/12/2019 10:34,37.98,38.02,37.98,38.02,1740,0
FPT,6/12/2019 10:35,38.02,38.07,38.02,38.07,39230,0
FPT,6/12/2019 10:36,38.07,38.07,38.02,38.07,9750,0
FPT,6/12/2019 10:37,38.07,38.07,38.02,38.07,20380,0
FPT,6/12/2019 10:38,38.07,38.11,38.07,38.11,99090,0
FPT,6/12/2019 10:39,38.11,38.19,38.11,38.11,80280,0
FPT,6/12/2019 10:40,38.11,38.15,38.11,38.11,40270,0
FPT,6/12/2019 10:41,38.11,38.11,38.11,38.11,17890,0
FPT,6/12/2019 10:42,38.11,38.11,38.11,38.11,22060,0
FPT,6/12/2019 10:43,38.11,38.11,38.11,38.11,9710,0
FPT,6/12/2019 10:44,38.11,38.11,38.11,38.11,4390,0
FPT,6/12/2019 10:45,38.07,38.11,38.07,38.11,620,0
FPT,6/12/2019 10:46,38.11,38.11,38.07,38.07,6740,0
FPT,6/12/2019 10:48,38.07,38.07,38.07,38.07,3060,0
FPT,6/12/2019 10:49,38.07,38.07,38.07,38.07,2000,0
FPT,6/12/2019 10:50,38.02,38.07,38.02,38.07,1130,0
FPT,6/12/2019 10:51,38.07,38.07,38.02,38.02,370,0
FPT,6/12/2019 10:52,38.02,38.07,38.02,38.02,4260,0
FPT,6/12/2019 10:53,38.02,38.07,38.02,38.02,800,0
FPT,6/12/2019 10:54,38.02,38.02,38.02,38.02,2250,0
FPT,6/12/2019 10:55,37.98,37.98,37.98,37.98,100,0
FPT,6/12/2019 10:58,37.98,37.98,37.98,37.98,20000,0
FPT,6/12/2019 10:59,37.98,37.98,37.98,37.98,220,0
FPT,6/12/2019 11:00,37.98,37.98,37.98,37.98,60,0
FPT,6/12/2019 11:04,37.98,37.98,37.98,37.98,750,0
FPT,6/12/2019 11:08,37.98,37.98,37.98,37.98,7550,0
FPT,6/12/2019 11:09,37.98,37.98,37.98,37.98,250,0
FPT,6/12/2019 11:13,37.94,37.94,37.94,37.94,12220,0
FPT,6/12/2019 11:14,37.98,37.98,37.94,37.94,1120,0
FPT,6/12/2019 11:15,37.94,37.94,37.94,37.94,690,0
FPT,6/12/2019 11:16,37.94,37.94,37.94,37.94,30,0
FPT,6/12/2019 11:19,37.86,37.9,37.86,37.9,11700,0
FPT,6/12/2019 11:21,37.9,37.94,37.9,37.94,170,0
FPT,6/12/2019 11:22,37.94,37.94,37.94,37.94,1000,0
FPT,6/12/2019 11:23,37.94,37.94,37.94,37.94,5310,0
FPT,6/12/2019 11:25,37.94,37.94,37.94,37.94,30,0
FPT,6/12/2019 11:26,37.98,37.98,37.94,37.94,13000,0
FPT,6/12/2019 11:27,37.94,37.94,37.94,37.94,150,0
FPT,6/12/2019 11:29,37.98,37.98,37.94,37.98,6310,0
FPT,6/12/2019 13:00,37.94,37.94,37.94,37.94,9390,0
FPT,6/12/2019 13:01,37.94,37.94,37.94,37.94,5000,0
FPT,6/12/2019 13:02,37.98,37.98,37.98,37.98,10,0
FPT,6/12/2019 13:03,37.94,37.94,37.94,37.94,6640,0
FPT,6/12/2019 13:04,37.94,37.94,37.94,37.94,1100,0
FPT,6/12/2019 13:05,37.94,37.94,37.94,37.94,340,0
FPT,6/12/2019 13:06,37.9,37.9,37.9,37.9,4380,0
FPT,6/12/2019 13:08,37.86,37.86,37.86,37.86,40040,0
FPT,6/12/2019 13:09,37.86,37.86,37.86,37.86,400,0
FPT,6/12/2019 13:10,37.86,37.86,37.86,37.86,9330,0
FPT,6/12/2019 13:12,37.82,37.82,37.82,37.82,15000,0
FPT,6/12/2019 13:13,37.86,37.86,37.86,37.86,40,0
FPT,6/12/2019 13:15,37.86,37.86,37.86,37.86,470,0
FPT,6/12/2019 13:16,37.86,37.86,37.86,37.86,1010,0
FPT,6/12/2019 13:17,37.86,37.86,37.86,37.86,15500,0
FPT,6/12/2019 13:18,37.82,37.82,37.82,37.82,100,0
FPT,6/12/2019 13:19,37.86,37.86,37.86,37.86,4000,0
FPT,6/12/2019 13:20,37.82,37.86,37.82,37.86,20000,0
FPT,6/12/2019 13:21,37.82,37.82,37.82,37.82,200,0
FPT,6/12/2019 13:22,37.82,37.86,37.82,37.86,290,0
FPT,6/12/2019 13:23,37.86,37.86,37.86,37.86,21020,0
FPT,6/12/2019 13:24,37.86,37.86,37.86,37.86,680,0
FPT,6/12/2019 13:25,37.86,37.86,37.86,37.86,22020,0
FPT,6/12/2019 13:26,37.86,37.86,37.86,37.86,2980,0
FPT,6/12/2019 13:28,37.86,37.86,37.86,37.86,1360,0
FPT,6/12/2019 13:29,37.86,37.86,37.86,37.86,840,0
FPT,6/12/2019 13:30,37.86,37.86,37.86,37.86,11240,0
FPT,6/12/2019 13:31,37.86,37.86,37.82,37.82,550,0
FPT,6/12/2019 13:33,37.86,37.86,37.86,37.86,120,0
FPT,6/12/2019 13:34,37.86,37.9,37.86,37.9,38020,0
FPT,6/12/2019 13:35,37.9,37.9,37.9,37.9,90,0
FPT,6/12/2019 13:36,37.86,37.86,37.86,37.86,3300,0
FPT,6/12/2019 13:37,37.86,37.86,37.86,37.86,2620,0
FPT,6/12/2019 13:38,37.86,37.86,37.86,37.86,12100,0
FPT,6/12/2019 13:39,37.86,37.86,37.86,37.86,7680,0
FPT,6/12/2019 13:40,37.86,37.86,37.86,37.86,300,0
FPT,6/12/2019 13:41,37.9,37.9,37.9,37.9,10,0
FPT,6/12/2019 13:42,37.86,37.86,37.86,37.86,7270,0
FPT,6/12/2019 13:43,37.86,37.9,37.86,37.9,2750,0
FPT,6/12/2019 13:44,37.9,37.9,37.86,37.86,7920,0
FPT,6/12/2019 13:45,37.86,37.86,37.86,37.86,100,0
FPT,6/12/2019 13:46,37.86,37.86,37.86,37.86,20,0
FPT,6/12/2019 13:47,37.86,37.86,37.82,37.82,4540,0
FPT,6/12/2019 13:49,37.82,37.86,37.82,37.82,9030,0
FPT,6/12/2019 13:50,37.82,37.82,37.82,37.82,20,0
FPT,6/12/2019 13:51,37.82,37.86,37.82,37.86,460,0
FPT,6/12/2019 13:52,37.82,37.82,37.82,37.82,10,0
FPT,6/12/2019 13:53,37.86,37.86,37.86,37.86,10,0
FPT,6/12/2019 13:54,37.86,37.86,37.86,37.86,200,0
FPT,6/12/2019 13:55,37.86,37.86,37.86,37.86,300,0
FPT,6/12/2019 13:56,37.86,37.86,37.86,37.86,10,0
FPT,6/12/2019 13:58,37.86,37.86,37.86,37.86,600,0
FPT,6/12/2019 13:59,37.86,37.86,37.86,37.86,1150,0
FPT,6/12/2019 14:00,37.86,37.86,37.82,37.82,27360,0
FPT,6/12/2019 14:01,37.82,37.82,37.77,37.77,24910,0
FPT,6/12/2019 14:02,37.77,37.77,37.73,37.77,710,0
FPT,6/12/2019 14:03,37.77,37.77,37.73,37.77,6720,0
FPT,6/12/2019 14:04,37.77,37.77,37.77,37.77,4450,0
FPT,6/12/2019 14:05,37.77,37.77,37.77,37.77,50,0
FPT,6/12/2019 14:06,37.77,37.77,37.77,37.77,500,0
FPT,6/12/2019 14:08,37.77,37.82,37.77,37.82,3010,0
FPT,6/12/2019 14:10,37.77,37.82,37.77,37.82,550,0
FPT,6/12/2019 14:11,37.82,37.82,37.82,37.82,5790,0
FPT,6/12/2019 14:12,37.82,37.82,37.82,37.82,500,0
FPT,6/12/2019 14:13,37.86,37.86,37.86,37.86,10,0
FPT,6/12/2019 14:16,37.86,37.86,37.86,37.86,50,0
FPT,6/12/2019 14:18,37.82,37.82,37.82,37.82,220,0
FPT,6/12/2019 14:19,37.82,37.86,37.82,37.86,7500,0
FPT,6/12/2019 14:21,37.82,37.82,37.82,37.82,1080,0
FPT,6/12/2019 14:22,37.82,37.82,37.82,37.82,1120,0
FPT,6/12/2019 14:23,37.82,37.82,37.82,37.82,2000,0
FPT,6/12/2019 14:25,37.77,37.77,37.77,37.77,3000,0
FPT,6/12/2019 14:28,37.77,37.77,37.77,37.77,24880,0
FPT,6/12/2019 14:29,37.82,37.82,37.82,37.82,340,0
FPT,6/12/2019 14:46,37.73,37.73,37.73,37.73,39470,0
FPT,6/13/2019 9:15,37.73,37.73,37.69,37.69,12710,0
FPT,6/13/2019 9:16,37.69,37.73,37.69,37.73,240,0
FPT,6/13/2019 9:17,37.69,37.69,37.69,37.69,2270,0
FPT,6/13/2019 9:18,37.69,37.73,37.69,37.69,330,0
FPT,6/13/2019 9:20,37.69,37.69,37.69,37.69,150,0
FPT,6/13/2019 9:21,37.69,37.69,37.69,37.69,2000,0
FPT,6/13/2019 9:22,37.69,37.69,37.69,37.69,200,0
FPT,6/13/2019 9:23,37.73,37.73,37.73,37.73,10,0
FPT,6/13/2019 9:24,37.73,37.73,37.69,37.69,1660,0
FPT,6/13/2019 9:25,37.69,37.73,37.69,37.69,4280,0
FPT,6/13/2019 9:26,37.69,37.69,37.61,37.61,11100,0
FPT,6/13/2019 9:27,37.61,37.65,37.61,37.61,1640,0
FPT,6/13/2019 9:28,37.61,37.61,37.61,37.61,550,0
FPT,6/13/2019 9:29,37.65,37.65,37.61,37.61,11090,0
FPT,6/13/2019 9:30,37.69,37.69,37.61,37.61,6510,0
FPT,6/13/2019 9:31,37.69,37.69,37.61,37.61,150,0
FPT,6/13/2019 9:32,37.61,37.69,37.61,37.61,1420,0
FPT,6/13/2019 9:33,37.65,37.69,37.65,37.69,20,0
FPT,6/13/2019 9:34,37.69,37.69,37.65,37.65,230,0
FPT,6/13/2019 9:35,37.61,37.65,37.61,37.65,10310,0
FPT,6/13/2019 9:36,37.65,37.65,37.65,37.65,100,0
FPT,6/13/2019 9:37,37.65,37.65,37.65,37.65,270,0
FPT,6/13/2019 9:38,37.69,37.69,37.65,37.65,2120,0
FPT,6/13/2019 9:39,37.65,37.69,37.65,37.69,2510,0
FPT,6/13/2019 9:40,37.65,37.69,37.65,37.69,60,0
FPT,6/13/2019 9:41,37.65,37.69,37.65,37.69,1010,0
FPT,6/13/2019 9:42,37.69,37.69,37.69,37.69,200,0
FPT,6/13/2019 9:43,37.65,37.69,37.65,37.69,610,0
FPT,6/13/2019 9:44,37.69,37.69,37.69,37.69,510,0
FPT,6/13/2019 9:45,37.65,37.69,37.65,37.69,1090,0
FPT,6/13/2019 9:46,37.65,37.65,37.65,37.65,1200,0
FPT,6/13/2019 9:48,37.69,37.69,37.69,37.69,11050,0
FPT,6/13/2019 9:49,37.65,37.65,37.65,37.65,14620,0
FPT,6/13/2019 9:50,37.65,37.65,37.65,37.65,5380,0
FPT,6/13/2019 9:52,37.69,37.69,37.69,37.69,5000,0
FPT,6/13/2019 9:53,37.69,37.69,37.69,37.69,20,0
FPT,6/13/2019 9:54,37.69,37.69,37.69,37.69,4160,0
FPT,6/13/2019 9:55,37.65,37.65,37.65,37.65,40,0
FPT,6/13/2019 9:56,37.69,37.69,37.69,37.69,5100,0
FPT,6/13/2019 9:57,37.69,37.69,37.69,37.69,11120,0
FPT,6/13/2019 9:58,37.69,37.69,37.69,37.69,6110,0
FPT,6/13/2019 9:59,37.69,37.69,37.69,37.69,1930,0
FPT,6/13/2019 10:00,37.69,37.69,37.69,37.69,500,0
FPT,6/13/2019 10:01,37.69,37.69,37.69,37.69,1090,0
FPT,6/13/2019 10:02,37.69,37.69,37.69,37.69,280,0
FPT,6/13/2019 10:04,37.69,37.69,37.69,37.69,3000,0
FPT,6/13/2019 10:06,37.73,37.73,37.73,37.73,1000,0
FPT,6/13/2019 10:07,37.69,37.69,37.69,37.69,2780,0
FPT,6/13/2019 10:08,37.69,37.73,37.69,37.73,510,0
FPT,6/13/2019 10:12,37.73,37.73,37.73,37.73,13390,0
FPT,6/13/2019 10:13,37.73,37.73,37.73,37.73,1500,0
FPT,6/13/2019 10:14,37.77,37.77,37.77,37.77,1790,0
FPT,6/13/2019 10:15,37.77,37.77,37.73,37.77,23300,0
FPT,6/13/2019 10:17,37.77,37.77,37.77,37.77,650,0
FPT,6/13/2019 10:18,37.73,37.73,37.73,37.73,5900,0
FPT,6/13/2019 10:19,37.77,37.77,37.73,37.73,2320,0
FPT,6/13/2019 10:20,37.73,37.73,37.73,37.73,200,0
FPT,6/13/2019 10:21,37.73,37.73,37.73,37.73,2000,0
FPT,6/13/2019 10:22,37.73,37.73,37.73,37.73,30,0
FPT,6/13/2019 10:23,37.73,37.73,37.73,37.73,7640,0
FPT,6/13/2019 10:24,37.73,37.73,37.73,37.73,2000,0
FPT,6/13/2019 10:25,37.73,37.73,37.73,37.73,14970,0
FPT,6/13/2019 10:26,37.73,37.73,37.73,37.73,3450,0
FPT,6/13/2019 10:28,37.73,37.73,37.73,37.73,13830,0
FPT,6/13/2019 10:29,37.77,37.77,37.77,37.77,10,0
FPT,6/13/2019 10:30,37.77,37.77,37.73,37.73,500,0
FPT,6/13/2019 10:31,37.73,37.73,37.73,37.73,600,0
FPT,6/13/2019 10:33,37.73,37.73,37.73,37.73,5150,0
FPT,6/13/2019 10:34,37.73,37.73,37.73,37.73,7000,0
FPT,6/13/2019 10:35,37.73,37.73,37.73,37.73,9090,0
FPT,6/13/2019 10:36,37.73,37.73,37.73,37.73,200,0
FPT,6/13/2019 10:37,37.73,37.77,37.73,37.77,110,0
FPT,6/13/2019 10:40,37.77,37.77,37.77,37.77,10,0
FPT,6/13/2019 10:41,37.73,37.77,37.73,37.73,4870,0
FPT,6/13/2019 10:42,37.73,37.73,37.73,37.73,1180,0
FPT,6/13/2019 10:45,37.77,37.77,37.77,37.77,180,0
FPT,6/13/2019 10:48,37.77,37.77,37.77,37.77,70,0
FPT,6/13/2019 10:49,37.77,37.77,37.77,37.77,200,0
FPT,6/13/2019 10:50,37.77,37.77,37.77,37.77,1000,0
FPT,6/13/2019 10:51,37.73,37.73,37.73,37.73,10,0
FPT,6/13/2019 10:52,37.77,37.77,37.73,37.73,2550,0
FPT,6/13/2019 10:54,37.73,37.73,37.73,37.73,10,0
FPT,6/13/2019 10:55,37.73,37.73,37.73,37.73,2000,0
FPT,6/13/2019 10:56,37.73,37.73,37.73,37.73,50,0
FPT,6/13/2019 10:57,37.73,37.73,37.73,37.73,50,0
FPT,6/13/2019 10:59,37.73,37.73,37.73,37.73,580,0
FPT,6/13/2019 11:01,37.73,37.73,37.73,37.73,5430,0
FPT,6/13/2019 11:03,37.73,37.73,37.73,37.73,40,0
FPT,6/13/2019 11:04,37.73,37.73,37.73,37.73,2000,0
FPT,6/13/2019 11:05,37.73,37.73,37.73,37.73,3010,0
FPT,6/13/2019 11:08,37.73,37.73,37.73,37.73,1850,0
FPT,6/13/2019 11:09,37.73,37.73,37.73,37.73,220,0
FPT,6/13/2019 11:10,37.73,37.73,37.73,37.73,120,0
FPT,6/13/2019 11:11,37.73,37.73,37.73,37.73,560,0
FPT,6/13/2019 11:16,37.73,37.73,37.73,37.73,40,0
FPT,6/13/2019 11:21,37.69,37.69,37.69,37.69,100,0
FPT,6/13/2019 11:22,37.73,37.73,37.73,37.73,10,0
FPT,6/13/2019 11:23,37.69,37.69,37.69,37.69,300,0
FPT,6/13/2019 11:24,37.73,37.73,37.73,37.73,10,0
FPT,6/13/2019 13:00,37.73,37.73,37.73,37.73,350,0
FPT,6/13/2019 13:01,37.73,37.73,37.73,37.73,10,0
FPT,6/13/2019 13:02,37.69,37.69,37.69,37.69,2010,0
FPT,6/13/2019 13:03,37.73,37.73,37.73,37.73,10,0
FPT,6/13/2019 13:05,37.69,37.69,37.69,37.69,100,0
FPT,6/13/2019 13:06,37.69,37.73,37.69,37.73,10510,0
FPT,6/13/2019 13:07,37.69,37.73,37.69,37.73,20500,0
FPT,6/13/2019 13:08,37.69,37.69,37.69,37.69,750,0
FPT,6/13/2019 13:10,37.73,37.73,37.73,37.73,10,0
FPT,6/13/2019 13:11,37.69,37.73,37.69,37.73,280,0
FPT,6/13/2019 13:12,37.69,37.69,37.69,37.69,1000,0
FPT,6/13/2019 13:13,37.69,37.69,37.69,37.69,1130,0
FPT,6/13/2019 13:14,37.65,37.65,37.65,37.65,10,0
FPT,6/13/2019 13:16,37.65,37.65,37.65,37.65,10,0
FPT,6/13/2019 13:18,37.65,37.65,37.65,37.65,50,0
FPT,6/13/2019 13:19,37.69,37.69,37.69,37.69,300,0
FPT,6/13/2019 13:20,37.69,37.69,37.69,37.69,100,0
FPT,6/13/2019 13:22,37.69,37.69,37.69,37.69,20,0
FPT,6/13/2019 13:23,37.65,37.65,37.65,37.65,10,0
FPT,6/13/2019 13:24,37.65,37.65,37.65,37.65,20000,0
FPT,6/13/2019 13:26,37.65,37.65,37.65,37.65,2070,0
FPT,6/13/2019 13:31,37.65,37.65,37.65,37.65,11190,0
FPT,6/13/2019 13:32,37.65,37.65,37.65,37.65,500,0
FPT,6/13/2019 13:33,37.65,37.65,37.65,37.65,1550,0
FPT,6/13/2019 13:35,37.61,37.65,37.61,37.65,30010,0
FPT,6/13/2019 13:36,37.65,37.65,37.65,37.65,470,0
FPT,6/13/2019 13:37,37.65,37.65,37.61,37.61,4130,0
FPT,6/13/2019 13:38,37.61,37.61,37.61,37.61,1000,0
FPT,6/13/2019 13:41,37.61,37.61,37.61,37.61,10240,0
FPT,6/13/2019 13:42,37.61,37.61,37.61,37.61,3560,0
FPT,6/13/2019 13:43,37.65,37.65,37.61,37.65,2310,0
FPT,6/13/2019 13:47,37.61,37.61,37.61,37.61,810,0
FPT,6/13/2019 13:49,37.65,37.65,37.65,37.65,280,0
FPT,6/13/2019 13:50,37.65,37.65,37.61,37.65,6070,0
FPT,6/13/2019 13:51,37.65,37.65,37.65,37.65,100,0
FPT,6/13/2019 13:52,37.61,37.65,37.61,37.65,10250,0
FPT,6/13/2019 13:53,37.61,37.61,37.56,37.56,4180,0
FPT,6/13/2019 13:54,37.56,37.56,37.56,37.56,20020,0
FPT,6/13/2019 13:55,37.61,37.61,37.56,37.56,600,0
FPT,6/13/2019 13:56,37.56,37.56,37.52,37.52,24990,0
FPT,6/13/2019 13:57,37.52,37.56,37.52,37.52,8980,0
FPT,6/13/2019 13:58,37.52,37.52,37.52,37.52,1560,0
FPT,6/13/2019 13:59,37.52,37.56,37.52,37.56,2090,0
FPT,6/13/2019 14:00,37.56,37.56,37.56,37.56,3910,0
FPT,6/13/2019 14:01,37.61,37.61,37.61,37.61,5000,0
FPT,6/13/2019 14:02,37.56,37.56,37.56,37.56,7230,0
FPT,6/13/2019 14:05,37.56,37.56,37.52,37.52,19030,0
FPT,6/13/2019 14:06,37.52,37.52,37.52,37.52,450,0
FPT,6/13/2019 14:07,37.56,37.56,37.48,37.48,25500,0
FPT,6/13/2019 14:08,37.48,37.48,37.44,37.44,24780,0
FPT,6/13/2019 14:09,37.48,37.48,37.48,37.48,50,0
FPT,6/13/2019 14:10,37.48,37.48,37.44,37.44,12990,0
FPT,6/13/2019 14:11,37.4,37.44,37.4,37.4,15670,0
FPT,6/13/2019 14:12,37.44,37.44,37.4,37.44,1810,0
FPT,6/13/2019 14:13,37.44,37.44,37.4,37.44,10050,0
FPT,6/13/2019 14:14,37.44,37.48,37.44,37.44,11570,0
FPT,6/13/2019 14:15,37.44,37.44,37.44,37.44,200,0
FPT,6/13/2019 14:16,37.44,37.44,37.4,37.4,11910,0
FPT,6/13/2019 14:17,37.35,37.4,37.35,37.4,690,0
FPT,6/13/2019 14:18,37.4,37.4,37.4,37.4,4650,0
FPT,6/13/2019 14:19,37.4,37.4,37.4,37.4,1100,0
FPT,6/13/2019 14:20,37.4,37.4,37.4,37.4,760,0
FPT,6/13/2019 14:21,37.4,37.4,37.4,37.4,1770,0
FPT,6/13/2019 14:22,37.35,37.4,37.35,37.35,37370,0
FPT,6/13/2019 14:23,37.35,37.35,37.35,37.35,2050,0
FPT,6/13/2019 14:24,37.35,37.35,37.35,37.35,10050,0
FPT,6/13/2019 14:25,37.35,37.35,37.35,37.35,1680,0
FPT,6/13/2019 14:26,37.35,37.35,37.31,37.31,32830,0
FPT,6/13/2019 14:27,37.31,37.31,37.27,37.27,9080,0
FPT,6/13/2019 14:28,37.27,37.31,37.27,37.31,13460,0
FPT,6/13/2019 14:29,37.31,37.35,37.27,37.35,23220,0
FPT,6/13/2019 14:46,37.31,37.31,37.31,37.31,70970,0
FPT,6/14/2019 9:15,37.35,37.4,37.35,37.35,4460,0
FPT,6/14/2019 9:16,37.44,37.44,37.44,37.44,400,0
FPT,6/14/2019 9:17,37.44,37.44,37.44,37.44,2150,0
FPT,6/14/2019 9:19,37.48,37.52,37.48,37.52,600,0
FPT,6/14/2019 9:20,37.52,37.52,37.52,37.52,190,0
FPT,6/14/2019 9:21,37.48,37.52,37.48,37.52,930,0
FPT,6/14/2019 9:22,37.52,37.52,37.52,37.52,400,0
FPT,6/14/2019 9:23,37.52,37.52,37.52,37.52,920,0
FPT,6/14/2019 9:24,37.52,37.52,37.48,37.48,1560,0
FPT,6/14/2019 9:25,37.52,37.52,37.48,37.48,3290,0
FPT,6/14/2019 9:26,37.48,37.48,37.4,37.44,7970,0
FPT,6/14/2019 9:27,37.44,37.44,37.44,37.44,1150,0
FPT,6/14/2019 9:28,37.44,37.44,37.44,37.44,500,0
FPT,6/14/2019 9:30,37.44,37.44,37.4,37.4,90,0
FPT,6/14/2019 9:31,37.44,37.44,37.4,37.4,1040,0
FPT,6/14/2019 9:33,37.4,37.44,37.4,37.4,5640,0
FPT,6/14/2019 9:34,37.4,37.44,37.4,37.44,7160,0
FPT,6/14/2019 9:35,37.44,37.44,37.44,37.44,1450,0
FPT,6/14/2019 9:36,37.44,37.44,37.44,37.44,9480,0
FPT,6/14/2019 9:38,37.44,37.48,37.44,37.48,3790,0
FPT,6/14/2019 9:39,37.48,37.48,37.48,37.48,640,0
FPT,6/14/2019 9:40,37.48,37.48,37.48,37.48,380,0
FPT,6/14/2019 9:42,37.48,37.48,37.48,37.48,60,0
FPT,6/14/2019 9:44,37.48,37.48,37.44,37.44,10300,0
FPT,6/14/2019 9:45,37.44,37.44,37.44,37.44,1000,0
FPT,6/14/2019 9:46,37.44,37.48,37.44,37.48,6000,0
FPT,6/14/2019 9:49,37.48,37.48,37.48,37.48,2370,0
FPT,6/14/2019 9:50,37.48,37.48,37.48,37.48,6890,0
FPT,6/14/2019 9:52,37.44,37.44,37.44,37.44,8000,0
FPT,6/14/2019 9:55,37.52,37.52,37.52,37.52,130,0
FPT,6/14/2019 9:57,37.48,37.48,37.48,37.48,2020,0
FPT,6/14/2019 9:58,37.44,37.44,37.44,37.44,21000,0
FPT,6/14/2019 10:00,37.44,37.44,37.44,37.44,2980,0
FPT,6/14/2019 10:01,37.48,37.48,37.48,37.48,10,0
FPT,6/14/2019 10:02,37.44,37.44,37.44,37.44,1770,0
FPT,6/14/2019 10:04,37.48,37.48,37.48,37.48,20,0
FPT,6/14/2019 10:06,37.48,37.48,37.48,37.48,30,0
FPT,6/14/2019 10:07,37.48,37.48,37.48,37.48,20,0
FPT,6/14/2019 10:08,37.48,37.48,37.44,37.44,1200,0
FPT,6/14/2019 10:09,37.44,37.44,37.44,37.44,6000,0
FPT,6/14/2019 10:10,37.48,37.48,37.48,37.48,10,0
FPT,6/14/2019 10:12,37.48,37.48,37.48,37.48,210,0
FPT,6/14/2019 10:13,37.48,37.48,37.48,37.48,10,0
FPT,6/14/2019 10:14,37.44,37.44,37.44,37.44,690,0
FPT,6/14/2019 10:17,37.48,37.48,37.48,37.48,3590,0
FPT,6/14/2019 10:18,37.52,37.52,37.52,37.52,20,0
FPT,6/14/2019 10:19,37.52,37.52,37.52,37.52,10,0
FPT,6/14/2019 10:21,37.52,37.52,37.52,37.52,5650,0
FPT,6/14/2019 10:24,37.52,37.52,37.52,37.52,8520,0
FPT,6/14/2019 10:25,37.56,37.56,37.56,37.56,1100,0
FPT,6/14/2019 10:26,37.56,37.56,37.56,37.56,1000,0
FPT,6/14/2019 10:27,37.52,37.52,37.52,37.52,11000,0
FPT,6/14/2019 10:28,37.52,37.52,37.52,37.52,2120,0
FPT,6/14/2019 10:29,37.52,37.52,37.52,37.52,50,0
FPT,6/14/2019 10:30,37.48,37.48,37.48,37.48,2470,0
FPT,6/14/2019 10:32,37.52,37.52,37.52,37.52,10,0
FPT,6/14/2019 10:34,37.48,37.48,37.48,37.48,4000,0
FPT,6/14/2019 10:35,37.48,37.48,37.48,37.48,100,0
FPT,6/14/2019 10:36,37.48,37.48,37.48,37.48,1970,0
FPT,6/14/2019 10:37,37.48,37.52,37.48,37.52,4970,0
FPT,6/14/2019 10:38,37.52,37.52,37.52,37.52,40,0
FPT,6/14/2019 10:39,37.52,37.52,37.48,37.48,3000,0
FPT,6/14/2019 10:40,37.48,37.48,37.48,37.48,2010,0
FPT,6/14/2019 10:41,37.52,37.52,37.52,37.52,1000,0
FPT,6/14/2019 10:42,37.48,37.48,37.48,37.48,200,0
FPT,6/14/2019 10:43,37.48,37.48,37.48,37.48,100,0
FPT,6/14/2019 10:44,37.48,37.48,37.48,37.48,50,0
FPT,6/14/2019 10:45,37.48,37.48,37.48,37.48,20,0
FPT,6/14/2019 10:48,37.48,37.52,37.48,37.52,6900,0
FPT,6/14/2019 10:49,37.44,37.44,37.44,37.44,10000,0
FPT,6/14/2019 10:50,37.48,37.48,37.48,37.48,1100,0
FPT,6/14/2019 10:51,37.48,37.48,37.48,37.48,3440,0
FPT,6/14/2019 10:52,37.48,37.48,37.48,37.48,310,0
FPT,6/14/2019 10:54,37.48,37.48,37.44,37.44,12290,0
FPT,6/14/2019 10:55,37.44,37.44,37.44,37.44,10,0
FPT,6/14/2019 10:56,37.44,37.44,37.44,37.44,410,0
FPT,6/14/2019 10:57,37.44,37.44,37.44,37.44,70,0
FPT,6/14/2019 10:58,37.44,37.44,37.44,37.44,200,0
FPT,6/14/2019 10:59,37.44,37.44,37.44,37.44,10,0
FPT,6/14/2019 11:01,37.4,37.4,37.4,37.4,10,0
FPT,6/14/2019 11:02,37.4,37.4,37.4,37.4,2060,0
FPT,6/14/2019 11:05,37.4,37.4,37.4,37.4,5000,0
FPT,6/14/2019 11:06,37.4,37.4,37.4,37.4,1970,0
FPT,6/14/2019 11:07,37.4,37.4,37.4,37.4,1410,0
FPT,6/14/2019 11:08,37.44,37.44,37.44,37.44,310,0
FPT,6/14/2019 11:09,37.44,37.44,37.44,37.44,150,0
FPT,6/14/2019 11:11,37.44,37.44,37.44,37.44,30,0
FPT,6/14/2019 11:12,37.44,37.44,37.44,37.44,1210,0
FPT,6/14/2019 11:14,37.44,37.44,37.44,37.44,3000,0
FPT,6/14/2019 11:15,37.4,37.4,37.4,37.4,220,0
FPT,6/14/2019 11:17,37.44,37.48,37.44,37.48,550,0
FPT,6/14/2019 11:18,37.48,37.48,37.48,37.48,10,0
FPT,6/14/2019 11:19,37.48,37.48,37.48,37.48,10,0
FPT,6/14/2019 11:24,37.48,37.48,37.48,37.48,40,0
FPT,6/14/2019 13:00,37.48,37.48,37.44,37.44,8050,0
FPT,6/14/2019 13:03,37.44,37.44,37.44,37.44,1560,0
FPT,6/14/2019 13:04,37.44,37.44,37.44,37.44,3840,0
FPT,6/14/2019 13:05,37.44,37.44,37.44,37.44,570,0
FPT,6/14/2019 13:06,37.48,37.48,37.48,37.48,100,0
FPT,6/14/2019 13:07,37.48,37.48,37.48,37.48,3500,0
FPT,6/14/2019 13:10,37.48,37.48,37.48,37.48,10,0
FPT,6/14/2019 13:12,37.48,37.48,37.48,37.48,230,0
FPT,6/14/2019 13:13,37.52,37.52,37.52,37.52,10390,0
FPT,6/14/2019 13:15,37.56,37.56,37.56,37.56,1000,0
FPT,6/14/2019 13:16,37.56,37.56,37.56,37.56,10200,0
FPT,6/14/2019 13:17,37.61,37.61,37.56,37.56,2110,0
FPT,6/14/2019 13:18,37.56,37.56,37.56,37.56,1210,0
FPT,6/14/2019 13:20,37.56,37.56,37.56,37.56,290,0
FPT,6/14/2019 13:21,37.61,37.61,37.61,37.61,310,0
FPT,6/14/2019 13:22,37.61,37.61,37.61,37.61,2100,0
FPT,6/14/2019 13:25,37.61,37.61,37.56,37.56,11000,0
FPT,6/14/2019 13:26,37.61,37.61,37.61,37.61,2300,0
FPT,6/14/2019 13:28,37.61,37.61,37.61,37.61,50,0
FPT,6/14/2019 13:29,37.61,37.61,37.61,37.61,950,0
FPT,6/14/2019 13:30,37.61,37.61,37.61,37.61,1000,0
FPT,6/14/2019 13:31,37.61,37.61,37.61,37.61,20,0
FPT,6/14/2019 13:35,37.56,37.56,37.56,37.56,30,0
FPT,6/14/2019 13:36,37.56,37.56,37.52,37.52,22080,0
FPT,6/14/2019 13:41,37.52,37.52,37.52,37.52,30,0
FPT,6/14/2019 13:42,37.52,37.52,37.52,37.52,30,0
FPT,6/14/2019 13:44,37.52,37.52,37.52,37.52,450,0
FPT,6/14/2019 13:46,37.52,37.52,37.52,37.52,2000,0
FPT,6/14/2019 13:47,37.48,37.48,37.48,37.48,780,0
FPT,6/14/2019 13:49,37.52,37.52,37.52,37.52,3000,0
FPT,6/14/2019 13:50,37.52,37.52,37.48,37.48,1100,0
FPT,6/14/2019 13:51,37.44,37.44,37.44,37.44,3000,0
FPT,6/14/2019 13:52,37.44,37.44,37.4,37.4,21500,0
FPT,6/14/2019 13:53,37.35,37.4,37.35,37.4,1100,0
FPT,6/14/2019 13:54,37.35,37.4,37.35,37.35,22020,0
FPT,6/14/2019 13:55,37.31,37.31,37.31,37.31,18000,0
FPT,6/14/2019 13:56,37.31,37.31,37.27,37.27,16420,0
FPT,6/14/2019 13:57,37.27,37.27,37.27,37.27,10380,0
FPT,6/14/2019 13:58,37.31,37.4,37.31,37.4,3600,0
FPT,6/14/2019 13:59,37.4,37.4,37.31,37.31,50,0
FPT,6/14/2019 14:01,37.31,37.31,37.27,37.27,52200,0
FPT,6/14/2019 14:02,37.31,37.31,37.27,37.27,5500,0
FPT,6/14/2019 14:05,37.31,37.31,37.31,37.31,10,0
FPT,6/14/2019 14:06,37.31,37.31,37.27,37.27,510,0
FPT,6/14/2019 14:07,37.27,37.27,37.27,37.27,9230,0
FPT,6/14/2019 14:08,37.23,37.23,37.19,37.19,6500,0
FPT,6/14/2019 14:09,37.23,37.23,37.19,37.19,2550,0
FPT,6/14/2019 14:10,37.19,37.23,37.19,37.23,800,0
FPT,6/14/2019 14:11,37.27,37.27,37.27,37.27,5000,0
FPT,6/14/2019 14:12,37.27,37.27,37.23,37.23,250,0
FPT,6/14/2019 14:13,37.27,37.27,37.27,37.27,10,0
FPT,6/14/2019 14:14,37.27,37.27,37.27,37.27,1500,0
FPT,6/14/2019 14:15,37.27,37.27,37.23,37.27,4020,0
FPT,6/14/2019 14:16,37.27,37.27,37.23,37.23,140,0
FPT,6/14/2019 14:17,37.23,37.23,37.23,37.23,500,0
FPT,6/14/2019 14:18,37.27,37.27,37.23,37.23,1380,0
FPT,6/14/2019 14:19,37.27,37.27,37.27,37.27,10,0
FPT,6/14/2019 14:20,37.27,37.27,37.27,37.27,30,0
FPT,6/14/2019 14:21,37.27,37.27,37.27,37.27,380,0
FPT,6/14/2019 14:22,37.27,37.27,37.27,37.27,2480,0
FPT,6/14/2019 14:23,37.27,37.27,37.23,37.23,4010,0
FPT,6/14/2019 14:24,37.27,37.27,37.27,37.27,10,0
FPT,6/14/2019 14:25,37.27,37.27,37.23,37.23,3900,0
FPT,6/14/2019 14:26,37.23,37.27,37.23,37.27,6700,0
FPT,6/14/2019 14:27,37.27,37.27,37.27,37.27,220,0
FPT,6/14/2019 14:29,37.27,37.27,37.23,37.27,2060,0
FPT,6/14/2019 14:46,37.19,37.19,37.19,37.19,34910,0
FPT,6/17/2019 9:15,36.94,37.19,36.94,37.02,6130,0
FPT,6/17/2019 9:16,37.19,37.19,37.19,37.19,230,0
FPT,6/17/2019 9:18,37.19,37.19,37.19,37.19,50,0
FPT,6/17/2019 9:20,37.15,37.15,37.06,37.06,1860,0
FPT,6/17/2019 9:21,37.06,37.06,37.06,37.06,160,0
FPT,6/17/2019 9:23,37.06,37.06,37.06,37.06,1110,0
FPT,6/17/2019 9:24,37.06,37.19,37.06,37.19,220,0
FPT,6/17/2019 9:26,37.15,37.15,37.06,37.06,680,0
FPT,6/17/2019 9:27,37.06,37.06,37.06,37.06,430,0
FPT,6/17/2019 9:28,37.1,37.15,37.1,37.1,190,0
FPT,6/17/2019 9:29,37.15,37.15,37.06,37.06,1320,0
FPT,6/17/2019 9:30,37.15,37.19,37.15,37.19,670,0
FPT,6/17/2019 9:32,37.15,37.15,37.15,37.15,510,0
FPT,6/17/2019 9:33,37.15,37.19,37.15,37.19,2280,0
FPT,6/17/2019 9:34,37.19,37.19,37.1,37.1,1300,0
FPT,6/17/2019 9:35,37.19,37.19,37.1,37.1,10210,0
FPT,6/17/2019 9:36,37.1,37.1,37.06,37.06,7890,0
FPT,6/17/2019 9:37,37.06,37.15,37.06,37.15,10390,0
FPT,6/17/2019 9:38,37.15,37.15,37.1,37.1,13640,0
FPT,6/17/2019 9:39,37.1,37.15,37.1,37.1,11710,0
FPT,6/17/2019 9:40,37.06,37.1,37.06,37.06,5270,0
FPT,6/17/2019 9:41,37.06,37.1,37.06,37.1,1580,0
FPT,6/17/2019 9:42,37.06,37.1,37.06,37.06,1330,0
FPT,6/17/2019 9:43,37.06,37.1,37.06,37.1,980,0
FPT,6/17/2019 9:44,37.06,37.06,37.06,37.06,17990,0
FPT,6/17/2019 9:45,37.06,37.06,37.06,37.06,5080,0
FPT,6/17/2019 9:46,37.1,37.15,37.1,37.15,250,0
FPT,6/17/2019 9:47,37.1,37.1,37.06,37.06,3260,0
FPT,6/17/2019 9:48,37.06,37.06,37.06,37.06,4930,0
FPT,6/17/2019 9:49,37.02,37.06,37.02,37.06,11000,0
FPT,6/17/2019 9:50,37.06,37.06,37.02,37.02,6910,0
FPT,6/17/2019 9:51,36.98,37.02,36.98,37.02,9090,0
FPT,6/17/2019 9:52,37.02,37.02,36.94,36.98,13200,0
FPT,6/17/2019 9:53,37.02,37.02,36.98,36.98,1510,0
FPT,6/17/2019 9:54,36.94,37.02,36.94,37.02,9580,0
FPT,6/17/2019 9:56,37.02,37.02,37.02,37.02,30,0
FPT,6/17/2019 9:57,36.98,36.98,36.98,36.98,1080,0
FPT,6/17/2019 9:58,36.98,36.98,36.94,36.94,1500,0
FPT,6/17/2019 9:59,36.94,36.94,36.94,36.94,1280,0
FPT,6/17/2019 10:00,36.94,37.02,36.94,36.94,960,0
FPT,6/17/2019 10:01,36.94,36.98,36.94,36.98,1290,0
FPT,6/17/2019 10:02,36.94,36.98,36.94,36.98,570,0
FPT,6/17/2019 10:03,36.98,36.98,36.98,36.98,520,0
FPT,6/17/2019 10:04,36.98,37.02,36.98,37.02,1000,0
FPT,6/17/2019 10:05,37.02,37.02,37.02,37.02,4110,0
FPT,6/17/2019 10:06,37.02,37.02,37.02,37.02,280,0
FPT,6/17/2019 10:07,37.02,37.02,37.02,37.02,3690,0
FPT,6/17/2019 10:08,37.06,37.06,37.06,37.06,60,0
FPT,6/17/2019 10:09,37.02,37.06,37.02,37.06,1000,0
FPT,6/17/2019 10:10,37.02,37.02,37.02,37.02,1280,0
FPT,6/17/2019 10:12,37.06,37.06,37.02,37.02,1420,0
FPT,6/17/2019 10:13,37.06,37.06,37.02,37.02,1290,0
FPT,6/17/2019 10:14,37.02,37.02,37.02,37.02,15000,0
FPT,6/17/2019 10:15,37.02,37.06,37.02,37.06,5010,0
FPT,6/17/2019 10:16,37.02,37.02,36.98,36.98,24460,0
FPT,6/17/2019 10:17,36.98,36.98,36.98,36.98,750,0
FPT,6/17/2019 10:18,36.98,36.98,36.98,36.98,15140,0
FPT,6/17/2019 10:19,37.02,37.02,36.98,36.98,2470,0
FPT,6/17/2019 10:21,36.98,36.98,36.94,36.94,1000,0
FPT,6/17/2019 10:22,36.98,36.98,36.98,36.98,5700,0
FPT,6/17/2019 10:23,36.94,36.98,36.89,36.89,76890,0
FPT,6/17/2019 10:24,36.94,36.94,36.89,36.89,1200,0
FPT,6/17/2019 10:25,36.94,36.94,36.89,36.89,17500,0
FPT,6/17/2019 10:26,36.94,36.94,36.94,36.94,100,0
FPT,6/17/2019 10:27,36.89,36.89,36.89,36.89,12770,0
FPT,6/17/2019 10:28,36.89,36.89,36.85,36.89,25520,0
FPT,6/17/2019 10:29,36.89,36.94,36.85,36.85,47200,0
FPT,6/17/2019 10:30,36.89,36.94,36.85,36.85,5390,0
FPT,6/17/2019 10:31,36.85,36.85,36.85,36.85,200,0
FPT,6/17/2019 10:32,36.85,36.94,36.85,36.85,47430,0
FPT,6/17/2019 10:33,36.85,36.85,36.85,36.85,54590,0
FPT,6/17/2019 10:34,36.85,36.85,36.81,36.85,7830,0
FPT,6/17/2019 10:35,36.85,36.85,36.85,36.85,3140,0
FPT,6/17/2019 10:36,36.85,36.85,36.85,36.85,1220,0
FPT,6/17/2019 10:37,36.85,36.85,36.85,36.85,200,0
FPT,6/17/2019 10:38,36.85,36.94,36.85,36.85,1600,0
FPT,6/17/2019 10:39,36.85,36.85,36.85,36.85,5000,0
FPT,6/17/2019 10:41,36.85,36.85,36.85,36.85,12800,0
FPT,6/17/2019 10:43,36.85,36.85,36.85,36.85,1300,0
FPT,6/17/2019 10:44,36.85,36.85,36.85,36.85,5720,0
FPT,6/17/2019 10:45,36.85,36.85,36.85,36.85,400,0
FPT,6/17/2019 10:46,36.85,36.85,36.85,36.85,600,0
FPT,6/17/2019 10:47,36.81,36.85,36.81,36.85,5200,0
FPT,6/17/2019 10:48,36.85,36.85,36.85,36.85,3100,0
FPT,6/17/2019 10:49,36.85,36.85,36.85,36.85,30,0
FPT,6/17/2019 10:50,36.85,36.85,36.81,36.85,6550,0
FPT,6/17/2019 10:51,36.85,36.85,36.85,36.85,2800,0
FPT,6/17/2019 10:52,36.85,36.85,36.85,36.85,1010,0
FPT,6/17/2019 10:54,36.85,36.85,36.85,36.85,50,0
FPT,6/17/2019 10:55,36.85,36.85,36.85,36.85,1770,0
FPT,6/17/2019 10:56,36.81,36.85,36.81,36.85,7880,0
FPT,6/17/2019 10:57,36.85,36.85,36.81,36.85,6950,0
FPT,6/17/2019 10:58,36.85,36.85,36.85,36.85,100,0
FPT,6/17/2019 10:59,36.85,36.85,36.85,36.85,50,0
FPT,6/17/2019 11:00,36.85,36.85,36.85,36.85,1000,0
FPT,6/17/2019 11:01,36.85,36.85,36.85,36.85,1000,0
FPT,6/17/2019 11:02,36.94,36.94,36.89,36.89,7720,0
FPT,6/17/2019 11:04,36.85,36.85,36.85,36.85,990,0
FPT,6/17/2019 11:06,36.89,36.89,36.89,36.89,10180,0
FPT,6/17/2019 11:07,36.89,36.89,36.89,36.89,620,0
FPT,6/17/2019 11:08,36.89,36.89,36.85,36.85,3380,0
FPT,6/17/2019 11:09,36.85,36.85,36.85,36.85,60,0
FPT,6/17/2019 11:10,36.89,36.89,36.89,36.89,510,0
FPT,6/17/2019 11:11,36.94,36.94,36.94,36.94,50,0
FPT,6/17/2019 11:12,36.94,37.02,36.94,37.02,7310,0
FPT,6/17/2019 11:13,37.1,37.1,37.1,37.1,570,0
FPT,6/17/2019 11:14,37.19,37.19,37.1,37.1,430,0
FPT,6/17/2019 11:15,37.19,37.19,37.19,37.19,16170,0
FPT,6/17/2019 11:16,37.23,37.23,37.23,37.23,4320,0
FPT,6/17/2019 11:17,37.23,37.23,37.23,37.23,1000,0
FPT,6/17/2019 11:18,37.23,37.23,37.19,37.19,9210,0
FPT,6/17/2019 11:19,37.19,37.27,37.1,37.1,7080,0
FPT,6/17/2019 11:20,37.02,37.02,36.89,36.94,11360,0
FPT,6/17/2019 11:21,36.94,36.98,36.94,36.98,3190,0
FPT,6/17/2019 11:22,36.98,36.98,36.98,36.98,450,0
FPT,6/17/2019 11:23,36.98,36.98,36.98,36.98,27890,0
FPT,6/17/2019 11:24,37.06,37.06,37.06,37.06,10,0
FPT,6/17/2019 11:25,37.06,37.06,37.06,37.06,1000,0
FPT,6/17/2019 11:26,37.1,37.1,37.1,37.1,2000,0
FPT,6/17/2019 11:29,37.1,37.1,37.1,37.1,400,0
FPT,6/17/2019 13:00,37.1,37.1,37.1,37.1,1710,0
FPT,6/17/2019 13:01,37.1,37.1,37.1,37.1,30,0
FPT,6/17/2019 13:03,37.06,37.06,37.06,37.06,1160,0
FPT,6/17/2019 13:04,37.06,37.06,37.06,37.06,10,0
FPT,6/17/2019 13:05,36.98,36.98,36.98,36.98,6000,0
FPT,6/17/2019 13:10,36.98,36.98,36.98,36.98,2600,0
FPT,6/17/2019 13:11,37.06,37.06,37.06,37.06,5330,0
FPT,6/17/2019 13:12,36.98,37.06,36.98,37.06,1010,0
FPT,6/17/2019 13:13,36.94,36.94,36.94,36.94,10000,0
FPT,6/17/2019 13:17,36.94,36.94,36.94,36.94,30,0
FPT,6/17/2019 13:18,36.94,36.94,36.94,36.94,130,0
FPT,6/17/2019 13:21,36.94,37.02,36.94,37.02,3020,0
FPT,6/17/2019 13:22,36.94,36.94,36.94,36.94,3700,0
FPT,6/17/2019 13:25,36.94,36.94,36.94,36.94,200,0
FPT,6/17/2019 13:27,36.94,36.94,36.89,36.89,8400,0
FPT,6/17/2019 13:28,36.89,36.89,36.89,36.89,2000,0
FPT,6/17/2019 13:32,36.89,36.89,36.89,36.89,3000,0
FPT,6/17/2019 13:33,36.94,36.94,36.94,36.94,520,0
FPT,6/17/2019 13:35,36.85,36.98,36.85,36.85,19400,0
FPT,6/17/2019 13:36,36.94,36.94,36.94,36.94,110,0
FPT,6/17/2019 13:37,36.85,36.85,36.85,36.85,6490,0
FPT,6/17/2019 13:38,36.85,36.85,36.85,36.85,350,0
FPT,6/17/2019 13:39,36.85,36.85,36.85,36.85,1100,0
FPT,6/17/2019 13:40,36.85,36.85,36.85,36.85,3940,0
FPT,6/17/2019 13:41,36.85,36.85,36.85,36.85,1060,0
FPT,6/17/2019 13:42,36.85,36.85,36.85,36.85,1120,0
FPT,6/17/2019 13:43,36.85,36.85,36.85,36.85,9720,0
FPT,6/17/2019 13:44,36.85,36.85,36.81,36.85,12600,0
FPT,6/17/2019 13:45,36.81,36.85,36.81,36.81,11220,0
FPT,6/17/2019 13:46,36.81,36.85,36.81,36.85,700,0
FPT,6/17/2019 13:47,36.77,36.81,36.77,36.81,3260,0
FPT,6/17/2019 13:48,36.85,36.85,36.85,36.85,1620,0
FPT,6/17/2019 13:49,36.85,36.85,36.85,36.85,90,0
FPT,6/17/2019 13:51,36.85,36.85,36.85,36.85,19530,0
FPT,6/17/2019 13:53,36.94,36.94,36.94,36.94,6100,0
FPT,6/17/2019 13:54,36.98,36.98,36.98,36.98,5000,0
FPT,6/17/2019 13:56,37.02,37.02,37.02,37.02,5200,0
FPT,6/17/2019 13:57,37.02,37.1,36.94,36.94,1890,0
FPT,6/17/2019 13:59,37.02,37.02,37.02,37.02,420,0
FPT,6/17/2019 14:01,37.1,37.1,37.1,37.1,100,0
FPT,6/17/2019 14:02,37.02,37.02,37.02,37.02,1000,0
FPT,6/17/2019 14:04,37.1,37.1,37.1,37.1,5250,0
FPT,6/17/2019 14:05,37.1,37.1,37.02,37.1,14000,0
FPT,6/17/2019 14:06,37.1,37.1,37.02,37.02,2860,0
FPT,6/17/2019 14:08,37.02,37.02,37.02,37.02,350,0
FPT,6/17/2019 14:09,37.02,37.02,37.02,37.02,700,0
FPT,6/17/2019 14:10,37.1,37.1,37.1,37.1,10,0
FPT,6/17/2019 14:11,37.06,37.1,37.06,37.1,2200,0
FPT,6/17/2019 14:12,37.02,37.02,37.02,37.02,5530,0
FPT,6/17/2019 14:15,37.02,37.02,37.02,37.02,11170,0
FPT,6/17/2019 14:16,36.98,36.98,36.94,36.94,7000,0
FPT,6/17/2019 14:17,37.02,37.02,37.02,37.02,3100,0
FPT,6/17/2019 14:18,37.02,37.02,37.02,37.02,100,0
FPT,6/17/2019 14:20,36.98,36.98,36.98,36.98,1050,0
FPT,6/17/2019 14:22,37.02,37.02,37.02,37.02,1200,0
FPT,6/17/2019 14:23,37.02,37.02,37.02,37.02,10130,0
FPT,6/17/2019 14:24,37.02,37.02,37.02,37.02,8710,0
FPT,6/17/2019 14:26,37.02,37.02,36.94,36.94,200,0
FPT,6/17/2019 14:27,36.94,37.02,36.94,37.02,8080,0
FPT,6/17/2019 14:29,37.02,37.02,37.02,37.02,6210,0
FPT,6/17/2019 14:46,36.89,36.89,36.89,36.89,29010,0
FPT,6/18/2019 9:15,37.15,37.15,37.15,37.15,1630,0
FPT,6/18/2019 9:16,37.15,37.15,37.15,37.15,130,0
FPT,6/18/2019 9:17,37.19,37.19,37.15,37.15,1250,0
FPT,6/18/2019 9:18,37.15,37.15,37.15,37.15,620,0
FPT,6/18/2019 9:19,37.1,37.1,37.1,37.1,120,0
FPT,6/18/2019 9:20,37.1,37.19,37.1,37.19,510,0
FPT,6/18/2019 9:21,37.23,37.23,37.23,37.23,1810,0
FPT,6/18/2019 9:22,37.23,37.23,37.23,37.23,90,0
FPT,6/18/2019 9:23,37.23,37.23,37.23,37.23,200,0
FPT,6/18/2019 9:25,37.1,37.1,37.1,37.1,100,0
FPT,6/18/2019 9:31,37.1,37.1,37.1,37.1,540,0
FPT,6/18/2019 9:32,37.02,37.02,37.02,37.02,4930,0
FPT,6/18/2019 9:34,37.02,37.02,37.02,37.02,1370,0
FPT,6/18/2019 9:35,37.02,37.02,37.02,37.02,200,0
FPT,6/18/2019 9:36,37.02,37.02,37.02,37.02,200,0
FPT,6/18/2019 9:37,37.02,37.02,37.02,37.02,1260,0
FPT,6/18/2019 9:38,36.98,37.02,36.98,37.02,2100,0
FPT,6/18/2019 9:40,36.94,36.94,36.94,36.94,1000,0
FPT,6/18/2019 9:41,37.02,37.02,37.02,37.02,46320,0
FPT,6/18/2019 9:42,37.06,37.06,37.06,37.06,1000,0
FPT,6/18/2019 9:44,37.1,37.1,37.1,37.1,3800,0
FPT,6/18/2019 9:45,37.1,37.1,37.1,37.1,500,0
FPT,6/18/2019 9:47,37.1,37.1,37.1,37.1,1200,0
FPT,6/18/2019 9:48,37.1,37.1,37.1,37.1,140,0
FPT,6/18/2019 9:54,37.1,37.1,37.1,37.1,10,0
FPT,6/18/2019 9:56,37.06,37.06,37.02,37.02,2610,0
FPT,6/18/2019 9:57,37.02,37.02,37.02,37.02,10,0
FPT,6/18/2019 9:58,37.02,37.02,37.02,37.02,500,0
FPT,6/18/2019 9:59,37.02,37.02,37.02,37.02,9780,0
FPT,6/18/2019 10:00,37.02,37.02,37.02,37.02,260,0
FPT,6/18/2019 10:02,37.02,37.02,37.02,37.02,600,0
FPT,6/18/2019 10:05,37.1,37.1,37.1,37.1,3800,0
FPT,6/18/2019 10:06,37.1,37.1,37.1,37.1,50,0
FPT,6/18/2019 10:07,37.1,37.1,37.1,37.1,2000,0
FPT,6/18/2019 10:10,37.1,37.1,37.1,37.1,5000,0
FPT,6/18/2019 10:12,37.1,37.1,37.1,37.1,3000,0
FPT,6/18/2019 10:13,37.02,37.02,37.02,37.02,30,0
FPT,6/18/2019 10:14,37.06,37.06,37.06,37.06,1550,0
FPT,6/18/2019 10:15,37.06,37.06,37.06,37.06,570,0
FPT,6/18/2019 10:16,37.02,37.02,37.02,37.02,4500,0
FPT,6/18/2019 10:17,37.06,37.06,37.06,37.06,20,0
FPT,6/18/2019 10:18,37.06,37.06,37.02,37.06,800,0
FPT,6/18/2019 10:19,37.06,37.06,37.06,37.06,860,0
FPT,6/18/2019 10:20,37.06,37.06,37.06,37.06,90,0
FPT,6/18/2019 10:21,37.06,37.06,37.06,37.06,10,0
FPT,6/18/2019 10:23,37.02,37.02,37.02,37.02,1600,0
FPT,6/18/2019 10:25,37.06,37.06,37.06,37.06,100,0
FPT,6/18/2019 10:27,37.06,37.06,37.06,37.06,5030,0
FPT,6/18/2019 10:29,37.06,37.06,37.06,37.06,4250,0
FPT,6/18/2019 10:33,37.06,37.06,37.06,37.06,100,0
FPT,6/18/2019 10:34,37.02,37.02,37.02,37.02,5000,0
FPT,6/18/2019 10:36,37.02,37.02,37.02,37.02,2280,0
FPT,6/18/2019 10:37,37.02,37.02,37.02,37.02,1620,0
FPT,6/18/2019 10:39,37.02,37.02,37.02,37.02,5000,0
FPT,6/18/2019 10:41,37.02,37.02,37.02,37.02,1560,0
FPT,6/18/2019 10:46,37.02,37.02,37.02,37.02,10,0
FPT,6/18/2019 10:47,36.98,36.98,36.94,36.94,3030,0
FPT,6/18/2019 10:48,36.94,36.94,36.94,36.94,3650,0
FPT,6/18/2019 10:49,36.94,36.94,36.89,36.89,7470,0
FPT,6/18/2019 10:50,36.89,36.89,36.85,36.89,6920,0
FPT,6/18/2019 10:51,36.89,36.89,36.85,36.85,31140,0
FPT,6/18/2019 10:52,36.81,36.85,36.81,36.85,4690,0
FPT,6/18/2019 10:53,36.85,36.85,36.85,36.85,7550,0
FPT,6/18/2019 10:54,36.85,36.85,36.81,36.81,5070,0
FPT,6/18/2019 10:55,36.81,36.81,36.81,36.81,3820,0
FPT,6/18/2019 10:56,36.81,36.81,36.81,36.81,3350,0
FPT,6/18/2019 10:57,36.81,36.81,36.77,36.77,2980,0
FPT,6/18/2019 10:58,36.81,36.81,36.81,36.81,20,0
FPT,6/18/2019 10:59,36.81,36.85,36.81,36.85,3570,0
FPT,6/18/2019 11:01,36.85,36.85,36.85,36.85,2880,0
FPT,6/18/2019 11:02,36.85,36.85,36.81,36.81,11530,0
FPT,6/18/2019 11:03,36.81,36.85,36.81,36.81,550,0
FPT,6/18/2019 11:04,36.81,36.85,36.81,36.81,1350,0
FPT,6/18/2019 11:05,36.85,36.85,36.81,36.81,3000,0
FPT,6/18/2019 11:07,36.81,36.81,36.81,36.81,4140,0
FPT,6/18/2019 11:08,36.85,36.85,36.81,36.85,3680,0
FPT,6/18/2019 11:09,36.85,36.85,36.81,36.85,90,0
FPT,6/18/2019 11:10,36.81,36.81,36.81,36.81,12560,0
FPT,6/18/2019 11:11,36.85,36.85,36.85,36.85,40,0
FPT,6/18/2019 11:12,36.85,36.85,36.85,36.85,1240,0
FPT,6/18/2019 11:13,36.81,36.85,36.81,36.85,1380,0
FPT,6/18/2019 11:14,36.85,36.85,36.77,36.77,12780,0
FPT,6/18/2019 11:15,36.77,36.77,36.73,36.73,5920,0
FPT,6/18/2019 11:16,36.73,36.73,36.68,36.68,12330,0
FPT,6/18/2019 11:17,36.68,36.73,36.68,36.68,15640,0
FPT,6/18/2019 11:18,36.64,36.73,36.64,36.68,15860,0
FPT,6/18/2019 11:19,36.68,36.68,36.68,36.68,1250,0
FPT,6/18/2019 11:20,36.68,36.73,36.68,36.73,2550,0
FPT,6/18/2019 11:21,36.73,36.73,36.73,36.73,2710,0
FPT,6/18/2019 11:22,36.73,36.73,36.73,36.73,13750,0
FPT,6/18/2019 11:23,36.73,36.73,36.68,36.73,96650,0
FPT,6/18/2019 11:24,36.77,36.77,36.77,36.77,5810,0
FPT,6/18/2019 11:29,36.77,36.77,36.77,36.77,8000,0
FPT,6/18/2019 13:00,36.77,36.77,36.77,36.77,870,0
FPT,6/18/2019 13:01,36.77,36.77,36.77,36.77,1100,0
FPT,6/18/2019 13:02,36.68,36.68,36.68,36.68,8000,0
FPT,6/18/2019 13:06,36.77,36.77,36.77,36.77,740,0
FPT,6/18/2019 13:07,36.81,36.81,36.81,36.81,160,0
FPT,6/18/2019 13:08,36.81,36.81,36.81,36.81,2000,0
FPT,6/18/2019 13:09,36.81,36.81,36.81,36.81,1050,0
FPT,6/18/2019 13:10,36.81,36.81,36.81,36.81,400,0
FPT,6/18/2019 13:11,36.81,36.81,36.81,36.81,100,0
FPT,6/18/2019 13:12,36.81,36.81,36.81,36.81,30,0
FPT,6/18/2019 13:13,36.81,36.81,36.81,36.81,410,0
FPT,6/18/2019 13:14,36.81,36.81,36.81,36.81,960,0
FPT,6/18/2019 13:15,36.81,36.81,36.81,36.81,1000,0
FPT,6/18/2019 13:16,36.81,36.81,36.81,36.81,6000,0
FPT,6/18/2019 13:17,36.81,36.81,36.81,36.81,20,0
FPT,6/18/2019 13:18,36.81,36.81,36.77,36.77,2490,0
FPT,6/18/2019 13:19,36.81,36.81,36.77,36.77,4460,0
FPT,6/18/2019 13:20,36.81,36.81,36.81,36.81,470,0
FPT,6/18/2019 13:21,36.81,36.81,36.81,36.81,110,0
FPT,6/18/2019 13:22,36.77,36.77,36.77,36.77,2700,0
FPT,6/18/2019 13:23,36.81,36.81,36.81,36.81,500,0
FPT,6/18/2019 13:24,36.81,36.81,36.81,36.81,1000,0
FPT,6/18/2019 13:26,36.81,36.81,36.81,36.81,5560,0
FPT,6/18/2019 13:28,36.85,36.85,36.85,36.85,10,0
FPT,6/18/2019 13:29,36.85,36.85,36.77,36.77,630,0
FPT,6/18/2019 13:31,36.77,36.77,36.77,36.77,1000,0
FPT,6/18/2019 13:33,36.85,36.85,36.77,36.77,640,0
FPT,6/18/2019 13:34,36.85,36.85,36.85,36.85,1190,0
FPT,6/18/2019 13:39,36.85,36.85,36.85,36.85,50,0
FPT,6/18/2019 13:40,36.81,36.81,36.81,36.81,500,0
FPT,6/18/2019 13:43,36.81,36.81,36.81,36.81,1000,0
FPT,6/18/2019 13:44,36.85,36.85,36.85,36.85,300,0
FPT,6/18/2019 13:45,36.81,36.81,36.81,36.81,500,0
FPT,6/18/2019 13:46,36.81,36.85,36.81,36.85,1600,0
FPT,6/18/2019 13:48,36.81,36.81,36.81,36.81,2000,0
FPT,6/18/2019 13:49,36.85,36.85,36.81,36.81,60,0
FPT,6/18/2019 13:50,36.77,36.77,36.77,36.77,300,0
FPT,6/18/2019 13:52,36.77,36.77,36.77,36.77,10000,0
FPT,6/18/2019 13:53,36.77,36.77,36.77,36.77,6380,0
FPT,6/18/2019 13:54,36.77,36.77,36.77,36.77,5520,0
FPT,6/18/2019 13:55,36.77,36.77,36.77,36.77,4550,0
FPT,6/18/2019 13:56,36.77,36.77,36.77,36.77,750,0
FPT,6/18/2019 13:57,36.77,36.81,36.77,36.81,4030,0
FPT,6/18/2019 14:00,36.81,36.81,36.81,36.81,1000,0
FPT,6/18/2019 14:02,36.81,36.81,36.81,36.81,2610,0
FPT,6/18/2019 14:03,36.81,36.81,36.77,36.77,12140,0
FPT,6/18/2019 14:04,36.85,36.85,36.85,36.85,2570,0
FPT,6/18/2019 14:05,36.77,36.77,36.77,36.77,10,0
FPT,6/18/2019 14:07,36.77,36.85,36.77,36.85,2090,0
FPT,6/18/2019 14:08,36.85,36.85,36.85,36.85,100,0
FPT,6/18/2019 14:09,36.85,36.85,36.85,36.85,50,0
FPT,6/18/2019 14:10,36.85,36.85,36.85,36.85,210,0
FPT,6/18/2019 14:11,36.81,36.81,36.81,36.81,1170,0
FPT,6/18/2019 14:12,36.81,36.81,36.81,36.81,2630,0
FPT,6/18/2019 14:13,36.81,36.81,36.81,36.81,4380,0
FPT,6/18/2019 14:14,36.77,36.77,36.77,36.77,2550,0
FPT,6/18/2019 14:15,36.77,36.77,36.77,36.77,200,0
FPT,6/18/2019 14:16,36.81,36.81,36.81,36.81,570,0
FPT,6/18/2019 14:17,36.81,36.81,36.81,36.81,4560,0
FPT,6/18/2019 14:18,36.81,36.81,36.77,36.81,5950,0
FPT,6/18/2019 14:19,36.85,36.85,36.81,36.81,530,0
FPT,6/18/2019 14:20,36.85,36.85,36.85,36.85,100,0
FPT,6/18/2019 14:21,36.81,36.81,36.81,36.81,1900,0
FPT,6/18/2019 14:22,36.77,36.85,36.77,36.77,2030,0
FPT,6/18/2019 14:23,36.81,36.85,36.81,36.85,9260,0
FPT,6/18/2019 14:24,36.85,36.85,36.85,36.85,20,0
FPT,6/18/2019 14:26,36.85,36.85,36.81,36.85,22010,0
FPT,6/18/2019 14:27,36.85,36.85,36.85,36.85,19450,0
FPT,6/18/2019 14:28,36.81,36.85,36.81,36.85,19780,0
FPT,6/18/2019 14:29,36.89,36.89,36.89,36.89,64040,0
FPT,6/18/2019 14:46,36.89,36.89,36.89,36.89,48060,0
FPT,6/19/2019 9:15,37.1,37.1,37.1,37.1,20810,0
FPT,6/19/2019 9:16,37.1,37.1,37.02,37.02,2150,0
FPT,6/19/2019 9:17,37.19,37.19,37.02,37.19,1220,0
FPT,6/19/2019 9:18,37.23,37.27,37.23,37.27,7290,0
FPT,6/19/2019 9:19,37.27,37.27,37.27,37.27,5630,0
FPT,6/19/2019 9:20,37.27,37.27,37.27,37.27,5620,0
FPT,6/19/2019 9:21,37.23,37.27,37.19,37.19,5790,0
FPT,6/19/2019 9:22,37.23,37.23,37.23,37.23,10,0
FPT,6/19/2019 9:23,37.27,37.31,37.27,37.31,7330,0
FPT,6/19/2019 9:24,37.31,37.31,37.27,37.27,6760,0
FPT,6/19/2019 9:26,37.31,37.31,37.27,37.27,400,0
FPT,6/19/2019 9:27,37.27,37.27,37.23,37.27,630,0
FPT,6/19/2019 9:28,37.27,37.27,37.23,37.23,20,0
FPT,6/19/2019 9:29,37.27,37.27,37.27,37.27,180,0
FPT,6/19/2019 9:30,37.27,37.27,37.27,37.27,40,0
FPT,6/19/2019 9:31,37.27,37.27,37.27,37.27,5600,0
FPT,6/19/2019 9:33,37.27,37.27,37.27,37.27,5130,0
FPT,6/19/2019 9:34,37.27,37.27,37.27,37.27,1140,0
FPT,6/19/2019 9:35,37.27,37.27,37.19,37.19,3540,0
FPT,6/19/2019 9:36,37.19,37.19,37.19,37.19,3450,0
FPT,6/19/2019 9:37,37.19,37.19,37.19,37.19,30,0
FPT,6/19/2019 9:38,37.27,37.27,37.27,37.27,1800,0
FPT,6/19/2019 9:40,37.27,37.27,37.23,37.27,120,0
FPT,6/19/2019 9:43,37.27,37.27,37.27,37.27,300,0
FPT,6/19/2019 9:44,37.27,37.27,37.23,37.23,480,0
FPT,6/19/2019 9:45,37.27,37.27,37.23,37.23,1900,0
FPT,6/19/2019 9:46,37.27,37.27,37.27,37.27,30,0
FPT,6/19/2019 9:48,37.23,37.27,37.23,37.27,4300,0
FPT,6/19/2019 9:49,37.23,37.23,37.19,37.23,3320,0
FPT,6/19/2019 9:50,37.23,37.27,37.23,37.27,1690,0
FPT,6/19/2019 9:52,37.27,37.27,37.27,37.27,110,0
FPT,6/19/2019 9:53,37.27,37.27,37.27,37.27,20,0
FPT,6/19/2019 9:54,37.23,37.23,37.23,37.23,100,0
FPT,6/19/2019 9:55,37.23,37.23,37.23,37.23,1200,0
FPT,6/19/2019 9:56,37.23,37.23,37.23,37.23,30,0
FPT,6/19/2019 9:58,37.23,37.23,37.23,37.23,100,0
FPT,6/19/2019 10:02,37.23,37.23,37.23,37.23,410,0
FPT,6/19/2019 10:03,37.23,37.23,37.19,37.23,3000,0
FPT,6/19/2019 10:05,37.23,37.23,37.23,37.23,2460,0
FPT,6/19/2019 10:06,37.23,37.23,37.23,37.23,400,0
FPT,6/19/2019 10:10,37.23,37.23,37.19,37.19,9020,0
FPT,6/19/2019 10:11,37.19,37.19,37.19,37.19,490,0
FPT,6/19/2019 10:12,37.19,37.19,37.19,37.19,790,0
FPT,6/19/2019 10:13,37.19,37.19,37.19,37.19,250,0
FPT,6/19/2019 10:14,37.19,37.19,37.19,37.19,5000,0
FPT,6/19/2019 10:16,37.23,37.23,37.23,37.23,70,0
FPT,6/19/2019 10:17,37.23,37.23,37.23,37.23,7490,0
FPT,6/19/2019 10:18,37.23,37.23,37.19,37.19,2100,0
FPT,6/19/2019 10:20,37.23,37.23,37.23,37.23,4940,0
FPT,6/19/2019 10:21,37.23,37.23,37.23,37.23,1720,0
FPT,6/19/2019 10:22,37.19,37.19,37.19,37.19,3160,0
FPT,6/19/2019 10:24,37.19,37.19,37.19,37.19,1000,0
FPT,6/19/2019 10:26,37.15,37.15,37.15,37.15,580,0
FPT,6/19/2019 10:30,37.15,37.15,37.15,37.15,10260,0
FPT,6/19/2019 10:31,37.15,37.15,37.15,37.15,1700,0
FPT,6/19/2019 10:32,37.15,37.15,37.1,37.15,15680,0
FPT,6/19/2019 10:33,37.15,37.15,37.1,37.1,7270,0
FPT,6/19/2019 10:34,37.02,37.02,37.02,37.02,5000,0
FPT,6/19/2019 10:36,37.1,37.1,37.1,37.1,50,0
FPT,6/19/2019 10:37,37.1,37.1,37.1,37.1,6340,0
FPT,6/19/2019 10:38,37.19,37.19,37.19,37.19,80,0
FPT,6/19/2019 10:40,37.06,37.06,37.06,37.06,5000,0
FPT,6/19/2019 10:45,37.1,37.15,37.1,37.15,80,0
FPT,6/19/2019 10:48,37.15,37.15,37.15,37.15,60,0
FPT,6/19/2019 10:51,37.1,37.1,37.1,37.1,200,0
FPT,6/19/2019 10:53,37.1,37.1,37.1,37.1,100,0
FPT,6/19/2019 10:54,37.15,37.15,37.15,37.15,500,0
FPT,6/19/2019 10:56,37.15,37.15,37.15,37.15,500,0
FPT,6/19/2019 10:57,37.15,37.15,37.15,37.15,2000,0
FPT,6/19/2019 10:58,37.15,37.15,37.15,37.15,2810,0
FPT,6/19/2019 11:03,37.15,37.15,37.15,37.15,400,0
FPT,6/19/2019 11:07,37.19,37.19,37.19,37.19,10000,0
FPT,6/19/2019 11:08,37.19,37.19,37.19,37.19,400,0
FPT,6/19/2019 11:09,37.19,37.19,37.19,37.19,200,0
FPT,6/19/2019 11:11,37.19,37.19,37.19,37.19,30,0
FPT,6/19/2019 11:12,37.19,37.19,37.19,37.19,110,0
FPT,6/19/2019 11:16,37.15,37.19,37.15,37.19,5690,0
FPT,6/19/2019 11:18,37.19,37.19,37.15,37.15,400,0
FPT,6/19/2019 11:21,37.19,37.19,37.19,37.19,2000,0
FPT,6/19/2019 11:23,37.19,37.19,37.19,37.19,40,0
FPT,6/19/2019 11:28,37.19,37.19,37.15,37.15,300,0
FPT,6/19/2019 13:00,37.15,37.15,37.15,37.15,1870,0
FPT,6/19/2019 13:01,37.15,37.15,37.15,37.15,1500,0
FPT,6/19/2019 13:02,37.15,37.15,37.15,37.15,2570,0
FPT,6/19/2019 13:05,37.06,37.06,37.06,37.06,7000,0
FPT,6/19/2019 13:06,37.06,37.06,37.06,37.06,1000,0
FPT,6/19/2019 13:07,37.19,37.19,37.19,37.19,10,0
FPT,6/19/2019 13:11,37.15,37.19,37.15,37.19,410,0
FPT,6/19/2019 13:13,37.19,37.19,37.19,37.19,1160,0
FPT,6/19/2019 13:15,37.19,37.19,37.19,37.19,60,0
FPT,6/19/2019 13:16,37.19,37.19,37.15,37.15,1010,0
FPT,6/19/2019 13:17,37.15,37.15,37.15,37.15,400,0
FPT,6/19/2019 13:18,37.15,37.15,37.15,37.15,170,0
FPT,6/19/2019 13:19,37.15,37.19,37.15,37.19,3280,0
FPT,6/19/2019 13:20,37.15,37.15,37.15,37.15,30,0
FPT,6/19/2019 13:23,37.15,37.15,37.15,37.15,2000,0
FPT,6/19/2019 13:24,37.15,37.15,37.15,37.15,3500,0
FPT,6/19/2019 13:25,37.19,37.19,37.15,37.15,9000,0
FPT,6/19/2019 13:27,37.19,37.19,37.19,37.19,9380,0
FPT,6/19/2019 13:28,37.19,37.19,37.19,37.19,640,0
FPT,6/19/2019 13:32,37.19,37.19,37.19,37.19,210,0
FPT,6/19/2019 13:33,37.19,37.19,37.19,37.19,1000,0
FPT,6/19/2019 13:34,37.19,37.19,37.19,37.19,70,0
FPT,6/19/2019 13:38,37.19,37.19,37.19,37.19,1800,0
FPT,6/19/2019 13:43,37.19,37.19,37.19,37.19,2780,0
FPT,6/19/2019 13:45,37.19,37.19,37.19,37.19,5000,0
FPT,6/19/2019 13:46,37.19,37.19,37.19,37.19,1100,0
FPT,6/19/2019 13:47,37.19,37.23,37.19,37.23,1120,0
FPT,6/19/2019 13:50,37.19,37.19,37.19,37.19,1000,0
FPT,6/19/2019 13:51,37.19,37.19,37.19,37.19,9780,0
FPT,6/19/2019 13:52,37.19,37.19,37.19,37.19,420,0
FPT,6/19/2019 13:53,37.19,37.19,37.19,37.19,70,0
FPT,6/19/2019 13:54,37.19,37.19,37.19,37.19,2490,0
FPT,6/19/2019 13:55,37.19,37.19,37.15,37.19,2100,0
FPT,6/19/2019 13:56,37.15,37.15,37.15,37.15,170,0
FPT,6/19/2019 13:58,37.15,37.15,37.15,37.15,9860,0
FPT,6/19/2019 13:59,37.15,37.15,37.1,37.1,10050,0
FPT,6/19/2019 14:00,37.1,37.15,37.1,37.15,2810,0
FPT,6/19/2019 14:01,37.15,37.15,37.15,37.15,600,0
FPT,6/19/2019 14:02,37.15,37.15,37.15,37.15,100,0
FPT,6/19/2019 14:03,37.15,37.15,37.15,37.15,360,0
FPT,6/19/2019 14:04,37.15,37.15,37.15,37.15,10,0
FPT,6/19/2019 14:05,37.15,37.15,37.15,37.15,1000,0
FPT,6/19/2019 14:08,37.1,37.15,37.1,37.15,2900,0
FPT,6/19/2019 14:09,37.15,37.15,37.15,37.15,1700,0
FPT,6/19/2019 14:10,37.15,37.15,37.15,37.15,1610,0
FPT,6/19/2019 14:11,37.15,37.15,37.15,37.15,2250,0
FPT,6/19/2019 14:12,37.15,37.15,37.15,37.15,3100,0
FPT,6/19/2019 14:13,37.15,37.15,37.15,37.15,1500,0
FPT,6/19/2019 14:14,37.15,37.15,37.15,37.15,8600,0
FPT,6/19/2019 14:15,37.15,37.15,37.15,37.15,3590,0
FPT,6/19/2019 14:16,37.15,37.15,37.15,37.15,1590,0
FPT,6/19/2019 14:17,37.15,37.15,37.1,37.15,7310,0
FPT,6/19/2019 14:18,37.15,37.15,37.15,37.15,3330,0
FPT,6/19/2019 14:19,37.15,37.15,37.15,37.15,4700,0
FPT,6/19/2019 14:20,37.15,37.19,37.15,37.19,520,0
FPT,6/19/2019 14:21,37.19,37.23,37.19,37.23,11240,0
FPT,6/19/2019 14:22,37.23,37.27,37.23,37.27,14590,0
FPT,6/19/2019 14:23,37.27,37.35,37.27,37.35,37820,0
FPT,6/19/2019 14:24,37.35,37.4,37.35,37.4,3870,0
FPT,6/19/2019 14:25,37.4,37.44,37.35,37.35,40040,0
FPT,6/19/2019 14:26,37.35,37.35,37.35,37.35,1320,0
FPT,6/19/2019 14:27,37.35,37.35,37.35,37.35,1280,0
FPT,6/19/2019 14:28,37.27,37.35,37.27,37.35,3010,0
FPT,6/19/2019 14:29,37.35,37.35,37.35,37.35,1300,0
FPT,6/19/2019 14:46,37.4,37.4,37.4,37.4,56410,0
FPT,6/20/2019 9:15,37.56,37.56,37.56,37.56,17510,0
FPT,6/20/2019 9:16,37.52,37.52,37.48,37.48,1630,0
FPT,6/20/2019 9:17,37.4,37.4,37.4,37.4,350,0
FPT,6/20/2019 9:19,37.52,37.52,37.44,37.44,6000,0
FPT,6/20/2019 9:20,37.52,37.52,37.52,37.52,7520,0
FPT,6/20/2019 9:21,37.52,37.56,37.52,37.56,1610,0
FPT,6/20/2019 9:23,37.52,37.52,37.52,37.52,1060,0
FPT,6/20/2019 9:24,37.56,37.56,37.56,37.56,2360,0
FPT,6/20/2019 9:25,37.52,37.56,37.52,37.52,14350,0
FPT,6/20/2019 9:26,37.52,37.52,37.52,37.52,4100,0
FPT,6/20/2019 9:27,37.52,37.52,37.52,37.52,5010,0
FPT,6/20/2019 9:28,37.52,37.52,37.52,37.52,1720,0
FPT,6/20/2019 9:29,37.52,37.52,37.52,37.52,1470,0
FPT,6/20/2019 9:30,37.52,37.52,37.52,37.52,240,0
FPT,6/20/2019 9:31,37.52,37.56,37.52,37.52,3250,0
FPT,6/20/2019 9:32,37.52,37.52,37.52,37.52,1030,0
FPT,6/20/2019 9:35,37.56,37.56,37.52,37.52,4610,0
FPT,6/20/2019 9:37,37.52,37.52,37.52,37.52,3000,0
FPT,6/20/2019 9:38,37.52,37.52,37.52,37.52,250,0
FPT,6/20/2019 9:40,37.52,37.52,37.52,37.52,500,0
FPT,6/20/2019 9:41,37.56,37.56,37.56,37.56,5360,0
FPT,6/20/2019 9:42,37.56,37.56,37.52,37.56,1550,0
FPT,6/20/2019 9:43,37.52,37.52,37.52,37.52,8300,0
FPT,6/20/2019 9:44,37.56,37.56,37.56,37.56,40,0
FPT,6/20/2019 9:45,37.56,37.56,37.52,37.52,15070,0
FPT,6/20/2019 9:46,37.52,37.52,37.52,37.52,1540,0
FPT,6/20/2019 9:47,37.52,37.52,37.52,37.52,10400,0
FPT,6/20/2019 9:48,37.52,37.52,37.52,37.52,11490,0
FPT,6/20/2019 9:49,37.52,37.52,37.52,37.52,2320,0
FPT,6/20/2019 9:50,37.52,37.52,37.48,37.48,6380,0
FPT,6/20/2019 9:51,37.48,37.48,37.48,37.48,3150,0
FPT,6/20/2019 9:52,37.52,37.52,37.52,37.52,10,0
FPT,6/20/2019 9:53,37.48,37.52,37.48,37.52,340,0
FPT,6/20/2019 9:54,37.48,37.48,37.48,37.48,3600,0
FPT,6/20/2019 9:55,37.48,37.48,37.48,37.48,1000,0
FPT,6/20/2019 9:59,37.48,37.48,37.48,37.48,10240,0
FPT,6/20/2019 10:00,37.48,37.52,37.48,37.52,4000,0
FPT,6/20/2019 10:02,37.52,37.52,37.52,37.52,4860,0
FPT,6/20/2019 10:03,37.52,37.52,37.52,37.52,1500,0
FPT,6/20/2019 10:04,37.52,37.52,37.52,37.52,150,0
FPT,6/20/2019 10:05,37.52,37.52,37.52,37.52,1810,0
FPT,6/20/2019 10:06,37.52,37.52,37.52,37.52,3060,0
FPT,6/20/2019 10:09,37.52,37.52,37.52,37.52,28340,0
FPT,6/20/2019 10:10,37.52,37.56,37.52,37.56,12500,0
FPT,6/20/2019 10:11,37.56,37.56,37.52,37.56,11000,0
FPT,6/20/2019 10:12,37.56,37.56,37.52,37.56,3800,0
FPT,6/20/2019 10:13,37.56,37.56,37.56,37.56,10,0
FPT,6/20/2019 10:14,37.52,37.56,37.52,37.56,12460,0
FPT,6/20/2019 10:15,37.61,37.69,37.61,37.69,59420,0
FPT,6/20/2019 10:16,37.69,37.69,37.65,37.69,10390,0
FPT,6/20/2019 10:17,37.69,37.69,37.65,37.65,8350,0
FPT,6/20/2019 10:18,37.65,37.65,37.65,37.65,1100,0
FPT,6/20/2019 10:19,37.69,37.69,37.65,37.65,16200,0
FPT,6/20/2019 10:20,37.69,37.69,37.65,37.69,1330,0
FPT,6/20/2019 10:21,37.69,37.69,37.69,37.69,22650,0
FPT,6/20/2019 10:22,37.69,37.69,37.65,37.69,3560,0
FPT,6/20/2019 10:23,37.69,37.69,37.69,37.69,3010,0
FPT,6/20/2019 10:24,37.69,37.69,37.65,37.65,18170,0
FPT,6/20/2019 10:25,37.65,37.65,37.65,37.65,290,0
FPT,6/20/2019 10:26,37.65,37.69,37.65,37.69,14170,0
FPT,6/20/2019 10:29,37.69,37.69,37.69,37.69,300,0
FPT,6/20/2019 10:30,37.69,37.69,37.69,37.69,940,0
FPT,6/20/2019 10:31,37.73,37.77,37.73,37.77,43280,0
FPT,6/20/2019 10:32,37.77,37.82,37.77,37.77,1640,0
FPT,6/20/2019 10:33,37.82,37.82,37.77,37.77,1980,0
FPT,6/20/2019 10:34,37.82,37.82,37.82,37.82,3640,0
FPT,6/20/2019 10:35,37.77,37.77,37.77,37.77,300,0
FPT,6/20/2019 10:37,37.77,37.77,37.77,37.77,4030,0
FPT,6/20/2019 10:38,37.73,37.77,37.73,37.77,7040,0
FPT,6/20/2019 10:39,37.77,37.82,37.77,37.82,2340,0
FPT,6/20/2019 10:40,37.77,37.77,37.73,37.77,3290,0
FPT,6/20/2019 10:41,37.73,37.77,37.73,37.77,1270,0
FPT,6/20/2019 10:42,37.77,37.77,37.77,37.77,3480,0
FPT,6/20/2019 10:43,37.73,37.82,37.73,37.73,2720,0
FPT,6/20/2019 10:44,37.77,37.77,37.77,37.77,2360,0
FPT,6/20/2019 10:45,37.73,37.73,37.73,37.73,5000,0
FPT,6/20/2019 10:46,37.77,37.77,37.77,37.77,8820,0
FPT,6/20/2019 10:47,37.77,37.77,37.77,37.77,6810,0
FPT,6/20/2019 10:48,37.77,37.77,37.73,37.73,5620,0
FPT,6/20/2019 10:49,37.82,37.82,37.77,37.77,5680,0
FPT,6/20/2019 10:50,37.77,37.77,37.77,37.77,2000,0
FPT,6/20/2019 10:51,37.77,37.82,37.77,37.82,9620,0
FPT,6/20/2019 10:52,37.82,37.82,37.82,37.82,3810,0
FPT,6/20/2019 10:53,37.82,37.86,37.82,37.86,5120,0
FPT,6/20/2019 10:54,37.82,37.82,37.82,37.82,5110,0
FPT,6/20/2019 10:55,37.77,37.82,37.77,37.77,5590,0
FPT,6/20/2019 10:56,37.77,37.77,37.77,37.77,3000,0
FPT,6/20/2019 10:58,37.82,37.82,37.82,37.82,1910,0
FPT,6/20/2019 10:59,37.82,37.82,37.77,37.77,6500,0
FPT,6/20/2019 11:00,37.77,37.77,37.77,37.77,5000,0
FPT,6/20/2019 11:01,37.82,37.82,37.82,37.82,2070,0
FPT,6/20/2019 11:03,37.82,37.82,37.82,37.82,4810,0
FPT,6/20/2019 11:04,37.82,37.82,37.82,37.82,8000,0
FPT,6/20/2019 11:05,37.82,37.86,37.82,37.86,4020,0
FPT,6/20/2019 11:06,37.86,37.86,37.82,37.82,3010,0
FPT,6/20/2019 11:07,37.86,37.86,37.86,37.86,65970,0
FPT,6/20/2019 11:08,37.9,37.9,37.86,37.86,14410,0
FPT,6/20/2019 11:09,37.9,37.9,37.9,37.9,5600,0
FPT,6/20/2019 11:10,37.9,37.9,37.9,37.9,5870,0
FPT,6/20/2019 11:11,37.9,37.9,37.9,37.9,3930,0
FPT,6/20/2019 11:12,37.9,37.9,37.9,37.9,870,0
FPT,6/20/2019 11:13,37.9,37.9,37.9,37.9,4000,0
FPT,6/20/2019 11:14,37.9,37.9,37.9,37.9,300,0
FPT,6/20/2019 11:15,37.9,37.9,37.9,37.9,4330,0
FPT,6/20/2019 11:16,37.9,37.9,37.9,37.9,5000,0
FPT,6/20/2019 11:17,37.9,37.94,37.9,37.94,3810,0
FPT,6/20/2019 11:18,37.9,37.9,37.9,37.9,6630,0
FPT,6/20/2019 11:19,37.9,37.94,37.9,37.9,15160,0
FPT,6/20/2019 11:20,37.9,37.9,37.82,37.82,10110,0
FPT,6/20/2019 11:21,37.9,37.9,37.86,37.9,7110,0
FPT,6/20/2019 11:22,37.82,37.82,37.82,37.82,8430,0
FPT,6/20/2019 11:23,37.77,37.86,37.77,37.86,9370,0
FPT,6/20/2019 11:27,37.86,37.86,37.86,37.86,11040,0
FPT,6/20/2019 11:29,37.86,37.86,37.86,37.86,4100,0
FPT,6/20/2019 13:00,37.86,37.86,37.86,37.86,11610,0
FPT,6/20/2019 13:01,37.86,37.86,37.86,37.86,2080,0
FPT,6/20/2019 13:03,37.86,37.86,37.86,37.86,7690,0
FPT,6/20/2019 13:04,37.9,37.9,37.9,37.9,1030,0
FPT,6/20/2019 13:05,37.9,37.9,37.9,37.9,500,0
FPT,6/20/2019 13:07,37.86,37.86,37.86,37.86,2000,0
FPT,6/20/2019 13:08,37.9,37.9,37.86,37.86,6290,0
FPT,6/20/2019 13:09,37.86,37.86,37.86,37.86,5110,0
FPT,6/20/2019 13:10,37.86,37.86,37.86,37.86,310,0
FPT,6/20/2019 13:11,37.9,37.9,37.9,37.9,12160,0
FPT,6/20/2019 13:12,37.9,37.9,37.9,37.9,7050,0
FPT,6/20/2019 13:13,37.9,37.94,37.86,37.9,8620,0
FPT,6/20/2019 13:14,37.9,37.9,37.9,37.9,1880,0
FPT,6/20/2019 13:15,37.86,37.9,37.86,37.9,11100,0
FPT,6/20/2019 13:16,37.94,37.94,37.94,37.94,1810,0
FPT,6/20/2019 13:18,37.9,37.94,37.9,37.94,2210,0
FPT,6/20/2019 13:19,37.94,37.94,37.94,37.94,1000,0
FPT,6/20/2019 13:20,37.94,37.94,37.9,37.94,8110,0
FPT,6/20/2019 13:21,37.94,37.94,37.94,37.94,2330,0
FPT,6/20/2019 13:22,37.94,37.94,37.9,37.94,24910,0
FPT,6/20/2019 13:23,37.94,38.02,37.94,38.02,3810,0
FPT,6/20/2019 13:24,37.98,38.02,37.98,37.98,3520,0
FPT,6/20/2019 13:25,37.98,37.98,37.98,37.98,5640,0
FPT,6/20/2019 13:26,37.94,37.98,37.94,37.98,7010,0
FPT,6/20/2019 13:28,37.94,37.98,37.94,37.98,3790,0
FPT,6/20/2019 13:29,37.94,37.98,37.94,37.98,360,0
FPT,6/20/2019 13:30,37.94,37.94,37.94,37.94,14790,0
FPT,6/20/2019 13:31,37.94,37.94,37.94,37.94,2000,0
FPT,6/20/2019 13:32,37.94,37.94,37.9,37.94,3980,0
FPT,6/20/2019 13:33,37.9,37.9,37.86,37.9,26430,0
FPT,6/20/2019 13:34,37.86,37.86,37.86,37.86,2000,0
FPT,6/20/2019 13:35,37.9,37.9,37.86,37.86,2560,0
FPT,6/20/2019 13:37,37.9,37.9,37.86,37.86,10490,0
FPT,6/20/2019 13:38,37.86,37.86,37.86,37.86,600,0
FPT,6/20/2019 13:39,37.86,37.86,37.86,37.86,6400,0
FPT,6/20/2019 13:40,37.86,37.86,37.86,37.86,440,0
FPT,6/20/2019 13:41,37.86,37.86,37.86,37.86,60,0
FPT,6/20/2019 13:43,37.86,37.86,37.86,37.86,10,0
FPT,6/20/2019 13:44,37.86,37.86,37.82,37.82,2200,0
FPT,6/20/2019 13:45,37.86,37.86,37.82,37.82,7420,0
FPT,6/20/2019 13:46,37.86,37.86,37.86,37.86,3820,0
FPT,6/20/2019 13:47,37.86,37.86,37.86,37.86,1510,0
FPT,6/20/2019 13:48,37.86,37.86,37.82,37.82,5150,0
FPT,6/20/2019 13:49,37.86,37.86,37.86,37.86,2220,0
FPT,6/20/2019 13:50,37.86,37.86,37.86,37.86,1360,0
FPT,6/20/2019 13:51,37.86,37.86,37.82,37.86,13460,0
FPT,6/20/2019 13:52,37.82,37.86,37.82,37.86,7060,0
FPT,6/20/2019 13:53,37.86,37.86,37.86,37.86,15550,0
FPT,6/20/2019 13:54,37.86,37.86,37.86,37.86,3000,0
FPT,6/20/2019 13:55,37.86,37.86,37.86,37.86,100,0
FPT,6/20/2019 13:56,37.86,37.86,37.86,37.86,2000,0
FPT,6/20/2019 13:57,37.9,37.9,37.86,37.86,9960,0
FPT,6/20/2019 13:58,37.86,37.86,37.86,37.86,11660,0
FPT,6/20/2019 14:00,37.9,37.9,37.9,37.9,3920,0
FPT,6/20/2019 14:01,37.86,37.86,37.86,37.86,2020,0
FPT,6/20/2019 14:02,37.9,37.9,37.9,37.9,16300,0
FPT,6/20/2019 14:03,37.9,37.9,37.9,37.9,1100,0
FPT,6/20/2019 14:04,37.9,37.9,37.9,37.9,9640,0
FPT,6/20/2019 14:05,37.9,37.9,37.9,37.9,5790,0
FPT,6/20/2019 14:06,37.9,37.9,37.82,37.82,20000,0
FPT,6/20/2019 14:07,37.86,37.94,37.86,37.94,2000,0
FPT,6/20/2019 14:08,37.9,37.9,37.9,37.9,500,0
FPT,6/20/2019 14:09,37.9,37.94,37.9,37.94,14480,0
FPT,6/20/2019 14:10,37.94,37.94,37.94,37.94,1000,0
FPT,6/20/2019 14:11,37.94,37.94,37.94,37.94,400,0
FPT,6/20/2019 14:12,37.94,37.94,37.94,37.94,100,0
FPT,6/20/2019 14:13,37.9,37.94,37.9,37.94,2100,0
FPT,6/20/2019 14:14,37.94,37.94,37.9,37.94,12670,0
FPT,6/20/2019 14:15,37.94,37.98,37.94,37.94,13450,0
FPT,6/20/2019 14:16,37.98,37.98,37.98,37.98,17270,0
FPT,6/20/2019 14:17,37.98,37.98,37.98,37.98,2960,0
FPT,6/20/2019 14:18,37.98,37.98,37.94,37.98,11880,0
FPT,6/20/2019 14:19,37.98,37.98,37.98,37.98,5100,0
FPT,6/20/2019 14:20,37.98,38.02,37.98,37.98,1930,0
FPT,6/20/2019 14:21,37.98,37.98,37.98,37.98,1770,0
FPT,6/20/2019 14:22,37.98,37.98,37.98,37.98,120,0
FPT,6/20/2019 14:23,37.98,37.98,37.98,37.98,5110,0
FPT,6/20/2019 14:24,37.98,37.98,37.98,37.98,6120,0
FPT,6/20/2019 14:25,37.98,37.98,37.98,37.98,5280,0
FPT,6/20/2019 14:26,37.98,38.02,37.98,37.98,4360,0
FPT,6/20/2019 14:27,37.98,38.02,37.98,38.02,2330,0
FPT,6/20/2019 14:28,38.02,38.02,38.02,38.02,29120,0
FPT,6/20/2019 14:29,37.98,38.02,37.98,38.02,2310,0
FPT,6/20/2019 14:46,38.02,38.02,38.02,38.02,90100,0
FPT,6/21/2019 9:15,38.11,38.11,38.11,38.11,16230,0
FPT,6/21/2019 9:16,38.07,38.07,38.07,38.07,3050,0
FPT,6/21/2019 9:17,38.11,38.11,38.07,38.11,7070,0
FPT,6/21/2019 9:18,38.11,38.15,38.11,38.15,15130,0
FPT,6/21/2019 9:19,38.15,38.19,38.11,38.19,16290,0
FPT,6/21/2019 9:20,38.19,38.19,38.15,38.15,12390,0
FPT,6/21/2019 9:21,38.15,38.19,38.15,38.19,2430,0
FPT,6/21/2019 9:22,38.19,38.19,38.19,38.19,16190,0
FPT,6/21/2019 9:23,38.19,38.19,38.19,38.19,6080,0
FPT,6/21/2019 9:24,38.19,38.19,38.19,38.19,14030,0
FPT,6/21/2019 9:25,38.19,38.19,38.15,38.19,3360,0
FPT,6/21/2019 9:26,38.19,38.19,38.19,38.19,16310,0
FPT,6/21/2019 9:27,38.19,38.19,38.19,38.19,680,0
FPT,6/21/2019 9:28,38.15,38.15,38.15,38.15,2990,0
FPT,6/21/2019 9:29,38.15,38.19,38.15,38.19,8200,0
FPT,6/21/2019 9:30,38.19,38.19,38.19,38.19,4780,0
FPT,6/21/2019 9:31,38.19,38.19,38.19,38.19,2050,0
FPT,6/21/2019 9:32,38.15,38.15,38.15,38.15,4170,0
FPT,6/21/2019 9:33,38.11,38.11,38.11,38.11,26740,0
FPT,6/21/2019 9:34,38.07,38.11,38.07,38.07,5200,0
FPT,6/21/2019 9:35,38.07,38.07,38.02,38.07,15720,0
FPT,6/21/2019 9:36,38.07,38.07,38.07,38.07,110,0
FPT,6/21/2019 9:37,38.07,38.07,38.07,38.07,840,0
FPT,6/21/2019 9:38,38.07,38.07,38.02,38.02,1370,0
FPT,6/21/2019 9:39,38.07,38.07,38.02,38.07,2900,0
FPT,6/21/2019 9:40,38.07,38.07,38.07,38.07,1620,0
FPT,6/21/2019 9:41,38.07,38.07,38.07,38.07,5700,0
FPT,6/21/2019 9:42,38.07,38.07,38.07,38.07,1830,0
FPT,6/21/2019 9:43,38.07,38.11,38.07,38.11,42480,0
FPT,6/21/2019 9:44,38.07,38.11,38.07,38.11,4200,0
FPT,6/21/2019 9:45,38.11,38.11,38.11,38.11,12810,0
FPT,6/21/2019 9:47,38.11,38.15,38.11,38.15,12010,0
FPT,6/21/2019 9:48,38.11,38.11,38.11,38.11,300,0
FPT,6/21/2019 9:49,38.11,38.11,38.11,38.11,510,0
FPT,6/21/2019 9:50,38.11,38.11,38.11,38.11,10,0
FPT,6/21/2019 9:51,38.07,38.11,38.07,38.07,4790,0
FPT,6/21/2019 9:52,38.07,38.07,38.07,38.07,500,0
FPT,6/21/2019 9:53,38.07,38.07,38.07,38.07,190,0
FPT,6/21/2019 9:55,38.07,38.11,38.07,38.07,9500,0
FPT,6/21/2019 9:56,38.07,38.07,38.07,38.07,1130,0
FPT,6/21/2019 9:57,38.07,38.07,38.02,38.07,10220,0
FPT,6/21/2019 9:58,38.02,38.02,38.02,38.02,1200,0
FPT,6/21/2019 9:59,38.02,38.02,38.02,38.02,20,0
FPT,6/21/2019 10:00,38.07,38.07,38.07,38.07,5270,0
FPT,6/21/2019 10:01,38.11,38.11,38.11,38.11,20,0
FPT,6/21/2019 10:04,38.11,38.11,38.07,38.07,5790,0
FPT,6/21/2019 10:05,38.07,38.07,38.02,38.07,330,0
FPT,6/21/2019 10:06,38.07,38.07,38.07,38.07,1000,0
FPT,6/21/2019 10:07,38.07,38.07,38.02,38.02,4030,0
FPT,6/21/2019 10:08,38.02,38.02,38.02,38.02,14050,0
FPT,6/21/2019 10:09,38.02,38.02,38.02,38.02,2930,0
FPT,6/21/2019 10:10,38.02,38.02,38.02,38.02,10,0
FPT,6/21/2019 10:11,38.02,38.02,38.02,38.02,17100,0
FPT,6/21/2019 10:12,38.02,38.02,38.02,38.02,1560,0
FPT,6/21/2019 10:13,38.02,38.02,38.02,38.02,8010,0
FPT,6/21/2019 10:14,38.02,38.02,38.02,38.02,20,0
FPT,6/21/2019 10:15,38.02,38.02,38.02,38.02,2270,0
FPT,6/21/2019 10:16,38.02,38.02,38.02,38.02,3010,0
FPT,6/21/2019 10:17,38.02,38.02,38.02,38.02,500,0
FPT,6/21/2019 10:18,38.02,38.02,38.02,38.02,630,0
FPT,6/21/2019 10:19,38.02,38.02,38.02,38.02,2980,0
FPT,6/21/2019 10:20,38.02,38.02,38.02,38.02,2020,0
FPT,6/21/2019 10:21,38.02,38.02,38.02,38.02,530,0
FPT,6/21/2019 10:22,38.02,38.02,38.02,38.02,2850,0
FPT,6/21/2019 10:23,38.02,38.02,38.02,38.02,200,0
FPT,6/21/2019 10:24,38.02,38.02,38.02,38.02,1600,0
FPT,6/21/2019 10:26,38.02,38.02,38.02,38.02,2980,0
FPT,6/21/2019 10:29,38.02,38.02,38.02,38.02,250,0
FPT,6/21/2019 10:30,38.02,38.02,38.02,38.02,2830,0
FPT,6/21/2019 10:31,38.02,38.02,38.02,38.02,50,0
FPT,6/21/2019 10:32,38.02,38.02,38.02,38.02,500,0
FPT,6/21/2019 10:33,38.02,38.02,38.02,38.02,10,0
FPT,6/21/2019 10:34,37.98,37.98,37.98,37.98,620,0
FPT,6/21/2019 10:36,38.02,38.02,37.98,37.98,5010,0
FPT,6/21/2019 10:37,37.98,37.98,37.98,37.98,14180,0
FPT,6/21/2019 10:38,37.98,37.98,37.9,37.94,11950,0
FPT,6/21/2019 10:39,37.94,37.94,37.94,37.94,1330,0
FPT,6/21/2019 10:40,37.94,37.94,37.94,37.94,1180,0
FPT,6/21/2019 10:41,37.9,37.94,37.9,37.94,2420,0
FPT,6/21/2019 10:42,37.94,37.94,37.94,37.94,100,0
FPT,6/21/2019 10:43,37.94,37.98,37.94,37.98,6350,0
FPT,6/21/2019 10:44,37.98,38.02,37.98,37.98,5060,0
FPT,6/21/2019 10:45,37.98,37.98,37.98,37.98,400,0
FPT,6/21/2019 10:46,37.98,38.02,37.98,37.98,5270,0
FPT,6/21/2019 10:47,38.02,38.02,38.02,38.02,3000,0
FPT,6/21/2019 10:48,37.98,37.98,37.98,37.98,610,0
FPT,6/21/2019 10:49,38.02,38.02,38.02,38.02,1000,0
FPT,6/21/2019 10:50,38.02,38.02,38.02,38.02,12520,0
FPT,6/21/2019 10:51,38.02,38.02,38.02,38.02,1040,0
FPT,6/21/2019 10:52,38.02,38.02,38.02,38.02,50,0
FPT,6/21/2019 10:53,38.02,38.11,38.02,38.11,40570,0
FPT,6/21/2019 10:54,38.11,38.11,38.11,38.11,6000,0
FPT,6/21/2019 10:55,38.11,38.11,38.11,38.11,6340,0
FPT,6/21/2019 10:57,38.11,38.11,38.11,38.11,140,0
FPT,6/21/2019 10:58,38.07,38.07,38.07,38.07,300,0
FPT,6/21/2019 11:00,38.07,38.07,38.07,38.07,20,0
FPT,6/21/2019 11:01,38.07,38.07,38.07,38.07,7280,0
FPT,6/21/2019 11:03,38.07,38.07,38.02,38.02,11000,0
FPT,6/21/2019 11:04,38.02,38.02,38.02,38.02,8280,0
FPT,6/21/2019 11:05,38.02,38.02,38.02,38.02,210,0
FPT,6/21/2019 11:06,38.02,38.02,37.98,37.98,310,0
FPT,6/21/2019 11:07,38.02,38.02,38.02,38.02,1800,0
FPT,6/21/2019 11:09,38.02,38.02,38.02,38.02,20,0
FPT,6/21/2019 11:11,38.07,38.07,38.02,38.02,3680,0
FPT,6/21/2019 11:13,38.02,38.02,37.98,37.98,10500,0
FPT,6/21/2019 11:14,38.02,38.02,38.02,38.02,680,0
FPT,6/21/2019 11:15,37.98,37.98,37.98,37.98,3360,0
FPT,6/21/2019 11:17,37.98,37.98,37.98,37.98,250,0
FPT,6/21/2019 11:19,37.98,37.98,37.98,37.98,1000,0
FPT,6/21/2019 11:20,37.98,37.98,37.98,37.98,1200,0
FPT,6/21/2019 11:22,38.02,38.02,38.02,38.02,3000,0
FPT,6/21/2019 11:23,38.02,38.02,38.02,38.02,2000,0
FPT,6/21/2019 11:25,38.02,38.02,38.02,38.02,830,0
FPT,6/21/2019 11:26,38.02,38.02,38.02,38.02,10,0
FPT,6/21/2019 11:27,38.07,38.07,38.07,38.07,2560,0
FPT,6/21/2019 11:28,38.07,38.07,38.07,38.07,3000,0
FPT,6/21/2019 11:29,38.07,38.07,38.07,38.07,2560,0
FPT,6/21/2019 13:00,38.02,38.02,38.02,38.02,1030,0
FPT,6/21/2019 13:02,38.02,38.02,38.02,38.02,520,0
FPT,6/21/2019 13:03,38.07,38.07,38.07,38.07,2990,0
FPT,6/21/2019 13:04,38.02,38.02,38.02,38.02,760,0
FPT,6/21/2019 13:08,38.02,38.02,38.02,38.02,10000,0
FPT,6/21/2019 13:09,38.02,38.02,38.02,38.02,1440,0
FPT,6/21/2019 13:10,38.02,38.02,38.02,38.02,50,0
FPT,6/21/2019 13:11,38.02,38.07,38.02,38.07,20,0
FPT,6/21/2019 13:12,38.02,38.02,38.02,38.02,200,0
FPT,6/21/2019 13:13,38.07,38.07,38.07,38.07,10,0
FPT,6/21/2019 13:16,38.07,38.07,38.02,38.02,4680,0
FPT,6/21/2019 13:17,38.02,38.02,38.02,38.02,1400,0
FPT,6/21/2019 13:18,38.02,38.02,38.02,38.02,500,0
FPT,6/21/2019 13:19,38.02,38.02,38.02,38.02,2850,0
FPT,6/21/2019 13:20,38.02,38.07,38.02,38.07,2510,0
FPT,6/21/2019 13:21,38.02,38.02,38.02,38.02,1000,0
FPT,6/21/2019 13:22,38.02,38.02,38.02,38.02,10,0
FPT,6/21/2019 13:23,38.02,38.07,38.02,38.02,10270,0
FPT,6/21/2019 13:24,38.02,38.02,38.02,38.02,80,0
FPT,6/21/2019 13:25,38.02,38.02,38.02,38.02,200,0
FPT,6/21/2019 13:26,38.02,38.02,38.02,38.02,1540,0
FPT,6/21/2019 13:31,37.94,38.02,37.94,38.02,27010,0
FPT,6/21/2019 13:32,37.94,38.02,37.94,38.02,8520,0
FPT,6/21/2019 13:33,37.94,38.02,37.94,38.02,11010,0
FPT,6/21/2019 13:37,38.02,38.02,38.02,38.02,230,0
FPT,6/21/2019 13:39,38.02,38.02,38.02,38.02,3000,0
FPT,6/21/2019 13:40,38.02,38.02,38.02,38.02,3000,0
FPT,6/21/2019 13:41,38.02,38.02,38.02,38.02,100,0
FPT,6/21/2019 13:42,38.02,38.02,38.02,38.02,2200,0
FPT,6/21/2019 13:45,38.02,38.02,37.98,38.02,1450,0
FPT,6/21/2019 13:46,37.94,37.94,37.94,37.94,20000,0
FPT,6/21/2019 13:47,38.02,38.02,38.02,38.02,10,0
FPT,6/21/2019 13:50,38.02,38.02,38.02,38.02,20,0
FPT,6/21/2019 13:51,37.98,37.98,37.94,37.94,10090,0
FPT,6/21/2019 13:52,37.94,37.94,37.94,37.94,130,0
FPT,6/21/2019 13:53,37.9,37.94,37.9,37.94,10360,0
FPT,6/21/2019 13:54,37.94,37.94,37.94,37.94,2370,0
FPT,6/21/2019 13:56,37.94,37.94,37.94,37.94,2020,0
FPT,6/21/2019 13:57,37.94,38.02,37.94,38.02,4400,0
FPT,6/21/2019 13:58,38.02,38.02,38.02,38.02,20,0
FPT,6/21/2019 13:59,37.94,38.02,37.94,38.02,20,0
FPT,6/21/2019 14:01,37.94,37.94,37.94,37.94,40,0
FPT,6/21/2019 14:03,37.94,37.94,37.94,37.94,2950,0
FPT,6/21/2019 14:04,37.94,37.94,37.94,37.94,1120,0
FPT,6/21/2019 14:06,37.98,37.98,37.98,37.98,10,0
FPT,6/21/2019 14:07,37.94,37.94,37.94,37.94,3000,0
FPT,6/21/2019 14:08,37.94,37.94,37.94,37.94,910,0
FPT,6/21/2019 14:09,37.94,37.94,37.94,37.94,8520,0
FPT,6/21/2019 14:12,37.94,37.94,37.94,37.94,7580,0
FPT,6/21/2019 14:13,37.94,37.94,37.94,37.94,2000,0
FPT,6/21/2019 14:14,37.94,37.94,37.94,37.94,4040,0
FPT,6/21/2019 14:15,37.94,37.94,37.94,37.94,1010,0
FPT,6/21/2019 14:16,37.94,37.94,37.94,37.94,4250,0
FPT,6/21/2019 14:17,37.9,37.94,37.9,37.94,110,0
FPT,6/21/2019 14:18,37.9,37.9,37.9,37.9,3500,0
FPT,6/21/2019 14:19,37.9,37.94,37.9,37.94,500,0
FPT,6/21/2019 14:21,37.94,37.94,37.94,37.94,530,0
FPT,6/21/2019 14:22,37.94,37.94,37.94,37.94,90,0
FPT,6/21/2019 14:23,37.94,37.94,37.94,37.94,3060,0
FPT,6/21/2019 14:24,37.94,37.94,37.94,37.94,2010,0
FPT,6/21/2019 14:25,37.94,37.94,37.9,37.94,5840,0
FPT,6/21/2019 14:26,37.9,37.9,37.9,37.9,2000,0
FPT,6/21/2019 14:27,37.9,37.94,37.9,37.94,3200,0
FPT,6/21/2019 14:28,37.94,37.94,37.94,37.94,1440,0
FPT,6/21/2019 14:29,37.98,38.02,37.98,37.98,11340,0
FPT,6/21/2019 14:46,38.02,38.02,38.02,38.02,69740,0
FPT,6/24/2019 9:15,38.02,38.02,37.98,38.02,34940,0
FPT,6/24/2019 9:16,37.98,38.02,37.98,38.02,10800,0
FPT,6/24/2019 9:17,38.02,38.02,38.02,38.02,6400,0
FPT,6/24/2019 9:18,37.98,37.98,37.98,37.98,550,0
FPT,6/24/2019 9:19,37.98,38.02,37.98,38.02,9200,0
FPT,6/24/2019 9:21,37.98,38.02,37.98,38.02,6190,0
FPT,6/24/2019 9:24,38.02,38.02,38.02,38.02,130,0
FPT,6/24/2019 9:25,37.98,37.98,37.98,37.98,1350,0
FPT,6/24/2019 9:26,37.94,37.94,37.94,37.94,330,0
FPT,6/24/2019 9:27,37.98,37.98,37.98,37.98,1000,0
FPT,6/24/2019 9:28,37.98,37.98,37.98,37.98,1000,0
FPT,6/24/2019 9:30,37.98,37.98,37.98,37.98,410,0
FPT,6/24/2019 9:31,37.94,37.94,37.94,37.94,230,0
FPT,6/24/2019 9:32,37.94,37.98,37.94,37.98,10930,0
FPT,6/24/2019 9:35,37.94,37.94,37.94,37.94,1250,0
FPT,6/24/2019 9:36,37.9,37.94,37.9,37.94,10670,0
FPT,6/24/2019 9:38,37.94,37.94,37.94,37.94,3700,0
FPT,6/24/2019 9:39,37.94,37.94,37.94,37.94,6280,0
FPT,6/24/2019 9:40,37.94,37.94,37.94,37.94,1920,0
FPT,6/24/2019 9:41,37.94,37.94,37.94,37.94,3440,0
FPT,6/24/2019 9:42,37.94,37.94,37.94,37.94,450,0
FPT,6/24/2019 9:43,37.94,37.98,37.94,37.94,320,0
FPT,6/24/2019 9:45,37.94,37.94,37.94,37.94,700,0
FPT,6/24/2019 9:46,37.98,37.98,37.94,37.94,3280,0
FPT,6/24/2019 9:49,37.94,37.94,37.94,37.94,1440,0
FPT,6/24/2019 9:50,37.94,37.94,37.94,37.94,10,0
FPT,6/24/2019 9:51,37.94,37.94,37.94,37.94,3800,0
FPT,6/24/2019 9:53,37.98,37.98,37.98,37.98,5000,0
FPT,6/24/2019 9:55,37.94,37.94,37.94,37.94,790,0
FPT,6/24/2019 9:57,37.94,37.94,37.94,37.94,240,0
FPT,6/24/2019 9:58,37.94,37.94,37.94,37.94,1330,0
FPT,6/24/2019 9:59,37.98,37.98,37.94,37.94,27790,0
FPT,6/24/2019 10:02,37.94,37.94,37.94,37.94,550,0
FPT,6/24/2019 10:03,37.94,37.94,37.94,37.94,330,0
FPT,6/24/2019 10:04,37.9,37.9,37.9,37.9,190,0
FPT,6/24/2019 10:05,37.9,37.9,37.9,37.9,260,0
FPT,6/24/2019 10:06,37.94,37.94,37.94,37.94,60,0
FPT,6/24/2019 10:08,37.9,37.9,37.9,37.9,5000,0
FPT,6/24/2019 10:09,37.9,37.9,37.9,37.9,1250,0
FPT,6/24/2019 10:11,37.9,37.9,37.9,37.9,10,0
FPT,6/24/2019 10:12,37.94,37.94,37.94,37.94,5010,0
FPT,6/24/2019 10:14,37.9,37.9,37.9,37.9,400,0
FPT,6/24/2019 10:15,37.9,37.9,37.9,37.9,870,0
FPT,6/24/2019 10:16,37.9,37.9,37.9,37.9,200,0
FPT,6/24/2019 10:17,37.94,37.94,37.94,37.94,210,0
FPT,6/24/2019 10:18,37.9,37.9,37.9,37.9,10,0
FPT,6/24/2019 10:20,37.9,37.9,37.9,37.9,3120,0
FPT,6/24/2019 10:22,37.86,37.86,37.86,37.86,8080,0
FPT,6/24/2019 10:23,37.86,37.86,37.86,37.86,820,0
FPT,6/24/2019 10:25,37.82,37.82,37.82,37.82,100,0
FPT,6/24/2019 10:26,37.82,37.86,37.82,37.86,6010,0
FPT,6/24/2019 10:27,37.82,37.82,37.82,37.82,350,0
FPT,6/24/2019 10:28,37.86,37.86,37.86,37.86,1300,0
FPT,6/24/2019 10:29,37.86,37.9,37.86,37.9,9260,0
FPT,6/24/2019 10:30,37.94,37.94,37.94,37.94,1230,0
FPT,6/24/2019 10:31,37.94,37.94,37.9,37.9,8720,0
FPT,6/24/2019 10:33,37.9,37.9,37.9,37.9,200,0
FPT,6/24/2019 10:34,37.9,37.9,37.9,37.9,5000,0
FPT,6/24/2019 10:37,37.94,37.94,37.9,37.9,5010,0
FPT,6/24/2019 10:38,37.9,37.9,37.9,37.9,1000,0
FPT,6/24/2019 10:40,37.9,37.9,37.9,37.9,500,0
FPT,6/24/2019 10:41,37.94,37.94,37.94,37.94,2000,0
FPT,6/24/2019 10:42,37.94,37.94,37.94,37.94,1280,0
FPT,6/24/2019 10:44,37.94,37.94,37.94,37.94,4000,0
FPT,6/24/2019 10:45,37.94,37.94,37.94,37.94,1000,0
FPT,6/24/2019 10:46,37.94,37.94,37.94,37.94,220,0
FPT,6/24/2019 10:47,37.9,37.9,37.9,37.9,10,0
FPT,6/24/2019 10:50,37.9,37.9,37.9,37.9,1360,0
FPT,6/24/2019 10:51,37.9,37.9,37.9,37.9,1010,0
FPT,6/24/2019 10:53,37.94,37.94,37.94,37.94,1010,0
FPT,6/24/2019 10:55,37.98,37.98,37.98,37.98,3790,0
FPT,6/24/2019 10:58,37.98,37.98,37.98,37.98,1790,0
FPT,6/24/2019 10:59,37.94,37.94,37.94,37.94,200,0
FPT,6/24/2019 11:00,37.98,37.98,37.94,37.98,50240,0
FPT,6/24/2019 11:01,37.98,37.98,37.98,37.98,5160,0
FPT,6/24/2019 11:02,37.98,37.98,37.98,37.98,2740,0
FPT,6/24/2019 11:03,37.98,38.02,37.98,38.02,30560,0
FPT,6/24/2019 11:04,38.02,38.02,38.02,38.02,1000,0
FPT,6/24/2019 11:05,37.98,38.02,37.98,38.02,130,0
FPT,6/24/2019 11:06,38.02,38.02,38.02,38.02,3040,0
FPT,6/24/2019 11:07,38.02,38.02,38.02,38.02,1250,0
FPT,6/24/2019 11:08,38.02,38.07,37.98,37.98,1030,0
FPT,6/24/2019 11:09,38.07,38.07,38.02,38.02,1120,0
FPT,6/24/2019 11:10,38.07,38.07,38.07,38.07,200,0
FPT,6/24/2019 11:11,38.07,38.07,38.02,38.02,5400,0
FPT,6/24/2019 11:12,38.07,38.07,38.02,38.02,25260,0
FPT,6/24/2019 11:13,38.02,38.02,38.02,38.02,200,0
FPT,6/24/2019 11:15,38.02,38.02,38.02,38.02,10050,0
FPT,6/24/2019 11:16,38.02,38.02,38.02,38.02,50,0
FPT,6/24/2019 11:17,38.02,38.02,38.02,38.02,690,0
FPT,6/24/2019 11:18,37.98,37.98,37.98,37.98,3370,0
FPT,6/24/2019 11:19,37.98,37.98,37.98,37.98,1790,0
FPT,6/24/2019 11:20,37.98,37.98,37.94,37.94,8140,0
FPT,6/24/2019 11:23,37.94,37.94,37.94,37.94,100,0
FPT,6/24/2019 11:25,37.94,37.94,37.94,37.94,9720,0
FPT,6/24/2019 11:26,37.94,37.94,37.94,37.94,6000,0
FPT,6/24/2019 11:27,37.9,37.98,37.9,37.9,3600,0
FPT,6/24/2019 11:28,37.94,37.94,37.94,37.94,1200,0
FPT,6/24/2019 11:29,37.94,37.94,37.94,37.94,1130,0
FPT,6/24/2019 13:00,37.9,37.9,37.9,37.9,950,0
FPT,6/24/2019 13:01,37.9,37.94,37.9,37.94,3550,0
FPT,6/24/2019 13:02,37.9,37.94,37.9,37.9,1400,0
FPT,6/24/2019 13:03,37.9,37.9,37.9,37.9,140,0
FPT,6/24/2019 13:04,37.9,37.9,37.9,37.9,1000,0
FPT,6/24/2019 13:07,37.94,37.94,37.94,37.94,30,0
FPT,6/24/2019 13:09,37.94,37.94,37.94,37.94,450,0
FPT,6/24/2019 13:10,37.9,37.94,37.9,37.9,1600,0
FPT,6/24/2019 13:11,37.9,37.9,37.9,37.9,3670,0
FPT,6/24/2019 13:12,37.9,37.9,37.9,37.9,340,0
FPT,6/24/2019 13:14,37.94,37.94,37.94,37.94,3000,0
FPT,6/24/2019 13:15,37.94,37.94,37.9,37.9,1030,0
FPT,6/24/2019 13:16,37.9,37.9,37.9,37.9,200,0
FPT,6/24/2019 13:17,37.94,37.94,37.94,37.94,600,0
FPT,6/24/2019 13:18,37.94,37.94,37.94,37.94,5200,0
FPT,6/24/2019 13:19,37.94,37.94,37.94,37.94,3270,0
FPT,6/24/2019 13:20,37.94,37.94,37.94,37.94,60,0
FPT,6/24/2019 13:21,37.98,37.98,37.98,37.98,210,0
FPT,6/24/2019 13:23,37.98,37.98,37.94,37.94,1060,0
FPT,6/24/2019 13:25,37.94,37.98,37.94,37.94,300,0
FPT,6/24/2019 13:27,37.98,37.98,37.98,37.98,200,0
FPT,6/24/2019 13:28,37.94,37.94,37.94,37.94,3310,0
FPT,6/24/2019 13:29,37.94,37.94,37.94,37.94,1210,0
FPT,6/24/2019 13:30,37.94,37.94,37.94,37.94,5000,0
FPT,6/24/2019 13:31,37.94,37.94,37.94,37.94,200,0
FPT,6/24/2019 13:32,37.94,37.94,37.94,37.94,1620,0
FPT,6/24/2019 13:33,37.98,38.02,37.94,38.02,12870,0
FPT,6/24/2019 13:34,38.02,38.02,37.98,37.98,1320,0
FPT,6/24/2019 13:36,37.98,37.98,37.98,37.98,4000,0
FPT,6/24/2019 13:37,37.98,37.98,37.98,37.98,300,0
FPT,6/24/2019 13:38,38.02,38.02,38.02,38.02,40,0
FPT,6/24/2019 13:39,38.02,38.02,38.02,38.02,70,0
FPT,6/24/2019 13:40,37.98,38.02,37.98,38.02,3520,0
FPT,6/24/2019 13:41,38.02,38.02,38.02,38.02,1880,0
FPT,6/24/2019 13:42,38.02,38.02,38.02,38.02,300,0
FPT,6/24/2019 13:44,38.02,38.02,38.02,38.02,200,0
FPT,6/24/2019 13:46,37.98,37.98,37.98,37.98,15000,0
FPT,6/24/2019 13:47,37.98,37.98,37.94,37.94,2380,0
FPT,6/24/2019 13:48,37.94,37.94,37.94,37.94,2500,0
FPT,6/24/2019 13:49,37.98,37.98,37.98,37.98,500,0
FPT,6/24/2019 13:50,37.94,37.94,37.94,37.94,110,0
FPT,6/24/2019 13:53,37.94,37.94,37.94,37.94,500,0
FPT,6/24/2019 13:54,37.94,37.98,37.94,37.98,2500,0
FPT,6/24/2019 13:57,37.98,37.98,37.98,37.98,200,0
FPT,6/24/2019 13:58,37.94,37.94,37.94,37.94,480,0
FPT,6/24/2019 13:59,37.94,37.94,37.94,37.94,24110,0
FPT,6/24/2019 14:00,37.94,37.94,37.94,37.94,940,0
FPT,6/24/2019 14:01,37.94,37.94,37.94,37.94,11860,0
FPT,6/24/2019 14:02,37.9,37.94,37.9,37.94,1100,0
FPT,6/24/2019 14:03,37.94,37.94,37.82,37.9,25700,0
FPT,6/24/2019 14:04,37.9,37.9,37.82,37.82,2030,0
FPT,6/24/2019 14:05,37.82,37.9,37.82,37.9,2240,0
FPT,6/24/2019 14:06,37.9,37.9,37.9,37.9,6350,0
FPT,6/24/2019 14:07,37.9,37.9,37.9,37.9,7450,0
FPT,6/24/2019 14:08,37.9,37.98,37.9,37.98,22760,0
FPT,6/24/2019 14:13,37.94,37.94,37.9,37.94,16380,0
FPT,6/24/2019 14:14,37.9,37.9,37.9,37.9,2000,0
FPT,6/24/2019 14:17,37.94,37.94,37.94,37.94,1080,0
FPT,6/24/2019 14:18,37.94,37.94,37.94,37.94,1430,0
FPT,6/24/2019 14:19,37.94,37.94,37.9,37.9,11250,0
FPT,6/24/2019 14:20,37.9,37.9,37.9,37.9,3200,0
FPT,6/24/2019 14:21,37.9,37.94,37.9,37.94,3500,0
FPT,6/24/2019 14:22,37.94,37.94,37.94,37.94,30,0
FPT,6/24/2019 14:23,37.9,37.9,37.9,37.9,1320,0
FPT,6/24/2019 14:24,37.86,37.9,37.86,37.86,4790,0
FPT,6/24/2019 14:25,37.86,37.86,37.86,37.86,500,0
FPT,6/24/2019 14:26,37.86,37.86,37.86,37.86,2000,0
FPT,6/24/2019 14:27,37.9,37.9,37.86,37.9,200,0
FPT,6/24/2019 14:28,37.9,37.98,37.9,37.98,25160,0
FPT,6/24/2019 14:46,37.82,37.82,37.82,37.82,48750,0
FPT,6/25/2019 9:15,37.69,37.77,37.69,37.73,13840,0
FPT,6/25/2019 9:16,37.73,37.73,37.69,37.69,1040,0
FPT,6/25/2019 9:17,37.69,37.73,37.69,37.73,2480,0
FPT,6/25/2019 9:18,37.69,37.73,37.69,37.73,2500,0
FPT,6/25/2019 9:19,37.73,37.77,37.73,37.77,150,0
FPT,6/25/2019 9:20,37.77,37.77,37.77,37.77,2760,0
FPT,6/25/2019 9:21,37.73,37.73,37.69,37.69,1200,0
FPT,6/25/2019 9:22,37.69,37.69,37.69,37.69,2200,0
FPT,6/25/2019 9:23,37.69,37.77,37.69,37.77,5510,0
FPT,6/25/2019 9:24,37.77,37.77,37.77,37.77,900,0
FPT,6/25/2019 9:25,37.77,37.82,37.77,37.82,1300,0
FPT,6/25/2019 9:26,37.77,37.77,37.77,37.77,1000,0
FPT,6/25/2019 9:27,37.77,37.82,37.77,37.77,910,0
FPT,6/25/2019 9:28,37.77,37.77,37.77,37.77,200,0
FPT,6/25/2019 9:29,37.77,37.77,37.77,37.77,15500,0
FPT,6/25/2019 9:30,37.77,37.77,37.77,37.77,37340,0
FPT,6/25/2019 9:31,37.77,37.77,37.77,37.77,390,0
FPT,6/25/2019 9:32,37.73,37.73,37.73,37.73,700,0
FPT,6/25/2019 9:33,37.73,37.73,37.73,37.73,100,0
FPT,6/25/2019 9:35,37.77,37.77,37.77,37.77,1000,0
FPT,6/25/2019 9:36,37.77,37.77,37.77,37.77,5020,0
FPT,6/25/2019 9:37,37.77,37.77,37.77,37.77,500,0
FPT,6/25/2019 9:38,37.77,37.77,37.77,37.77,6850,0
FPT,6/25/2019 9:39,37.77,37.77,37.77,37.77,2530,0
FPT,6/25/2019 9:40,37.73,37.73,37.73,37.73,500,0
FPT,6/25/2019 9:41,37.77,37.77,37.77,37.77,900,0
FPT,6/25/2019 9:42,37.73,37.73,37.73,37.73,1640,0
FPT,6/25/2019 9:44,37.77,37.77,37.77,37.77,1280,0
FPT,6/25/2019 9:45,37.73,37.77,37.73,37.77,12010,0
FPT,6/25/2019 9:46,37.77,37.77,37.77,37.77,4000,0
FPT,6/25/2019 9:47,37.77,37.77,37.73,37.73,6690,0
FPT,6/25/2019 9:48,37.77,37.77,37.77,37.77,2000,0
FPT,6/25/2019 9:49,37.77,37.77,37.77,37.77,40,0
FPT,6/25/2019 9:50,37.73,37.77,37.73,37.73,3110,0
FPT,6/25/2019 9:51,37.77,37.77,37.77,37.77,120,0
FPT,6/25/2019 9:52,37.77,37.77,37.77,37.77,1620,0
FPT,6/25/2019 9:53,37.77,37.77,37.77,37.77,6960,0
FPT,6/25/2019 9:54,37.73,37.77,37.73,37.77,210,0
FPT,6/25/2019 9:56,37.77,37.77,37.73,37.73,160,0
FPT,6/25/2019 9:57,37.73,37.73,37.73,37.73,500,0
FPT,6/25/2019 9:58,37.77,37.77,37.77,37.77,4380,0
FPT,6/25/2019 9:59,37.77,37.77,37.77,37.77,1840,0
FPT,6/25/2019 10:00,37.73,37.73,37.73,37.73,10000,0
FPT,6/25/2019 10:01,37.77,37.77,37.73,37.73,4680,0
FPT,6/25/2019 10:02,37.69,37.73,37.69,37.73,510,0
FPT,6/25/2019 10:03,37.73,37.73,37.69,37.69,1200,0
FPT,6/25/2019 10:04,37.69,37.69,37.69,37.69,2000,0
FPT,6/25/2019 10:05,37.69,37.73,37.69,37.73,240,0
FPT,6/25/2019 10:06,37.73,37.73,37.73,37.73,10,0
FPT,6/25/2019 10:07,37.69,37.69,37.69,37.69,4000,0
FPT,6/25/2019 10:08,37.69,37.69,37.69,37.69,11000,0
FPT,6/25/2019 10:09,37.69,37.73,37.69,37.69,3050,0
FPT,6/25/2019 10:10,37.69,37.69,37.69,37.69,23610,0
FPT,6/25/2019 10:11,37.69,37.69,37.69,37.69,200,0
FPT,6/25/2019 10:12,37.65,37.65,37.56,37.56,70970,0
FPT,6/25/2019 10:13,37.56,37.61,37.56,37.56,6840,0
FPT,6/25/2019 10:14,37.56,37.56,37.56,37.56,3000,0
FPT,6/25/2019 10:15,37.61,37.61,37.52,37.52,16530,0
FPT,6/25/2019 10:16,37.52,37.61,37.52,37.61,770,0
FPT,6/25/2019 10:17,37.61,37.61,37.61,37.61,520,0
FPT,6/25/2019 10:18,37.61,37.61,37.61,37.61,270,0
FPT,6/25/2019 10:19,37.61,37.61,37.61,37.61,40,0
FPT,6/25/2019 10:20,37.61,37.61,37.61,37.61,1630,0
FPT,6/25/2019 10:21,37.61,37.61,37.61,37.61,40,0
FPT,6/25/2019 10:22,37.61,37.61,37.61,37.61,190,0
FPT,6/25/2019 10:23,37.61,37.61,37.61,37.61,60,0
FPT,6/25/2019 10:24,37.61,37.61,37.61,37.61,190,0
FPT,6/25/2019 10:25,37.56,37.56,37.56,37.56,1000,0
FPT,6/25/2019 10:27,37.56,37.61,37.56,37.61,15210,0
FPT,6/25/2019 10:28,37.61,37.61,37.61,37.61,190,0
FPT,6/25/2019 10:29,37.56,37.61,37.56,37.56,18020,0
FPT,6/25/2019 10:30,37.61,37.61,37.61,37.61,10,0
FPT,6/25/2019 10:31,37.56,37.56,37.56,37.56,4000,0
FPT,6/25/2019 10:32,37.56,37.56,37.56,37.56,5000,0
FPT,6/25/2019 10:33,37.56,37.61,37.56,37.61,640,0
FPT,6/25/2019 10:34,37.56,37.61,37.56,37.61,2190,0
FPT,6/25/2019 10:35,37.56,37.61,37.56,37.61,310,0
FPT,6/25/2019 10:36,37.61,37.61,37.56,37.56,3370,0
FPT,6/25/2019 10:37,37.61,37.61,37.52,37.52,1930,0
FPT,6/25/2019 10:38,37.56,37.56,37.56,37.56,10,0
FPT,6/25/2019 10:39,37.56,37.61,37.56,37.61,7710,0
FPT,6/25/2019 10:40,37.61,37.61,37.61,37.61,190,0
FPT,6/25/2019 10:41,37.61,37.61,37.61,37.61,14630,0
FPT,6/25/2019 10:42,37.65,37.65,37.61,37.61,60,0
FPT,6/25/2019 10:43,37.61,37.61,37.61,37.61,2000,0
FPT,6/25/2019 10:44,37.61,37.61,37.61,37.61,5000,0
FPT,6/25/2019 10:47,37.65,37.65,37.61,37.61,20,0
FPT,6/25/2019 10:48,37.61,37.61,37.61,37.61,2100,0
FPT,6/25/2019 10:49,37.61,37.65,37.61,37.65,620,0
FPT,6/25/2019 10:50,37.61,37.61,37.61,37.61,3940,0
FPT,6/25/2019 10:51,37.56,37.61,37.56,37.56,2260,0
FPT,6/25/2019 10:52,37.61,37.61,37.61,37.61,2080,0
FPT,6/25/2019 10:53,37.65,37.65,37.61,37.61,1200,0
FPT,6/25/2019 10:54,37.61,37.65,37.61,37.65,5480,0
FPT,6/25/2019 10:55,37.65,37.65,37.65,37.65,6590,0
FPT,6/25/2019 10:56,37.61,37.65,37.61,37.65,16870,0
FPT,6/25/2019 10:57,37.65,37.65,37.65,37.65,60,0
FPT,6/25/2019 10:58,37.65,37.65,37.65,37.65,720,0
FPT,6/25/2019 10:59,37.65,37.69,37.65,37.69,30,0
FPT,6/25/2019 11:00,37.65,37.65,37.65,37.65,10,0
FPT,6/25/2019 11:01,37.69,37.69,37.69,37.69,10,0
FPT,6/25/2019 11:02,37.65,37.69,37.65,37.69,2340,0
FPT,6/25/2019 11:04,37.69,37.69,37.69,37.69,190,0
FPT,6/25/2019 11:05,37.69,37.69,37.69,37.69,2740,0
FPT,6/25/2019 11:06,37.69,37.69,37.69,37.69,340,0
FPT,6/25/2019 11:07,37.65,37.65,37.65,37.65,2680,0
FPT,6/25/2019 11:08,37.65,37.65,37.65,37.65,190,0
FPT,6/25/2019 11:10,37.65,37.65,37.65,37.65,1470,0
FPT,6/25/2019 11:11,37.61,37.65,37.61,37.65,30,0
FPT,6/25/2019 11:12,37.65,37.65,37.65,37.65,190,0
FPT,6/25/2019 11:14,37.65,37.65,37.65,37.65,210,0
FPT,6/25/2019 11:15,37.65,37.65,37.65,37.65,10210,0
FPT,6/25/2019 11:16,37.69,37.69,37.65,37.69,4620,0
FPT,6/25/2019 11:18,37.69,37.69,37.69,37.69,190,0
FPT,6/25/2019 11:19,37.65,37.65,37.65,37.65,7000,0
FPT,6/25/2019 11:20,37.65,37.65,37.65,37.65,360,0
FPT,6/25/2019 11:22,37.65,37.65,37.65,37.65,290,0
FPT,6/25/2019 11:23,37.65,37.65,37.65,37.65,6790,0
FPT,6/25/2019 11:26,37.69,37.69,37.69,37.69,28640,0
FPT,6/25/2019 11:27,37.69,37.73,37.69,37.73,2010,0
FPT,6/25/2019 11:28,37.69,37.73,37.69,37.73,1110,0
FPT,6/25/2019 11:29,37.69,37.73,37.69,37.69,19550,0
FPT,6/25/2019 13:00,37.69,37.69,37.69,37.69,3650,0
FPT,6/25/2019 13:01,37.69,37.73,37.69,37.73,1010,0
FPT,6/25/2019 13:04,37.73,37.73,37.73,37.73,300,0
FPT,6/25/2019 13:06,37.69,37.69,37.69,37.69,30,0
FPT,6/25/2019 13:07,37.73,37.73,37.73,37.73,10000,0
FPT,6/25/2019 13:08,37.73,37.73,37.73,37.73,6330,0
FPT,6/25/2019 13:09,37.73,37.73,37.73,37.73,10000,0
FPT,6/25/2019 13:10,37.73,37.73,37.73,37.73,12800,0
FPT,6/25/2019 13:11,37.73,37.73,37.73,37.73,5840,0
FPT,6/25/2019 13:12,37.73,37.73,37.73,37.73,1000,0
FPT,6/25/2019 13:13,37.69,37.69,37.69,37.69,200,0
FPT,6/25/2019 13:16,37.73,37.73,37.69,37.69,7510,0
FPT,6/25/2019 13:17,37.69,37.69,37.69,37.69,14070,0
FPT,6/25/2019 13:18,37.69,37.73,37.69,37.73,5540,0
FPT,6/25/2019 13:19,37.73,37.73,37.73,37.73,14800,0
FPT,6/25/2019 13:20,37.73,37.77,37.73,37.77,14210,0
FPT,6/25/2019 13:21,37.77,37.77,37.77,37.77,100,0
FPT,6/25/2019 13:22,37.77,37.77,37.77,37.77,710,0
FPT,6/25/2019 13:23,37.77,37.77,37.77,37.77,10000,0
FPT,6/25/2019 13:24,37.77,37.77,37.73,37.77,4010,0
FPT,6/25/2019 13:25,37.77,37.82,37.73,37.73,15910,0
FPT,6/25/2019 13:26,37.77,37.77,37.77,37.77,5000,0
FPT,6/25/2019 13:27,37.77,37.77,37.77,37.77,100,0
FPT,6/25/2019 13:28,37.73,37.77,37.73,37.77,310,0
FPT,6/25/2019 13:29,37.77,37.77,37.77,37.77,1560,0
FPT,6/25/2019 13:31,37.77,37.77,37.77,37.77,12920,0
FPT,6/25/2019 13:32,37.77,37.77,37.77,37.77,22000,0
FPT,6/25/2019 13:33,37.77,37.77,37.77,37.77,10000,0
FPT,6/25/2019 13:34,37.82,37.82,37.77,37.82,1220,0
FPT,6/25/2019 13:36,37.77,37.82,37.77,37.82,3020,0
FPT,6/25/2019 13:37,37.82,37.82,37.77,37.77,6330,0
FPT,6/25/2019 13:38,37.82,37.82,37.82,37.82,1010,0
FPT,6/25/2019 13:39,37.82,37.82,37.82,37.82,35030,0
FPT,6/25/2019 13:40,37.82,37.86,37.82,37.82,1580,0
FPT,6/25/2019 13:41,37.82,37.82,37.82,37.82,9830,0
FPT,6/25/2019 13:42,37.82,37.82,37.82,37.82,400,0
FPT,6/25/2019 13:43,37.82,37.82,37.82,37.82,100,0
FPT,6/25/2019 13:48,37.77,37.82,37.77,37.77,3010,0
FPT,6/25/2019 13:49,37.82,37.82,37.82,37.82,10,0
FPT,6/25/2019 13:50,37.82,37.86,37.82,37.86,17860,0
FPT,6/25/2019 13:51,37.86,37.9,37.86,37.9,41210,0
FPT,6/25/2019 13:52,37.86,37.9,37.86,37.9,22800,0
FPT,6/25/2019 13:53,37.9,38.02,37.9,37.98,92020,0
FPT,6/25/2019 13:54,38.02,38.07,37.98,38.02,62310,0
FPT,6/25/2019 13:55,38.02,38.11,38.02,38.11,48610,0
FPT,6/25/2019 13:56,38.11,38.15,38.07,38.15,162750,0
FPT,6/25/2019 13:57,38.19,38.49,38.15,38.49,132450,0
FPT,6/25/2019 13:58,38.53,38.86,38.49,38.78,137540,0
FPT,6/25/2019 13:59,38.61,38.78,38.49,38.69,93570,0
FPT,6/25/2019 14:00,38.69,38.69,38.53,38.53,133130,0
FPT,6/25/2019 14:01,38.69,38.69,38.53,38.61,43820,0
FPT,6/25/2019 14:02,38.53,38.61,38.53,38.57,76470,0
FPT,6/25/2019 14:03,38.57,38.57,38.49,38.53,46490,0
FPT,6/25/2019 14:04,38.53,38.57,38.53,38.53,50160,0
FPT,6/25/2019 14:05,38.53,38.57,38.53,38.57,19540,0
FPT,6/25/2019 14:06,38.61,38.65,38.57,38.61,74250,0
FPT,6/25/2019 14:07,38.65,38.65,38.61,38.65,32810,0
FPT,6/25/2019 14:08,38.61,38.65,38.61,38.65,28800,0
FPT,6/25/2019 14:09,38.65,38.65,38.61,38.65,93450,0
FPT,6/25/2019 14:10,38.65,38.69,38.61,38.65,18560,0
FPT,6/25/2019 14:11,38.69,38.74,38.69,38.74,59140,0
FPT,6/25/2019 14:12,38.74,38.78,38.69,38.78,78150,0
FPT,6/25/2019 14:13,38.78,38.86,38.78,38.86,84680,0
FPT,6/25/2019 14:14,38.82,38.9,38.78,38.86,71860,0
FPT,6/25/2019 14:15,38.86,38.86,38.86,38.86,9490,0
FPT,6/25/2019 14:16,38.86,38.86,38.74,38.78,21950,0
FPT,6/25/2019 14:17,38.74,38.78,38.69,38.78,20160,0
FPT,6/25/2019 14:18,38.78,38.82,38.78,38.78,20130,0
FPT,6/25/2019 14:19,38.82,38.82,38.78,38.78,35870,0
FPT,6/25/2019 14:20,38.82,38.82,38.78,38.78,35650,0
FPT,6/25/2019 14:21,38.82,38.86,38.78,38.82,34690,0
FPT,6/25/2019 14:22,38.82,38.86,38.82,38.86,17510,0
FPT,6/25/2019 14:23,38.82,38.86,38.82,38.86,6330,0
FPT,6/25/2019 14:24,38.86,38.86,38.82,38.86,51220,0
FPT,6/25/2019 14:25,38.86,38.9,38.86,38.9,28550,0
FPT,6/25/2019 14:26,38.9,38.95,38.86,38.95,63290,0
FPT,6/25/2019 14:27,38.9,38.95,38.9,38.95,105420,0
FPT,6/25/2019 14:28,38.95,38.99,38.95,38.95,43230,0
FPT,6/25/2019 14:29,38.95,38.99,38.95,38.99,19830,0
FPT,6/25/2019 14:46,38.95,38.95,38.95,38.95,252210,0
FPT,6/26/2019 9:15,38.95,38.95,38.95,38.95,48650,0
FPT,6/26/2019 9:16,38.9,38.95,38.82,38.82,1620,0
FPT,6/26/2019 9:17,38.82,38.82,38.69,38.69,6730,0
FPT,6/26/2019 9:18,38.69,38.69,38.69,38.69,12390,0
FPT,6/26/2019 9:19,38.69,38.69,38.61,38.61,770,0
FPT,6/26/2019 9:20,38.69,38.69,38.61,38.65,4250,0
FPT,6/26/2019 9:21,38.65,38.69,38.65,38.69,1860,0
FPT,6/26/2019 9:22,38.69,38.69,38.65,38.69,11710,0
FPT,6/26/2019 9:23,38.69,38.78,38.69,38.78,12130,0
FPT,6/26/2019 9:24,38.78,38.86,38.78,38.86,2880,0
FPT,6/26/2019 9:25,38.86,38.86,38.86,38.86,8340,0
FPT,6/26/2019 9:26,38.86,38.95,38.86,38.86,23380,0
FPT,6/26/2019 9:27,38.9,38.9,38.86,38.86,920,0
FPT,6/26/2019 9:28,38.86,38.86,38.82,38.86,16360,0
FPT,6/26/2019 9:29,38.86,38.86,38.78,38.78,3000,0
FPT,6/26/2019 9:30,38.86,38.86,38.78,38.86,21020,0
FPT,6/26/2019 9:31,38.82,38.86,38.82,38.86,6200,0
FPT,6/26/2019 9:32,38.78,38.86,38.78,38.86,240,0
FPT,6/26/2019 9:33,38.86,38.86,38.78,38.86,20070,0
FPT,6/26/2019 9:35,38.78,38.78,38.78,38.78,730,0
FPT,6/26/2019 9:36,38.86,38.86,38.78,38.78,310,0
FPT,6/26/2019 9:37,38.86,38.86,38.78,38.86,160,0
FPT,6/26/2019 9:38,38.86,38.86,38.86,38.86,20,0
FPT,6/26/2019 9:39,38.78,38.86,38.78,38.78,23460,0
FPT,6/26/2019 9:40,38.78,38.78,38.78,38.78,30,0
FPT,6/26/2019 9:41,38.78,38.78,38.78,38.78,9570,0
FPT,6/26/2019 9:42,38.74,38.86,38.74,38.86,2770,0
FPT,6/26/2019 9:43,38.78,38.78,38.78,38.78,1080,0
FPT,6/26/2019 9:44,38.74,38.74,38.74,38.74,15000,0
FPT,6/26/2019 9:45,38.74,38.74,38.74,38.74,10000,0
FPT,6/26/2019 9:46,38.74,38.74,38.74,38.74,10120,0
FPT,6/26/2019 9:47,38.74,38.78,38.74,38.78,930,0
FPT,6/26/2019 9:48,38.78,38.78,38.78,38.78,30,0
FPT,6/26/2019 9:49,38.74,38.78,38.69,38.78,9220,0
FPT,6/26/2019 9:50,38.78,38.78,38.78,38.78,1300,0
FPT,6/26/2019 9:51,38.78,38.78,38.78,38.78,30,0
FPT,6/26/2019 9:52,38.74,38.74,38.74,38.74,50,0
FPT,6/26/2019 9:54,38.74,38.78,38.74,38.78,3110,0
FPT,6/26/2019 9:55,38.78,38.78,38.74,38.74,6000,0
FPT,6/26/2019 9:56,38.74,38.74,38.74,38.74,900,0
FPT,6/26/2019 9:57,38.78,38.78,38.74,38.74,250,0
FPT,6/26/2019 9:58,38.74,38.74,38.74,38.74,260,0
FPT,6/26/2019 9:59,38.74,38.74,38.74,38.74,5010,0
FPT,6/26/2019 10:00,38.78,38.78,38.78,38.78,10120,0
FPT,6/26/2019 10:01,38.78,38.78,38.78,38.78,8750,0
FPT,6/26/2019 10:02,38.78,38.78,38.78,38.78,2360,0
FPT,6/26/2019 10:03,38.82,38.82,38.82,38.82,4820,0
FPT,6/26/2019 10:04,38.82,38.82,38.82,38.82,200,0
FPT,6/26/2019 10:05,38.82,38.82,38.82,38.82,1160,0
FPT,6/26/2019 10:06,38.82,38.86,38.82,38.82,13560,0
FPT,6/26/2019 10:07,38.82,38.82,38.82,38.82,5000,0
FPT,6/26/2019 10:08,38.82,38.82,38.82,38.82,12960,0
FPT,6/26/2019 10:09,38.82,38.82,38.82,38.82,500,0
FPT,6/26/2019 10:11,38.82,38.82,38.82,38.82,870,0
FPT,6/26/2019 10:12,38.82,38.82,38.82,38.82,100,0
FPT,6/26/2019 10:13,38.78,38.82,38.78,38.78,8730,0
FPT,6/26/2019 10:14,38.78,38.78,38.78,38.78,1640,0
FPT,6/26/2019 10:15,38.78,38.78,38.78,38.78,2320,0
FPT,6/26/2019 10:16,38.82,38.82,38.82,38.82,5000,0
FPT,6/26/2019 10:17,38.82,38.82,38.78,38.78,1170,0
FPT,6/26/2019 10:18,38.82,38.82,38.82,38.82,200,0
FPT,6/26/2019 10:19,38.82,38.82,38.78,38.78,1020,0
FPT,6/26/2019 10:20,38.78,38.78,38.78,38.78,3480,0
FPT,6/26/2019 10:22,38.78,38.78,38.78,38.78,10,0
FPT,6/26/2019 10:23,38.78,38.78,38.69,38.74,20150,0
FPT,6/26/2019 10:24,38.69,38.74,38.69,38.74,10750,0
FPT,6/26/2019 10:25,38.74,38.74,38.74,38.74,8500,0
FPT,6/26/2019 10:26,38.74,38.74,38.69,38.69,15900,0
FPT,6/26/2019 10:27,38.69,38.69,38.69,38.69,6020,0
FPT,6/26/2019 10:28,38.69,38.74,38.65,38.69,19790,0
FPT,6/26/2019 10:29,38.69,38.69,38.69,38.69,590,0
FPT,6/26/2019 10:30,38.69,38.69,38.69,38.69,4060,0
FPT,6/26/2019 10:31,38.69,38.69,38.69,38.69,5000,0
FPT,6/26/2019 10:32,38.69,38.74,38.69,38.74,1270,0
FPT,6/26/2019 10:33,38.69,38.69,38.69,38.69,2000,0
FPT,6/26/2019 10:34,38.74,38.74,38.69,38.69,1050,0
FPT,6/26/2019 10:37,38.69,38.74,38.69,38.69,11070,0
FPT,6/26/2019 10:38,38.69,38.69,38.69,38.69,3160,0
FPT,6/26/2019 10:39,38.74,38.74,38.69,38.69,180,0
FPT,6/26/2019 10:41,38.74,38.74,38.74,38.74,150,0
FPT,6/26/2019 10:42,38.69,38.69,38.69,38.69,9210,0
FPT,6/26/2019 10:43,38.69,38.74,38.69,38.74,1300,0
FPT,6/26/2019 10:44,38.69,38.69,38.69,38.69,5300,0
FPT,6/26/2019 10:45,38.69,38.69,38.65,38.65,630,0
FPT,6/26/2019 10:46,38.65,38.69,38.65,38.69,350,0
FPT,6/26/2019 10:48,38.69,38.74,38.69,38.74,6830,0
FPT,6/26/2019 10:49,38.69,38.69,38.69,38.69,9330,0
FPT,6/26/2019 10:50,38.69,38.74,38.69,38.74,10270,0
FPT,6/26/2019 10:51,38.69,38.69,38.69,38.69,1500,0
FPT,6/26/2019 10:52,38.69,38.69,38.69,38.69,1180,0
FPT,6/26/2019 10:53,38.74,38.74,38.74,38.74,8000,0
FPT,6/26/2019 10:57,38.74,38.74,38.69,38.69,820,0
FPT,6/26/2019 10:58,38.74,38.74,38.74,38.74,10,0
FPT,6/26/2019 11:00,38.74,38.74,38.74,38.74,5050,0
FPT,6/26/2019 11:01,38.78,38.78,38.78,38.78,10,0
FPT,6/26/2019 11:02,38.74,38.74,38.74,38.74,1010,0
FPT,6/26/2019 11:05,38.74,38.74,38.74,38.74,1000,0
FPT,6/26/2019 11:07,38.74,38.74,38.69,38.74,16070,0
FPT,6/26/2019 11:08,38.74,38.74,38.74,38.74,200,0
FPT,6/26/2019 11:09,38.74,38.78,38.74,38.78,16530,0
FPT,6/26/2019 11:11,38.78,38.78,38.78,38.78,250,0
FPT,6/26/2019 11:12,38.78,38.78,38.78,38.78,100,0
FPT,6/26/2019 11:13,38.78,38.78,38.78,38.78,160,0
FPT,6/26/2019 11:14,38.78,38.78,38.78,38.78,140,0
FPT,6/26/2019 11:15,38.78,38.78,38.78,38.78,1150,0
FPT,6/26/2019 11:16,38.78,38.78,38.78,38.78,210,0
FPT,6/26/2019 11:18,38.78,38.78,38.74,38.78,10100,0
FPT,6/26/2019 11:20,38.78,38.78,38.74,38.78,1140,0
FPT,6/26/2019 11:22,38.74,38.78,38.74,38.78,7100,0
FPT,6/26/2019 11:24,38.78,38.82,38.78,38.82,960,0
FPT,6/26/2019 11:25,38.78,38.82,38.78,38.82,130,0
FPT,6/26/2019 11:27,38.82,38.82,38.82,38.82,2860,0
FPT,6/26/2019 11:28,38.82,38.82,38.82,38.82,1200,0
FPT,6/26/2019 11:29,38.82,38.82,38.78,38.78,16960,0
FPT,6/26/2019 13:00,38.78,38.78,38.78,38.78,15190,0
FPT,6/26/2019 13:01,38.78,38.78,38.78,38.78,8520,0
FPT,6/26/2019 13:06,38.82,38.82,38.82,38.82,10,0
FPT,6/26/2019 13:07,38.82,38.82,38.82,38.82,1500,0
FPT,6/26/2019 13:08,38.82,38.82,38.78,38.78,3480,0
FPT,6/26/2019 13:09,38.82,38.82,38.82,38.82,5610,0
FPT,6/26/2019 13:10,38.82,38.82,38.82,38.82,1000,0
FPT,6/26/2019 13:11,38.78,38.78,38.78,38.78,3000,0
FPT,6/26/2019 13:12,38.82,38.82,38.82,38.82,12500,0
FPT,6/26/2019 13:13,38.78,38.82,38.78,38.82,5010,0
FPT,6/26/2019 13:14,38.82,38.82,38.82,38.82,30280,0
FPT,6/26/2019 13:15,38.86,38.86,38.82,38.82,11880,0
FPT,6/26/2019 13:17,38.82,38.82,38.82,38.82,1000,0
FPT,6/26/2019 13:18,38.78,38.78,38.78,38.78,1500,0
FPT,6/26/2019 13:20,38.78,38.82,38.78,38.82,1540,0
FPT,6/26/2019 13:21,38.82,38.82,38.82,38.82,1000,0
FPT,6/26/2019 13:22,38.78,38.78,38.78,38.78,10820,0
FPT,6/26/2019 13:24,38.78,38.78,38.78,38.78,680,0
FPT,6/26/2019 13:26,38.78,38.78,38.78,38.78,1750,0
FPT,6/26/2019 13:27,38.78,38.78,38.78,38.78,60,0
FPT,6/26/2019 13:28,38.78,38.78,38.78,38.78,790,0
FPT,6/26/2019 13:30,38.74,38.78,38.74,38.74,1270,0
FPT,6/26/2019 13:31,38.78,38.78,38.74,38.78,10610,0
FPT,6/26/2019 13:32,38.78,38.78,38.78,38.78,100,0
FPT,6/26/2019 13:33,38.74,38.74,38.74,38.74,5000,0
FPT,6/26/2019 13:34,38.74,38.78,38.74,38.78,210,0
FPT,6/26/2019 13:35,38.74,38.78,38.74,38.78,1010,0
FPT,6/26/2019 13:37,38.78,38.78,38.78,38.78,80,0
FPT,6/26/2019 13:38,38.74,38.78,38.74,38.78,2300,0
FPT,6/26/2019 13:39,38.78,38.78,38.78,38.78,200,0
FPT,6/26/2019 13:40,38.74,38.78,38.74,38.78,1460,0
FPT,6/26/2019 13:41,38.74,38.78,38.74,38.78,4500,0
FPT,6/26/2019 13:42,38.78,38.78,38.78,38.78,12000,0
FPT,6/26/2019 13:43,38.78,38.78,38.78,38.78,2500,0
FPT,6/26/2019 13:45,38.78,38.78,38.74,38.78,5600,0
FPT,6/26/2019 13:46,38.74,38.82,38.74,38.82,2430,0
FPT,6/26/2019 13:48,38.82,38.82,38.82,38.82,60,0
FPT,6/26/2019 13:49,38.78,38.78,38.78,38.78,5280,0
FPT,6/26/2019 13:50,38.78,38.78,38.78,38.78,50,0
FPT,6/26/2019 13:51,38.78,38.78,38.78,38.78,1000,0
FPT,6/26/2019 13:52,38.78,38.78,38.78,38.78,10,0
FPT,6/26/2019 13:53,38.78,38.78,38.78,38.78,3170,0
FPT,6/26/2019 13:54,38.74,38.78,38.74,38.78,1010,0
FPT,6/26/2019 13:55,38.78,38.78,38.74,38.78,2760,0
FPT,6/26/2019 13:56,38.78,38.78,38.78,38.78,7830,0
FPT,6/26/2019 13:57,38.78,38.78,38.74,38.78,6380,0
FPT,6/26/2019 13:58,38.78,38.78,38.78,38.78,1610,0
FPT,6/26/2019 13:59,38.78,38.78,38.78,38.78,820,0
FPT,6/26/2019 14:00,38.78,38.78,38.74,38.78,810,0
FPT,6/26/2019 14:02,38.78,38.78,38.74,38.78,3010,0
FPT,6/26/2019 14:03,38.78,38.78,38.74,38.74,640,0
FPT,6/26/2019 14:04,38.74,38.78,38.74,38.74,10020,0
FPT,6/26/2019 14:05,38.74,38.74,38.74,38.74,300,0
FPT,6/26/2019 14:06,38.78,38.78,38.74,38.74,4670,0
FPT,6/26/2019 14:09,38.74,38.74,38.69,38.74,5860,0
FPT,6/26/2019 14:10,38.69,38.74,38.69,38.74,150,0
FPT,6/26/2019 14:11,38.74,38.74,38.74,38.74,3010,0
FPT,6/26/2019 14:12,38.74,38.74,38.69,38.69,990,0
FPT,6/26/2019 14:13,38.69,38.74,38.69,38.69,1120,0
FPT,6/26/2019 14:14,38.74,38.74,38.69,38.69,10380,0
FPT,6/26/2019 14:15,38.69,38.69,38.69,38.69,13460,0
FPT,6/26/2019 14:16,38.69,38.69,38.65,38.69,1460,0
FPT,6/26/2019 14:17,38.69,38.74,38.69,38.74,1250,0
FPT,6/26/2019 14:18,38.74,38.74,38.69,38.69,2160,0
FPT,6/26/2019 14:19,38.69,38.69,38.69,38.69,400,0
FPT,6/26/2019 14:20,38.69,38.69,38.69,38.69,4100,0
FPT,6/26/2019 14:21,38.65,38.69,38.65,38.69,860,0
FPT,6/26/2019 14:22,38.69,38.69,38.69,38.69,110,0
FPT,6/26/2019 14:23,38.65,38.69,38.65,38.69,2100,0
FPT,6/26/2019 14:24,38.65,38.69,38.65,38.69,540,0
FPT,6/26/2019 14:25,38.69,38.69,38.65,38.65,5280,0
FPT,6/26/2019 14:26,38.65,38.69,38.65,38.69,1120,0
FPT,6/26/2019 14:27,38.69,38.69,38.69,38.69,400,0
FPT,6/26/2019 14:28,38.65,38.65,38.61,38.61,31890,0
FPT,6/26/2019 14:29,38.61,38.61,38.61,38.61,11370,0
FPT,6/26/2019 14:46,38.65,38.65,38.65,38.65,67110,0
FPT,6/27/2019 9:15,38.61,38.61,38.61,38.61,12330,0
FPT,6/27/2019 9:16,38.57,38.57,38.57,38.57,1000,0
FPT,6/27/2019 9:17,38.57,38.61,38.57,38.61,6080,0
FPT,6/27/2019 9:18,38.61,38.61,38.53,38.53,7230,0
FPT,6/27/2019 9:19,38.53,38.61,38.53,38.61,1920,0
FPT,6/27/2019 9:20,38.61,38.61,38.61,38.61,10,0
FPT,6/27/2019 9:21,38.61,38.61,38.61,38.61,30,0
FPT,6/27/2019 9:22,38.61,38.61,38.53,38.53,3440,0
FPT,6/27/2019 9:23,38.53,38.53,38.44,38.44,21270,0
FPT,6/27/2019 9:24,38.44,38.44,38.4,38.44,2140,0
FPT,6/27/2019 9:25,38.44,38.44,38.44,38.44,560,0
FPT,6/27/2019 9:26,38.44,38.44,38.44,38.44,4670,0
FPT,6/27/2019 9:27,38.53,38.53,38.53,38.53,6850,0
FPT,6/27/2019 9:28,38.53,38.53,38.53,38.53,2800,0
FPT,6/27/2019 9:29,38.53,38.53,38.53,38.53,6450,0
FPT,6/27/2019 9:30,38.53,38.53,38.44,38.53,3900,0
FPT,6/27/2019 9:31,38.53,38.53,38.53,38.53,500,0
FPT,6/27/2019 9:32,38.53,38.53,38.49,38.53,5050,0
FPT,6/27/2019 9:33,38.49,38.53,38.49,38.53,3110,0
FPT,6/27/2019 9:34,38.53,38.53,38.53,38.53,4500,0
FPT,6/27/2019 9:35,38.49,38.49,38.49,38.49,2000,0
FPT,6/27/2019 9:36,38.49,38.49,38.49,38.49,100,0
FPT,6/27/2019 9:38,38.49,38.49,38.49,38.49,1590,0
FPT,6/27/2019 9:39,38.49,38.49,38.49,38.49,900,0
FPT,6/27/2019 9:40,38.53,38.53,38.53,38.53,18000,0
FPT,6/27/2019 9:41,38.53,38.53,38.53,38.53,2300,0
FPT,6/27/2019 9:42,38.53,38.53,38.53,38.53,10,0
FPT,6/27/2019 9:43,38.57,38.57,38.53,38.53,20,0
FPT,6/27/2019 9:44,38.57,38.57,38.53,38.57,2120,0
FPT,6/27/2019 9:45,38.57,38.57,38.53,38.53,6800,0
FPT,6/27/2019 9:46,38.53,38.53,38.53,38.53,210,0
FPT,6/27/2019 9:47,38.53,38.53,38.53,38.53,500,0
FPT,6/27/2019 9:48,38.53,38.53,38.53,38.53,4210,0
FPT,6/27/2019 9:49,38.57,38.57,38.57,38.57,2000,0
FPT,6/27/2019 9:50,38.57,38.57,38.53,38.53,1900,0
FPT,6/27/2019 9:51,38.57,38.57,38.53,38.53,1300,0
FPT,6/27/2019 9:52,38.57,38.57,38.57,38.57,200,0
FPT,6/27/2019 9:53,38.57,38.57,38.57,38.57,280,0
FPT,6/27/2019 9:56,38.53,38.53,38.53,38.53,7500,0
FPT,6/27/2019 9:57,38.53,38.53,38.53,38.53,5600,0
FPT,6/27/2019 9:58,38.57,38.57,38.57,38.57,5000,0
FPT,6/27/2019 9:59,38.53,38.53,38.53,38.53,2500,0
FPT,6/27/2019 10:00,38.53,38.53,38.49,38.49,17200,0
FPT,6/27/2019 10:01,38.49,38.53,38.49,38.53,660,0
FPT,6/27/2019 10:02,38.49,38.49,38.49,38.49,5600,0
FPT,6/27/2019 10:03,38.49,38.49,38.49,38.49,1100,0
FPT,6/27/2019 10:04,38.49,38.49,38.44,38.44,5400,0
FPT,6/27/2019 10:05,38.49,38.49,38.49,38.49,14040,0
FPT,6/27/2019 10:06,38.53,38.53,38.53,38.53,450,0
FPT,6/27/2019 10:07,38.53,38.53,38.53,38.53,500,0
FPT,6/27/2019 10:08,38.53,38.53,38.53,38.53,40,0
FPT,6/27/2019 10:09,38.49,38.49,38.49,38.49,28540,0
FPT,6/27/2019 10:10,38.49,38.49,38.49,38.49,2670,0
FPT,6/27/2019 10:11,38.49,38.49,38.44,38.49,1590,0
FPT,6/27/2019 10:12,38.49,38.49,38.49,38.49,1000,0
FPT,6/27/2019 10:13,38.49,38.49,38.49,38.49,1100,0
FPT,6/27/2019 10:16,38.49,38.49,38.49,38.49,5130,0
FPT,6/27/2019 10:17,38.49,38.49,38.49,38.49,6100,0
FPT,6/27/2019 10:18,38.44,38.49,38.44,38.44,600,0
FPT,6/27/2019 10:19,38.44,38.44,38.44,38.44,35470,0
FPT,6/27/2019 10:23,38.44,38.49,38.44,38.49,190,0
FPT,6/27/2019 10:24,38.44,38.44,38.44,38.44,200,0
FPT,6/27/2019 10:25,38.49,38.49,38.4,38.4,50200,0
FPT,6/27/2019 10:26,38.49,38.49,38.49,38.49,10,0
FPT,6/27/2019 10:27,38.49,38.49,38.44,38.44,350,0
FPT,6/27/2019 10:28,38.44,38.44,38.44,38.44,570,0
FPT,6/27/2019 10:29,38.44,38.44,38.44,38.44,600,0
FPT,6/27/2019 10:30,38.44,38.49,38.44,38.44,500,0
FPT,6/27/2019 10:32,38.44,38.44,38.44,38.44,10100,0
FPT,6/27/2019 10:35,38.4,38.4,38.4,38.4,5000,0
FPT,6/27/2019 10:36,38.4,38.4,38.4,38.4,5900,0
FPT,6/27/2019 10:37,38.4,38.4,38.36,38.4,6920,0
FPT,6/27/2019 10:38,38.4,38.4,38.4,38.4,100,0
FPT,6/27/2019 10:39,38.44,38.44,38.44,38.44,13040,0
FPT,6/27/2019 10:40,38.44,38.44,38.44,38.44,500,0
FPT,6/27/2019 10:42,38.44,38.44,38.44,38.44,10000,0
FPT,6/27/2019 10:43,38.44,38.44,38.44,38.44,100,0
FPT,6/27/2019 10:44,38.44,38.44,38.44,38.44,70,0
FPT,6/27/2019 10:45,38.44,38.44,38.44,38.44,2000,0
FPT,6/27/2019 10:46,38.44,38.44,38.44,38.44,13060,0
FPT,6/27/2019 10:49,38.44,38.44,38.44,38.44,60,0
FPT,6/27/2019 10:51,38.44,38.44,38.44,38.44,200,0
FPT,6/27/2019 10:55,38.44,38.44,38.44,38.44,100,0
FPT,6/27/2019 10:56,38.44,38.44,38.4,38.4,2050,0
FPT,6/27/2019 10:57,38.44,38.44,38.44,38.44,600,0
FPT,6/27/2019 11:00,38.44,38.44,38.44,38.44,12800,0
FPT,6/27/2019 11:01,38.44,38.44,38.44,38.44,100,0
FPT,6/27/2019 11:03,38.4,38.44,38.4,38.4,3550,0
FPT,6/27/2019 11:04,38.4,38.4,38.4,38.4,1500,0
FPT,6/27/2019 11:05,38.4,38.4,38.4,38.4,10,0
FPT,6/27/2019 11:06,38.4,38.4,38.4,38.4,500,0
FPT,6/27/2019 11:07,38.4,38.4,38.4,38.4,5400,0
FPT,6/27/2019 11:09,38.4,38.4,38.4,38.4,2030,0
FPT,6/27/2019 11:10,38.4,38.4,38.4,38.4,20,0
FPT,6/27/2019 11:13,38.4,38.4,38.4,38.4,2330,0
FPT,6/27/2019 11:14,38.4,38.4,38.4,38.4,2000,0
FPT,6/27/2019 11:16,38.4,38.4,38.4,38.4,4100,0
FPT,6/27/2019 11:18,38.4,38.4,38.4,38.4,5000,0
FPT,6/27/2019 11:20,38.4,38.4,38.4,38.4,2000,0
FPT,6/27/2019 11:21,38.4,38.44,38.4,38.44,7500,0
FPT,6/27/2019 11:26,38.4,38.4,38.4,38.4,30,0
FPT,6/27/2019 11:27,38.4,38.4,38.4,38.4,19560,0
FPT,6/27/2019 11:28,38.36,38.36,38.36,38.36,90,0
FPT,6/27/2019 11:29,38.36,38.36,38.36,38.36,1500,0
FPT,6/27/2019 13:00,38.36,38.36,38.36,38.36,41330,0
FPT,6/27/2019 13:03,38.32,38.32,38.32,38.32,20980,0
FPT,6/27/2019 13:04,38.32,38.32,38.32,38.32,6650,0
FPT,6/27/2019 13:05,38.28,38.32,38.28,38.32,520,0
FPT,6/27/2019 13:06,38.28,38.28,38.28,38.28,16600,0
FPT,6/27/2019 13:07,38.32,38.32,38.32,38.32,8500,0
FPT,6/27/2019 13:08,38.32,38.32,38.32,38.32,410,0
FPT,6/27/2019 13:09,38.32,38.32,38.32,38.32,10000,0
FPT,6/27/2019 13:10,38.32,38.36,38.32,38.36,1080,0
FPT,6/27/2019 13:13,38.32,38.32,38.32,38.32,2260,0
FPT,6/27/2019 13:14,38.32,38.32,38.32,38.32,1100,0
FPT,6/27/2019 13:15,38.32,38.32,38.32,38.32,140,0
FPT,6/27/2019 13:17,38.36,38.36,38.36,38.36,990,0
FPT,6/27/2019 13:18,38.36,38.36,38.36,38.36,500,0
FPT,6/27/2019 13:19,38.36,38.36,38.36,38.36,100,0
FPT,6/27/2019 13:22,38.32,38.32,38.32,38.32,11460,0
FPT,6/27/2019 13:23,38.32,38.32,38.32,38.32,11080,0
FPT,6/27/2019 13:24,38.32,38.32,38.28,38.28,4220,0
FPT,6/27/2019 13:25,38.32,38.32,38.28,38.32,190,0
FPT,6/27/2019 13:26,38.28,38.28,38.28,38.28,2020,0
FPT,6/27/2019 13:27,38.32,38.32,38.32,38.32,1100,0
FPT,6/27/2019 13:28,38.32,38.32,38.32,38.32,12850,0
FPT,6/27/2019 13:29,38.32,38.36,38.32,38.36,3870,0
FPT,6/27/2019 13:30,38.36,38.36,38.36,38.36,20000,0
FPT,6/27/2019 13:31,38.36,38.36,38.36,38.36,1200,0
FPT,6/27/2019 13:32,38.36,38.36,38.32,38.32,8000,0
FPT,6/27/2019 13:33,38.36,38.36,38.36,38.36,400,0
FPT,6/27/2019 13:34,38.36,38.36,38.32,38.32,1010,0
FPT,6/27/2019 13:35,38.32,38.32,38.32,38.32,4800,0
FPT,6/27/2019 13:36,38.32,38.32,38.28,38.28,1020,0
FPT,6/27/2019 13:37,38.32,38.32,38.23,38.23,25660,0
FPT,6/27/2019 13:38,38.32,38.32,38.32,38.32,5120,0
FPT,6/27/2019 13:39,38.28,38.28,38.28,38.28,8560,0
FPT,6/27/2019 13:40,38.23,38.28,38.23,38.28,4800,0
FPT,6/27/2019 13:41,38.28,38.28,38.28,38.28,2170,0
FPT,6/27/2019 13:42,38.28,38.32,38.28,38.32,2130,0
FPT,6/27/2019 13:43,38.28,38.28,38.28,38.28,3590,0
FPT,6/27/2019 13:46,38.32,38.32,38.28,38.28,3170,0
FPT,6/27/2019 13:47,38.28,38.28,38.28,38.28,7220,0
FPT,6/27/2019 13:48,38.28,38.28,38.23,38.23,6070,0
FPT,6/27/2019 13:49,38.23,38.23,38.23,38.23,3330,0
FPT,6/27/2019 13:50,38.28,38.28,38.23,38.23,930,0
FPT,6/27/2019 13:51,38.23,38.23,38.23,38.23,1100,0
FPT,6/27/2019 13:52,38.23,38.23,38.23,38.23,10000,0
FPT,6/27/2019 13:53,38.19,38.23,38.19,38.23,26460,0
FPT,6/27/2019 13:54,38.19,38.19,38.19,38.19,30020,0
FPT,6/27/2019 13:55,38.15,38.15,38.15,38.15,1500,0
FPT,6/27/2019 13:56,38.15,38.19,38.15,38.19,1100,0
FPT,6/27/2019 13:57,38.19,38.19,38.11,38.11,29010,0
FPT,6/27/2019 13:58,38.11,38.11,38.11,38.11,42510,0
FPT,6/27/2019 13:59,38.02,38.11,38.02,38.02,19130,0
FPT,6/27/2019 14:00,38.02,38.02,37.98,37.98,11420,0
FPT,6/27/2019 14:01,37.98,37.98,37.94,37.94,55140,0
FPT,6/27/2019 14:02,37.94,38.11,37.94,38.11,13330,0
FPT,6/27/2019 14:03,38.11,38.11,38.02,38.02,16910,0
FPT,6/27/2019 14:04,38.02,38.02,38.02,38.02,10200,0
FPT,6/27/2019 14:05,38.02,38.02,38.02,38.02,13490,0
FPT,6/27/2019 14:06,38.02,38.11,38.02,38.11,1510,0
FPT,6/27/2019 14:07,38.11,38.11,38.11,38.11,1000,0
FPT,6/27/2019 14:08,38.11,38.11,38.11,38.11,1880,0
FPT,6/27/2019 14:09,38.11,38.11,38.11,38.11,4980,0
FPT,6/27/2019 14:10,38.11,38.11,38.11,38.11,20540,0
FPT,6/27/2019 14:11,38.11,38.19,38.11,38.19,25250,0
FPT,6/27/2019 14:12,38.19,38.19,38.19,38.19,4800,0
FPT,6/27/2019 14:13,38.19,38.19,38.11,38.11,7280,0
FPT,6/27/2019 14:14,38.19,38.19,38.19,38.19,220,0
FPT,6/27/2019 14:15,38.11,38.11,38.11,38.11,2910,0
FPT,6/27/2019 14:16,38.11,38.11,38.11,38.11,1290,0
FPT,6/27/2019 14:17,38.11,38.19,38.11,38.19,14080,0
FPT,6/27/2019 14:18,38.15,38.15,38.15,38.15,2460,0
FPT,6/27/2019 14:19,38.15,38.15,38.15,38.15,1870,0
FPT,6/27/2019 14:20,38.15,38.15,38.11,38.15,8280,0
FPT,6/27/2019 14:21,38.15,38.15,38.11,38.11,6400,0
FPT,6/27/2019 14:22,38.11,38.15,38.11,38.11,1400,0
FPT,6/27/2019 14:23,38.11,38.15,38.11,38.11,11820,0
FPT,6/27/2019 14:24,38.07,38.11,38.07,38.07,4520,0
FPT,6/27/2019 14:25,38.07,38.11,38.07,38.11,1240,0
FPT,6/27/2019 14:26,38.11,38.11,38.11,38.11,10,0
FPT,6/27/2019 14:27,38.11,38.11,38.02,38.11,16490,0
FPT,6/27/2019 14:28,38.11,38.11,38.02,38.02,13230,0
FPT,6/27/2019 14:29,37.98,38.02,37.98,38.02,1610,0
FPT,6/27/2019 14:46,38.02,38.02,38.02,38.02,39830,0
FPT,6/28/2019 9:15,37.98,38.02,37.98,37.98,33040,0
FPT,6/28/2019 9:16,37.98,37.98,37.98,37.98,640,0
FPT,6/28/2019 9:17,37.98,38.02,37.98,38.02,4470,0
FPT,6/28/2019 9:18,38.02,38.02,37.98,38.02,8500,0
FPT,6/28/2019 9:19,38.02,38.02,37.94,37.98,4080,0
FPT,6/28/2019 9:20,37.98,37.98,37.98,37.98,4240,0
FPT,6/28/2019 9:21,37.98,37.98,37.94,37.94,10250,0
FPT,6/28/2019 9:22,37.94,37.98,37.94,37.98,1840,0
FPT,6/28/2019 9:23,37.98,38.02,37.94,37.98,23000,0
FPT,6/28/2019 9:24,37.98,37.98,37.94,37.94,4120,0
FPT,6/28/2019 9:25,37.94,37.94,37.9,37.94,8450,0
FPT,6/28/2019 9:26,37.94,37.94,37.9,37.94,11780,0
FPT,6/28/2019 9:27,37.9,37.94,37.9,37.94,9490,0
FPT,6/28/2019 9:28,37.9,37.94,37.9,37.9,8910,0
FPT,6/28/2019 9:29,37.86,37.86,37.73,37.77,20820,0
FPT,6/28/2019 9:30,37.77,37.86,37.73,37.77,17750,0
FPT,6/28/2019 9:31,37.77,37.86,37.77,37.82,7080,0
FPT,6/28/2019 9:32,37.82,37.82,37.82,37.82,2850,0
FPT,6/28/2019 9:33,37.77,37.82,37.77,37.82,180,0
FPT,6/28/2019 9:34,37.77,37.82,37.77,37.82,9600,0
FPT,6/28/2019 9:35,37.82,37.86,37.82,37.86,2430,0
FPT,6/28/2019 9:36,37.86,37.86,37.82,37.82,16160,0
FPT,6/28/2019 9:37,37.82,37.82,37.77,37.82,22850,0
FPT,6/28/2019 9:38,37.82,37.82,37.77,37.77,22020,0
FPT,6/28/2019 9:39,37.77,37.77,37.69,37.69,121950,0
FPT,6/28/2019 9:40,37.77,37.77,37.69,37.69,5130,0
FPT,6/28/2019 9:41,37.69,37.77,37.65,37.69,36700,0
FPT,6/28/2019 9:42,37.69,37.69,37.65,37.69,17720,0
FPT,6/28/2019 9:43,37.69,37.69,37.69,37.69,23940,0
FPT,6/28/2019 9:44,37.69,37.73,37.69,37.73,8120,0
FPT,6/28/2019 9:45,37.69,37.73,37.69,37.73,5170,0
FPT,6/28/2019 9:46,37.73,37.73,37.69,37.69,25490,0
FPT,6/28/2019 9:47,37.65,37.73,37.65,37.69,13470,0
FPT,6/28/2019 9:48,37.69,37.69,37.69,37.69,21740,0
FPT,6/28/2019 9:49,37.73,37.73,37.69,37.69,6010,0
FPT,6/28/2019 9:50,37.69,37.69,37.69,37.69,18780,0
FPT,6/28/2019 9:51,37.69,37.69,37.69,37.69,23600,0
FPT,6/28/2019 9:52,37.69,37.73,37.69,37.69,150,0
FPT,6/28/2019 9:53,37.69,37.77,37.69,37.77,15540,0
FPT,6/28/2019 9:54,37.73,37.77,37.73,37.77,16320,0
FPT,6/28/2019 9:55,37.82,37.82,37.82,37.82,1050,0
FPT,6/28/2019 9:56,37.82,37.82,37.77,37.77,6240,0
FPT,6/28/2019 9:57,37.82,37.82,37.82,37.82,11020,0
FPT,6/28/2019 9:58,37.82,37.82,37.77,37.82,8200,0
FPT,6/28/2019 9:59,37.82,37.82,37.82,37.82,80,0
FPT,6/28/2019 10:00,37.82,37.82,37.82,37.82,1000,0
FPT,6/28/2019 10:01,37.82,37.82,37.82,37.82,3460,0
FPT,6/28/2019 10:02,37.77,37.77,37.77,37.77,40,0
FPT,6/28/2019 10:03,37.77,37.77,37.77,37.77,5250,0
FPT,6/28/2019 10:04,37.77,37.82,37.77,37.82,15900,0
FPT,6/28/2019 10:05,37.82,37.82,37.82,37.82,11680,0
FPT,6/28/2019 10:06,37.82,37.82,37.82,37.82,1410,0
FPT,6/28/2019 10:07,37.86,37.86,37.82,37.82,570,0
FPT,6/28/2019 10:08,37.82,37.82,37.82,37.82,1580,0
FPT,6/28/2019 10:09,37.82,37.82,37.82,37.82,2000,0
FPT,6/28/2019 10:10,37.82,38.53,37.82,38.53,177960,0
FPT,6/28/2019 10:11,37.86,37.86,37.86,37.86,3570,0
FPT,6/28/2019 10:13,38.02,38.02,38.02,38.02,5000,0
FPT,6/28/2019 10:14,38.07,38.07,38.02,38.02,11770,0
FPT,6/28/2019 10:15,38.07,38.07,38.07,38.07,10580,0
FPT,6/28/2019 10:16,38.11,38.11,38.11,38.11,80,0
FPT,6/28/2019 10:17,38.28,38.28,38.19,38.19,2050,0
FPT,6/28/2019 10:18,38.19,38.28,38.19,38.28,14900,0
FPT,6/28/2019 10:19,38.19,38.28,38.19,38.28,970,0
FPT,6/28/2019 10:20,38.28,38.28,38.23,38.23,12900,0
FPT,6/28/2019 10:21,38.23,38.23,38.23,38.23,4790,0
FPT,6/28/2019 10:22,38.19,38.28,38.19,38.28,10900,0
FPT,6/28/2019 10:23,38.23,38.28,38.23,38.28,2110,0
FPT,6/28/2019 10:24,38.23,38.23,38.19,38.19,660,0
FPT,6/28/2019 10:25,38.19,38.23,38.19,38.19,11410,0
FPT,6/28/2019 10:26,38.23,38.23,38.15,38.15,1260,0
FPT,6/28/2019 10:27,38.19,38.19,38.15,38.19,10480,0
FPT,6/28/2019 10:28,38.19,38.19,38.11,38.15,34130,0
FPT,6/28/2019 10:29,38.15,38.15,38.15,38.15,200,0
FPT,6/28/2019 10:30,38.11,38.15,38.11,38.11,6000,0
FPT,6/28/2019 10:31,38.15,38.15,38.11,38.11,3310,0
FPT,6/28/2019 10:32,38.15,38.15,37.94,37.94,20090,0
FPT,6/28/2019 10:33,38.02,38.02,37.94,37.94,260,0
FPT,6/28/2019 10:34,37.94,38.02,37.94,37.94,14460,0
FPT,6/28/2019 10:35,37.94,37.94,37.9,37.94,16090,0
FPT,6/28/2019 10:36,37.94,37.94,37.94,37.94,21500,0
FPT,6/28/2019 10:37,37.94,38.02,37.9,37.9,7570,0
FPT,6/28/2019 10:38,37.9,38.02,37.9,37.94,70,0
FPT,6/28/2019 10:39,37.94,37.94,37.9,37.94,5920,0
FPT,6/28/2019 10:40,37.9,37.94,37.9,37.9,11050,0
FPT,6/28/2019 10:41,37.94,37.94,37.94,37.94,2180,0
FPT,6/28/2019 10:42,37.98,37.98,37.98,37.98,4000,0
FPT,6/28/2019 10:43,37.94,37.94,37.94,37.94,370,0
FPT,6/28/2019 10:44,37.94,37.98,37.94,37.94,6940,0
FPT,6/28/2019 10:45,37.94,37.94,37.9,37.94,330,0
FPT,6/28/2019 10:46,37.9,37.94,37.9,37.94,9840,0
FPT,6/28/2019 10:47,37.94,37.98,37.94,37.98,14110,0
FPT,6/28/2019 10:48,38.02,38.02,38.02,38.02,10930,0
FPT,6/28/2019 10:49,38.07,38.07,38.07,38.07,1540,0
FPT,6/28/2019 10:50,38.02,38.11,38.02,38.11,18100,0
FPT,6/28/2019 10:51,38.11,38.19,38.11,38.11,6700,0
FPT,6/28/2019 10:52,38.15,38.15,38.11,38.11,1010,0
FPT,6/28/2019 10:53,38.11,38.11,38.07,38.07,9070,0
FPT,6/28/2019 10:54,38.11,38.11,38.11,38.11,10,0
FPT,6/28/2019 10:55,38.11,38.11,38.11,38.11,10500,0
FPT,6/28/2019 10:56,38.11,38.11,38.11,38.11,600,0
FPT,6/28/2019 10:57,38.07,38.07,38.07,38.07,1790,0
FPT,6/28/2019 10:58,38.07,38.07,38.07,38.07,2020,0
FPT,6/28/2019 10:59,38.02,38.02,38.02,38.02,8440,0
FPT,6/28/2019 11:00,37.98,37.98,37.94,37.94,8310,0
FPT,6/28/2019 11:01,37.94,37.94,37.94,37.94,1210,0
FPT,6/28/2019 11:02,37.94,37.94,37.94,37.94,4580,0
FPT,6/28/2019 11:03,37.94,37.94,37.94,37.94,7480,0
FPT,6/28/2019 11:04,37.9,37.9,37.9,37.9,16270,0
FPT,6/28/2019 11:05,37.86,37.9,37.86,37.86,15560,0
FPT,6/28/2019 11:06,37.86,37.86,37.82,37.82,40070,0
FPT,6/28/2019 11:07,37.82,37.82,37.77,37.77,2200,0
FPT,6/28/2019 11:08,37.86,37.86,37.86,37.86,5000,0
FPT,6/28/2019 11:09,37.9,37.9,37.82,37.82,18080,0
FPT,6/28/2019 11:10,37.82,37.86,37.82,37.82,13450,0
FPT,6/28/2019 11:11,37.82,37.82,37.82,37.82,3650,0
FPT,6/28/2019 11:12,37.82,37.82,37.82,37.82,5000,0
FPT,6/28/2019 11:13,37.82,37.86,37.82,37.82,2810,0
FPT,6/28/2019 11:14,37.82,37.86,37.77,37.77,35600,0
FPT,6/28/2019 11:15,37.82,37.82,37.82,37.82,1000,0
FPT,6/28/2019 11:16,37.77,37.82,37.77,37.82,12830,0
FPT,6/28/2019 11:18,37.86,37.86,37.86,37.86,5500,0
FPT,6/28/2019 11:19,37.86,37.86,37.86,37.86,17010,0
FPT,6/28/2019 11:20,37.86,37.86,37.86,37.86,3380,0
FPT,6/28/2019 11:22,37.86,37.86,37.86,37.86,990,0
FPT,6/28/2019 11:24,37.86,37.86,37.86,37.86,300,0
FPT,6/28/2019 11:25,37.86,37.86,37.86,37.86,170,0
FPT,6/28/2019 11:26,37.86,37.86,37.86,37.86,130,0
FPT,6/28/2019 11:27,37.82,37.82,37.82,37.82,400,0
FPT,6/28/2019 11:28,37.86,37.86,37.86,37.86,200,0
FPT,6/28/2019 11:29,37.82,37.86,37.82,37.86,8920,0
FPT,6/28/2019 13:00,37.94,37.94,37.94,37.94,490,0
FPT,6/28/2019 13:02,37.9,37.9,37.9,37.9,10,0
FPT,6/28/2019 13:03,37.86,37.86,37.86,37.86,2990,0
FPT,6/28/2019 13:05,37.86,37.86,37.86,37.86,10000,0
FPT,6/28/2019 13:06,37.82,37.82,37.82,37.82,200,0
FPT,6/28/2019 13:07,37.86,37.86,37.86,37.86,20,0
FPT,6/28/2019 13:08,37.82,37.86,37.82,37.82,90,0
FPT,6/28/2019 13:10,37.86,37.86,37.86,37.86,10,0
FPT,6/28/2019 13:11,37.86,37.86,37.82,37.82,10650,0
FPT,6/28/2019 13:12,37.77,37.82,37.73,37.82,40550,0
FPT,6/28/2019 13:13,37.77,37.77,37.77,37.77,100,0
FPT,6/28/2019 13:14,37.77,37.77,37.77,37.77,40,0
FPT,6/28/2019 13:15,37.77,37.77,37.77,37.77,6280,0
FPT,6/28/2019 13:16,37.77,37.77,37.77,37.77,13140,0
FPT,6/28/2019 13:17,37.77,37.77,37.77,37.77,1000,0
FPT,6/28/2019 13:18,37.77,37.77,37.73,37.73,1440,0
FPT,6/28/2019 13:19,37.69,37.69,37.69,37.69,159520,0
FPT,6/28/2019 13:20,37.69,37.69,37.61,37.69,80120,0
FPT,6/28/2019 13:21,37.61,37.69,37.61,37.69,13270,0
FPT,6/28/2019 13:22,37.69,37.77,37.69,37.77,11220,0
FPT,6/28/2019 13:23,37.82,37.82,37.82,37.82,10260,0
FPT,6/28/2019 13:24,37.77,37.77,37.77,37.77,1730,0
FPT,6/28/2019 13:25,37.73,37.77,37.73,37.77,8310,0
FPT,6/28/2019 13:26,37.77,37.77,37.65,37.69,56780,0
FPT,6/28/2019 13:27,37.77,37.77,37.77,37.77,950,0
FPT,6/28/2019 13:28,37.69,37.77,37.69,37.77,10010,0
FPT,6/28/2019 13:29,37.69,37.69,37.69,37.69,3540,0
FPT,6/28/2019 13:30,37.69,37.77,37.69,37.77,3630,0
FPT,6/28/2019 13:31,37.77,37.77,37.69,37.77,5110,0
FPT,6/28/2019 13:32,37.77,37.77,37.77,37.77,18270,0
FPT,6/28/2019 13:33,37.77,37.77,37.77,37.77,1730,0
FPT,6/28/2019 13:34,37.77,37.77,37.73,37.77,550,0
FPT,6/28/2019 13:35,37.77,37.77,37.77,37.77,14250,0
FPT,6/28/2019 13:36,37.82,37.82,37.77,37.82,13500,0
FPT,6/28/2019 13:37,37.82,37.82,37.77,37.82,9050,0
FPT,6/28/2019 13:38,37.77,37.77,37.77,37.77,10,0
FPT,6/28/2019 13:39,37.82,37.82,37.82,37.82,12300,0
FPT,6/28/2019 13:40,37.82,37.82,37.77,37.82,9870,0
FPT,6/28/2019 13:41,37.86,37.9,37.86,37.9,31320,0
FPT,6/28/2019 13:42,37.9,37.9,37.9,37.9,8500,0
FPT,6/28/2019 13:43,37.94,37.94,37.94,37.94,6330,0
FPT,6/28/2019 13:44,37.94,37.94,37.94,37.94,15000,0
FPT,6/28/2019 13:45,37.98,37.98,37.94,37.98,11000,0
FPT,6/28/2019 13:46,38.02,38.07,37.98,38.07,29420,0
FPT,6/28/2019 13:47,38.02,38.11,38.02,38.07,12180,0
FPT,6/28/2019 13:48,38.07,38.11,38.07,38.11,9660,0
FPT,6/28/2019 13:49,38.11,38.19,38.11,38.19,18100,0
FPT,6/28/2019 13:50,38.19,38.19,38.19,38.19,5750,0
FPT,6/28/2019 13:51,38.19,38.19,38.19,38.19,8720,0
FPT,6/28/2019 13:52,38.19,38.19,38.15,38.19,2400,0
FPT,6/28/2019 13:53,38.15,38.19,38.15,38.19,20750,0
FPT,6/28/2019 13:54,38.23,38.23,38.19,38.19,8780,0
FPT,6/28/2019 13:55,38.15,38.23,38.15,38.23,7940,0
FPT,6/28/2019 13:56,38.19,38.23,38.19,38.19,3290,0
FPT,6/28/2019 13:57,38.19,38.23,38.19,38.23,14180,0
FPT,6/28/2019 13:58,38.23,38.23,38.19,38.19,4190,0
FPT,6/28/2019 13:59,38.19,38.23,38.19,38.19,19840,0
FPT,6/28/2019 14:00,38.19,38.19,38.19,38.19,1470,0
FPT,6/28/2019 14:01,38.15,38.19,38.15,38.19,5910,0
FPT,6/28/2019 14:02,38.19,38.19,38.11,38.15,7100,0
FPT,6/28/2019 14:03,38.11,38.11,38.11,38.11,1890,0
FPT,6/28/2019 14:04,38.11,38.11,38.02,38.02,13990,0
FPT,6/28/2019 14:06,38.02,38.02,38.02,38.02,2920,0
FPT,6/28/2019 14:07,38.11,38.11,38.02,38.02,6960,0
FPT,6/28/2019 14:08,38.11,38.11,38.11,38.11,10,0
FPT,6/28/2019 14:09,38.11,38.11,38.11,38.11,11750,0
FPT,6/28/2019 14:10,38.11,38.11,38.11,38.11,5550,0
FPT,6/28/2019 14:11,38.11,38.11,38.07,38.07,1180,0
FPT,6/28/2019 14:12,38.07,38.07,38.02,38.07,1160,0
FPT,6/28/2019 14:13,38.07,38.07,38.07,38.07,9630,0
FPT,6/28/2019 14:14,38.11,38.11,38.07,38.07,4200,0
FPT,6/28/2019 14:15,38.11,38.11,38.07,38.07,6630,0
FPT,6/28/2019 14:16,38.02,38.02,38.02,38.02,480,0
FPT,6/28/2019 14:17,38.02,38.11,38.02,38.11,4500,0
FPT,6/28/2019 14:18,38.07,38.07,38.07,38.07,2050,0
FPT,6/28/2019 14:19,38.11,38.11,38.07,38.11,2300,0
FPT,6/28/2019 14:20,38.11,38.11,38.02,38.11,35120,0
FPT,6/28/2019 14:21,38.07,38.07,38.07,38.07,2500,0
FPT,6/28/2019 14:22,38.11,38.11,38.11,38.11,10,0
FPT,6/28/2019 14:23,38.07,38.07,38.07,38.07,2350,0
FPT,6/28/2019 14:24,38.07,38.07,38.07,38.07,3240,0
FPT,6/28/2019 14:25,38.07,38.07,38.07,38.07,3560,0
FPT,6/28/2019 14:26,38.02,38.07,38.02,38.07,4800,0
FPT,6/28/2019 14:27,38.07,38.07,38.02,38.07,5850,0
FPT,6/28/2019 14:28,38.07,38.07,38.07,38.07,1350,0
FPT,6/28/2019 14:29,38.07,38.11,38.02,38.11,6890,0
FPT,6/28/2019 14:46,38.11,38.11,38.11,38.11,111050,0
FPT,7/1/2019 9:15,38.53,38.61,38.53,38.61,65320,0
FPT,7/1/2019 9:16,38.53,38.61,38.44,38.61,27130,0
FPT,7/1/2019 9:17,38.61,38.69,38.61,38.69,21180,0
FPT,7/1/2019 9:18,38.53,38.78,38.53,38.74,20980,0
FPT,7/1/2019 9:19,38.74,38.86,38.74,38.78,16400,0
FPT,7/1/2019 9:20,38.86,38.9,38.78,38.86,48780,0
FPT,7/1/2019 9:21,38.78,38.78,38.69,38.69,29480,0
FPT,7/1/2019 9:22,38.65,38.69,38.65,38.69,5210,0
FPT,7/1/2019 9:23,38.69,38.74,38.65,38.69,7810,0
FPT,7/1/2019 9:24,38.69,38.69,38.61,38.69,24920,0
FPT,7/1/2019 9:25,38.69,38.69,38.69,38.69,18180,0
FPT,7/1/2019 9:26,38.69,38.69,38.65,38.65,15550,0
FPT,7/1/2019 9:27,38.69,38.69,38.65,38.65,22460,0
FPT,7/1/2019 9:28,38.65,38.69,38.65,38.69,40040,0
FPT,7/1/2019 9:29,38.69,38.74,38.69,38.69,20530,0
FPT,7/1/2019 9:30,38.69,38.69,38.69,38.69,2050,0
FPT,7/1/2019 9:31,38.69,38.74,38.69,38.69,2340,0
FPT,7/1/2019 9:32,38.69,38.74,38.69,38.74,620,0
FPT,7/1/2019 9:33,38.74,38.74,38.69,38.74,16310,0
FPT,7/1/2019 9:34,38.74,38.74,38.74,38.74,6710,0
FPT,7/1/2019 9:35,38.74,38.78,38.74,38.78,19790,0
FPT,7/1/2019 9:36,38.78,38.82,38.78,38.82,1370,0
FPT,7/1/2019 9:37,38.82,38.82,38.78,38.82,17380,0
FPT,7/1/2019 9:38,38.78,38.78,38.78,38.78,30,0
FPT,7/1/2019 9:39,38.78,38.82,38.78,38.78,13970,0
FPT,7/1/2019 9:40,38.78,38.78,38.78,38.78,10280,0
FPT,7/1/2019 9:41,38.82,38.82,38.78,38.78,780,0
FPT,7/1/2019 9:42,38.82,38.82,38.78,38.78,1170,0
FPT,7/1/2019 9:43,38.78,38.78,38.74,38.78,16420,0
FPT,7/1/2019 9:44,38.74,38.78,38.74,38.78,370,0
FPT,7/1/2019 9:45,38.74,38.74,38.74,38.74,1960,0
FPT,7/1/2019 9:46,38.74,38.74,38.74,38.74,100,0
FPT,7/1/2019 9:47,38.78,38.78,38.74,38.74,1350,0
FPT,7/1/2019 9:48,38.78,38.78,38.74,38.74,2210,0
FPT,7/1/2019 9:49,38.74,38.74,38.74,38.74,500,0
FPT,7/1/2019 9:50,38.74,38.74,38.74,38.74,360,0
FPT,7/1/2019 9:51,38.74,38.78,38.74,38.78,15520,0
FPT,7/1/2019 9:52,38.78,38.78,38.74,38.74,16660,0
FPT,7/1/2019 9:53,38.74,38.74,38.74,38.74,5500,0
FPT,7/1/2019 9:54,38.69,38.74,38.69,38.74,2170,0
FPT,7/1/2019 9:55,38.78,38.78,38.74,38.74,3870,0
FPT,7/1/2019 9:56,38.74,38.74,38.74,38.74,1150,0
FPT,7/1/2019 9:57,38.78,38.78,38.78,38.78,80,0
FPT,7/1/2019 9:58,38.74,38.78,38.74,38.78,1070,0
FPT,7/1/2019 9:59,38.74,38.74,38.74,38.74,200,0
FPT,7/1/2019 10:00,38.74,38.74,38.74,38.74,11110,0
FPT,7/1/2019 10:01,38.74,38.74,38.74,38.74,10050,0
FPT,7/1/2019 10:02,38.74,38.74,38.74,38.74,2250,0
FPT,7/1/2019 10:03,38.74,38.74,38.74,38.74,10730,0
FPT,7/1/2019 10:04,38.74,38.74,38.74,38.74,3220,0
FPT,7/1/2019 10:05,38.74,38.74,38.74,38.74,2010,0
FPT,7/1/2019 10:06,38.74,38.74,38.74,38.74,5850,0
FPT,7/1/2019 10:07,38.69,38.74,38.69,38.69,11900,0
FPT,7/1/2019 10:08,38.74,38.74,38.69,38.74,18220,0
FPT,7/1/2019 10:09,38.74,38.74,38.69,38.74,4820,0
FPT,7/1/2019 10:10,38.74,38.74,38.74,38.74,1060,0
FPT,7/1/2019 10:11,38.74,38.74,38.74,38.74,50,0
FPT,7/1/2019 10:13,38.74,38.74,38.74,38.74,12800,0
FPT,7/1/2019 10:14,38.74,38.74,38.74,38.74,7770,0
FPT,7/1/2019 10:15,38.74,38.74,38.69,38.69,10740,0
FPT,7/1/2019 10:16,38.69,38.74,38.69,38.69,12440,0
FPT,7/1/2019 10:17,38.69,38.69,38.65,38.69,6110,0
FPT,7/1/2019 10:18,38.69,38.69,38.69,38.69,2220,0
FPT,7/1/2019 10:19,38.65,38.65,38.65,38.65,20,0
FPT,7/1/2019 10:20,38.69,38.69,38.69,38.69,540,0
FPT,7/1/2019 10:21,38.65,38.69,38.65,38.69,5010,0
FPT,7/1/2019 10:22,38.65,38.69,38.65,38.69,14340,0
FPT,7/1/2019 10:23,38.69,38.69,38.69,38.69,200,0
FPT,7/1/2019 10:24,38.69,38.69,38.69,38.69,200,0
FPT,7/1/2019 10:25,38.69,38.69,38.69,38.69,120,0
FPT,7/1/2019 10:26,38.69,38.69,38.69,38.69,7250,0
FPT,7/1/2019 10:27,38.69,38.69,38.69,38.69,7810,0
FPT,7/1/2019 10:29,38.74,38.74,38.74,38.74,320,0
FPT,7/1/2019 10:30,38.69,38.69,38.69,38.69,10,0
FPT,7/1/2019 10:31,38.69,38.69,38.69,38.69,6500,0
FPT,7/1/2019 10:33,38.69,38.69,38.69,38.69,230,0
FPT,7/1/2019 10:34,38.69,38.69,38.69,38.69,10700,0
FPT,7/1/2019 10:35,38.69,38.69,38.69,38.69,4540,0
FPT,7/1/2019 10:36,38.69,38.74,38.69,38.74,32030,0
FPT,7/1/2019 10:37,38.74,38.78,38.74,38.78,230,0
FPT,7/1/2019 10:38,38.78,38.78,38.74,38.74,110,0
FPT,7/1/2019 10:39,38.78,38.78,38.74,38.78,50,0
FPT,7/1/2019 10:40,38.74,38.74,38.74,38.74,10,0
FPT,7/1/2019 10:41,38.69,38.69,38.69,38.69,17710,0
FPT,7/1/2019 10:42,38.74,38.74,38.69,38.69,400,0
FPT,7/1/2019 10:43,38.74,38.74,38.74,38.74,1910,0
FPT,7/1/2019 10:44,38.74,38.74,38.74,38.74,650,0
FPT,7/1/2019 10:45,38.74,38.74,38.74,38.74,1050,0
FPT,7/1/2019 10:46,38.74,38.74,38.74,38.74,3500,0
FPT,7/1/2019 10:47,38.74,38.78,38.74,38.78,130,0
FPT,7/1/2019 10:49,38.74,38.74,38.74,38.74,30,0
FPT,7/1/2019 10:50,38.74,38.78,38.74,38.78,2270,0
FPT,7/1/2019 10:51,38.78,38.78,38.74,38.74,10180,0
FPT,7/1/2019 10:52,38.74,38.78,38.74,38.74,2620,0
FPT,7/1/2019 10:53,38.78,38.78,38.74,38.74,320,0
FPT,7/1/2019 10:54,38.74,38.74,38.74,38.74,6140,0
FPT,7/1/2019 10:55,38.78,38.78,38.74,38.74,220,0
FPT,7/1/2019 10:56,38.78,38.78,38.78,38.78,12830,0
FPT,7/1/2019 10:57,38.74,38.78,38.74,38.74,25010,0
FPT,7/1/2019 10:58,38.74,38.78,38.74,38.74,10200,0
FPT,7/1/2019 10:59,38.74,38.74,38.69,38.74,4660,0
FPT,7/1/2019 11:00,38.69,38.78,38.69,38.78,20110,0
FPT,7/1/2019 11:01,38.69,38.69,38.69,38.69,10,0
FPT,7/1/2019 11:02,38.69,38.69,38.69,38.69,240,0
FPT,7/1/2019 11:03,38.74,38.74,38.74,38.74,1240,0
FPT,7/1/2019 11:04,38.74,38.74,38.74,38.74,180,0
FPT,7/1/2019 11:05,38.74,38.74,38.74,38.74,430,0
FPT,7/1/2019 11:06,38.74,38.74,38.74,38.74,210,0
FPT,7/1/2019 11:07,38.74,38.74,38.74,38.74,2000,0
FPT,7/1/2019 11:08,38.74,38.78,38.74,38.78,15060,0
FPT,7/1/2019 11:09,38.74,38.78,38.74,38.78,35280,0
FPT,7/1/2019 11:10,38.82,38.82,38.78,38.82,5500,0
FPT,7/1/2019 11:11,38.78,38.78,38.78,38.78,150,0
FPT,7/1/2019 11:12,38.82,38.82,38.78,38.78,50,0
FPT,7/1/2019 11:13,38.82,38.82,38.82,38.82,5000,0
FPT,7/1/2019 11:14,38.78,38.82,38.78,38.78,100,0
FPT,7/1/2019 11:15,38.78,38.82,38.78,38.82,5530,0
FPT,7/1/2019 11:16,38.82,38.82,38.82,38.82,19550,0
FPT,7/1/2019 11:17,38.82,38.82,38.82,38.82,2200,0
FPT,7/1/2019 11:18,38.82,38.82,38.82,38.82,270,0
FPT,7/1/2019 11:19,38.82,38.82,38.82,38.82,5000,0
FPT,7/1/2019 11:20,38.82,38.86,38.82,38.86,1610,0
FPT,7/1/2019 11:21,38.86,38.86,38.86,38.86,270,0
FPT,7/1/2019 11:22,38.86,38.86,38.82,38.82,5400,0
FPT,7/1/2019 11:23,38.82,38.86,38.82,38.86,33860,0
FPT,7/1/2019 11:24,38.86,38.86,38.86,38.86,7180,0
FPT,7/1/2019 11:25,38.86,38.9,38.86,38.86,5740,0
FPT,7/1/2019 11:26,38.9,38.9,38.86,38.86,3100,0
FPT,7/1/2019 11:27,38.86,38.9,38.86,38.86,7130,0
FPT,7/1/2019 11:28,38.86,38.86,38.86,38.86,820,0
FPT,7/1/2019 11:29,38.86,38.9,38.86,38.9,16570,0
FPT,7/1/2019 13:00,38.9,38.9,38.9,38.9,26490,0
FPT,7/1/2019 13:01,38.95,38.95,38.95,38.95,72330,0
FPT,7/1/2019 13:02,38.99,39.03,38.99,38.99,12890,0
FPT,7/1/2019 13:03,39.03,39.07,39.03,39.07,36000,0
FPT,7/1/2019 13:04,39.11,39.11,39.07,39.11,19700,0
FPT,7/1/2019 13:05,39.11,39.11,39.11,39.11,3360,0
FPT,7/1/2019 13:06,39.16,39.16,39.11,39.11,6070,0
FPT,7/1/2019 13:07,39.11,39.11,39.07,39.11,23900,0
FPT,7/1/2019 13:08,39.07,39.07,39.03,39.03,2000,0
FPT,7/1/2019 13:09,39.07,39.07,39.07,39.07,1000,0
FPT,7/1/2019 13:10,39.07,39.07,39.07,39.07,100,0
FPT,7/1/2019 13:11,39.07,39.07,39.07,39.07,5400,0
FPT,7/1/2019 13:12,39.07,39.07,39.07,39.07,2360,0
FPT,7/1/2019 13:13,39.07,39.11,39.07,39.07,620,0
FPT,7/1/2019 13:14,39.11,39.11,39.11,39.11,2000,0
FPT,7/1/2019 13:15,39.11,39.11,39.11,39.11,33390,0
FPT,7/1/2019 13:16,39.16,39.16,39.11,39.11,3160,0
FPT,7/1/2019 13:17,39.11,39.11,39.11,39.11,100,0
FPT,7/1/2019 13:19,39.11,39.11,39.11,39.11,120,0
FPT,7/1/2019 13:20,39.11,39.2,39.11,39.2,29760,0
FPT,7/1/2019 13:21,39.2,39.24,39.2,39.2,43930,0
FPT,7/1/2019 13:22,39.2,39.24,39.2,39.24,2780,0
FPT,7/1/2019 13:23,39.2,39.2,39.2,39.2,4600,0
FPT,7/1/2019 13:24,39.2,39.2,39.2,39.2,8010,0
FPT,7/1/2019 13:25,39.2,39.2,39.2,39.2,1020,0
FPT,7/1/2019 13:26,39.2,39.24,39.2,39.24,12490,0
FPT,7/1/2019 13:27,39.28,39.28,39.24,39.24,43400,0
FPT,7/1/2019 13:28,39.24,39.28,39.24,39.24,3620,0
FPT,7/1/2019 13:29,39.28,39.28,39.24,39.24,4610,0
FPT,7/1/2019 13:30,39.24,39.28,39.24,39.28,25520,0
FPT,7/1/2019 13:31,39.24,39.28,39.24,39.28,21420,0
FPT,7/1/2019 13:32,39.28,39.28,39.24,39.28,30320,0
FPT,7/1/2019 13:33,39.28,39.28,39.28,39.28,40300,0
FPT,7/1/2019 13:34,39.28,39.32,39.28,39.28,16320,0
FPT,7/1/2019 13:35,39.28,39.32,39.28,39.32,21000,0
FPT,7/1/2019 13:36,39.32,39.32,39.28,39.32,5700,0
FPT,7/1/2019 13:37,39.32,39.36,39.32,39.32,13920,0
FPT,7/1/2019 13:38,39.36,39.36,39.32,39.36,16330,0
FPT,7/1/2019 13:39,39.36,39.41,39.36,39.41,165220,0
FPT,7/1/2019 13:40,39.41,39.45,39.41,39.45,17030,0
FPT,7/1/2019 13:41,39.45,39.45,39.41,39.41,11190,0
FPT,7/1/2019 13:42,39.45,39.45,39.36,39.41,13560,0
FPT,7/1/2019 13:43,39.36,39.41,39.36,39.36,29910,0
FPT,7/1/2019 13:44,39.36,39.36,39.32,39.36,26470,0
FPT,7/1/2019 13:45,39.32,39.36,39.32,39.32,4870,0
FPT,7/1/2019 13:46,39.32,39.36,39.32,39.36,12790,0
FPT,7/1/2019 13:47,39.36,39.36,39.36,39.36,8820,0
FPT,7/1/2019 13:48,39.36,39.36,39.36,39.36,8400,0
FPT,7/1/2019 13:49,39.36,39.36,39.36,39.36,6330,0
FPT,7/1/2019 13:50,39.36,39.41,39.36,39.36,17320,0
FPT,7/1/2019 13:51,39.36,39.36,39.36,39.36,17170,0
FPT,7/1/2019 13:52,39.36,39.41,39.36,39.41,3920,0
FPT,7/1/2019 13:53,39.36,39.36,39.36,39.36,36070,0
FPT,7/1/2019 13:54,39.32,39.32,39.32,39.32,3000,0
FPT,7/1/2019 13:55,39.36,39.36,39.32,39.36,990,0
FPT,7/1/2019 13:56,39.32,39.32,39.32,39.32,5300,0
FPT,7/1/2019 13:57,39.32,39.36,39.32,39.32,22600,0
FPT,7/1/2019 13:58,39.32,39.32,39.28,39.32,9060,0
FPT,7/1/2019 13:59,39.28,39.32,39.28,39.32,2400,0
FPT,7/1/2019 14:00,39.28,39.28,39.28,39.28,8000,0
FPT,7/1/2019 14:01,39.24,39.28,39.24,39.28,1080,0
FPT,7/1/2019 14:02,39.28,39.28,39.28,39.28,2080,0
FPT,7/1/2019 14:03,39.24,39.28,39.24,39.24,2000,0
FPT,7/1/2019 14:04,39.28,39.28,39.24,39.24,22550,0
FPT,7/1/2019 14:05,39.24,39.24,39.2,39.2,10030,0
FPT,7/1/2019 14:06,39.2,39.2,39.2,39.2,4760,0
FPT,7/1/2019 14:07,39.24,39.24,39.2,39.24,10210,0
FPT,7/1/2019 14:08,39.24,39.28,39.24,39.28,12530,0
FPT,7/1/2019 14:09,39.28,39.28,39.2,39.2,23900,0
FPT,7/1/2019 14:10,39.24,39.24,39.24,39.24,2080,0
FPT,7/1/2019 14:12,39.24,39.24,39.24,39.24,30,0
FPT,7/1/2019 14:13,39.24,39.28,39.24,39.28,1840,0
FPT,7/1/2019 14:14,39.28,39.28,39.24,39.24,350,0
FPT,7/1/2019 14:15,39.28,39.28,39.24,39.28,14950,0
FPT,7/1/2019 14:16,39.28,39.28,39.24,39.24,900,0
FPT,7/1/2019 14:17,39.24,39.32,39.24,39.32,22990,0
FPT,7/1/2019 14:18,39.28,39.32,39.28,39.32,9000,0
FPT,7/1/2019 14:19,39.28,39.32,39.28,39.28,7210,0
FPT,7/1/2019 14:20,39.32,39.32,39.28,39.28,2510,0
FPT,7/1/2019 14:21,39.28,39.32,39.28,39.32,4730,0
FPT,7/1/2019 14:22,39.28,39.28,39.28,39.28,3370,0
FPT,7/1/2019 14:23,39.28,39.28,39.24,39.28,2540,0
FPT,7/1/2019 14:24,39.28,39.28,39.24,39.24,7780,0
FPT,7/1/2019 14:25,39.24,39.24,39.24,39.24,1000,0
FPT,7/1/2019 14:26,39.28,39.28,39.24,39.24,130,0
FPT,7/1/2019 14:27,39.24,39.24,39.24,39.24,1030,0
FPT,7/1/2019 14:28,39.28,39.28,39.28,39.28,2660,0
FPT,7/1/2019 14:29,39.28,39.28,39.24,39.24,3120,0
FPT,7/1/2019 14:46,39.45,39.45,39.45,39.45,278010,0
FPT,7/2/2019 9:15,39.36,39.36,39.36,39.36,9450,0
FPT,7/2/2019 9:16,39.36,39.36,39.2,39.2,750,0
FPT,7/2/2019 9:17,39.11,39.28,39.11,39.2,3490,0
FPT,7/2/2019 9:18,39.28,39.28,39.11,39.2,24390,0
FPT,7/2/2019 9:20,39.2,39.2,39.2,39.2,9710,0
FPT,7/2/2019 9:21,39.2,39.2,39.11,39.11,18370,0
FPT,7/2/2019 9:22,39.11,39.11,39.07,39.07,2660,0
FPT,7/2/2019 9:23,39.07,39.11,39.07,39.11,6900,0
FPT,7/2/2019 9:24,39.11,39.11,39.11,39.11,2150,0
FPT,7/2/2019 9:25,39.11,39.11,39.11,39.11,2700,0
FPT,7/2/2019 9:26,39.16,39.16,39.11,39.11,150,0
FPT,7/2/2019 9:28,39.2,39.2,39.11,39.11,20170,0
FPT,7/2/2019 9:29,39.11,39.11,39.11,39.11,16430,0
FPT,7/2/2019 9:30,39.11,39.11,39.11,39.11,5060,0
FPT,7/2/2019 9:31,39.11,39.11,39.11,39.11,290,0
FPT,7/2/2019 9:33,39.07,39.07,39.07,39.07,10,0
FPT,7/2/2019 9:34,39.07,39.11,39.07,39.11,12350,0
FPT,7/2/2019 9:35,39.11,39.2,39.11,39.2,7420,0
FPT,7/2/2019 9:36,39.2,39.2,39.2,39.2,17140,0
FPT,7/2/2019 9:37,39.2,39.2,39.16,39.16,2070,0
FPT,7/2/2019 9:38,39.2,39.2,39.16,39.2,6800,0
FPT,7/2/2019 9:39,39.16,39.2,39.16,39.2,1210,0
FPT,7/2/2019 9:40,39.2,39.2,39.16,39.16,310,0
FPT,7/2/2019 9:41,39.2,39.2,39.2,39.2,7690,0
FPT,7/2/2019 9:42,39.2,39.2,39.2,39.2,5680,0
FPT,7/2/2019 9:43,39.2,39.24,39.2,39.24,480,0
FPT,7/2/2019 9:44,39.2,39.2,39.2,39.2,90,0
FPT,7/2/2019 9:45,39.24,39.24,39.2,39.2,3660,0
FPT,7/2/2019 9:47,39.24,39.24,39.24,39.24,100,0
FPT,7/2/2019 9:48,39.2,39.24,39.2,39.2,1700,0
FPT,7/2/2019 9:49,39.2,39.2,39.2,39.2,2810,0
FPT,7/2/2019 9:51,39.16,39.2,39.16,39.2,10940,0
FPT,7/2/2019 9:53,39.11,39.2,39.11,39.2,8060,0
FPT,7/2/2019 9:54,39.2,39.2,39.2,39.2,5520,0
FPT,7/2/2019 9:55,39.2,39.24,39.2,39.24,10420,0
FPT,7/2/2019 9:56,39.2,39.2,39.2,39.2,1500,0
FPT,7/2/2019 9:57,39.24,39.24,39.2,39.2,13390,0
FPT,7/2/2019 9:58,39.2,39.2,39.2,39.2,4070,0
FPT,7/2/2019 9:59,39.16,39.16,39.16,39.16,10,0
FPT,7/2/2019 10:00,39.16,39.16,39.16,39.16,540,0
FPT,7/2/2019 10:01,39.16,39.16,39.16,39.16,220,0
FPT,7/2/2019 10:02,39.16,39.16,39.16,39.16,2000,0
FPT,7/2/2019 10:03,39.16,39.16,39.16,39.16,360,0
FPT,7/2/2019 10:04,39.16,39.16,39.16,39.16,10000,0
FPT,7/2/2019 10:06,39.16,39.16,39.16,39.16,210,0
FPT,7/2/2019 10:07,39.16,39.2,39.16,39.2,19640,0
FPT,7/2/2019 10:08,39.24,39.24,39.2,39.24,3290,0
FPT,7/2/2019 10:10,39.2,39.2,39.2,39.2,500,0
FPT,7/2/2019 10:11,39.2,39.2,39.2,39.2,14990,0
FPT,7/2/2019 10:12,39.2,39.2,39.2,39.2,630,0
FPT,7/2/2019 10:13,39.2,39.2,39.2,39.2,240,0
FPT,7/2/2019 10:14,39.24,39.24,39.24,39.24,17520,0
FPT,7/2/2019 10:15,39.24,39.28,39.2,39.2,23600,0
FPT,7/2/2019 10:16,39.24,39.24,39.24,39.24,900,0
FPT,7/2/2019 10:17,39.28,39.28,39.24,39.24,30,0
FPT,7/2/2019 10:18,39.24,39.24,39.24,39.24,20,0
FPT,7/2/2019 10:19,39.28,39.28,39.28,39.28,4100,0
FPT,7/2/2019 10:20,39.28,39.28,39.28,39.28,7300,0
FPT,7/2/2019 10:21,39.32,39.32,39.28,39.28,330,0
FPT,7/2/2019 10:22,39.32,39.32,39.32,39.32,8440,0
FPT,7/2/2019 10:23,39.36,39.36,39.36,39.36,25840,0
FPT,7/2/2019 10:24,39.41,39.45,39.41,39.41,2190,0
FPT,7/2/2019 10:25,39.41,39.41,39.36,39.36,12210,0
FPT,7/2/2019 10:26,39.36,39.45,39.36,39.36,2980,0
FPT,7/2/2019 10:27,39.36,39.36,39.36,39.36,750,0
FPT,7/2/2019 10:28,39.41,39.45,39.41,39.45,70020,0
FPT,7/2/2019 10:29,39.49,39.66,39.49,39.66,72360,0
FPT,7/2/2019 10:30,39.66,39.78,39.62,39.7,84220,0
FPT,7/2/2019 10:31,39.7,39.74,39.7,39.74,23380,0
FPT,7/2/2019 10:32,39.7,39.7,39.7,39.7,38570,0
FPT,7/2/2019 10:33,39.7,39.7,39.62,39.62,31930,0
FPT,7/2/2019 10:34,39.62,39.62,39.45,39.49,20400,0
FPT,7/2/2019 10:35,39.41,39.41,39.41,39.41,3700,0
FPT,7/2/2019 10:36,39.49,39.49,39.49,39.49,2010,0
FPT,7/2/2019 10:37,39.49,39.53,39.49,39.53,4570,0
FPT,7/2/2019 10:39,39.49,39.53,39.49,39.53,18670,0
FPT,7/2/2019 10:40,39.53,39.53,39.49,39.49,13520,0
FPT,7/2/2019 10:41,39.45,39.45,39.45,39.45,13640,0
FPT,7/2/2019 10:42,39.45,39.45,39.41,39.41,2310,0
FPT,7/2/2019 10:43,39.41,39.41,39.36,39.36,3660,0
FPT,7/2/2019 10:44,39.36,39.36,39.36,39.36,18090,0
FPT,7/2/2019 10:45,39.36,39.36,39.36,39.36,50,0
FPT,7/2/2019 10:46,39.36,39.45,39.36,39.45,32390,0
FPT,7/2/2019 10:47,39.45,39.45,39.45,39.45,12480,0
FPT,7/2/2019 10:48,39.45,39.45,39.41,39.41,4540,0
FPT,7/2/2019 10:49,39.45,39.45,39.41,39.41,4980,0
FPT,7/2/2019 10:50,39.41,39.41,39.41,39.41,6200,0
FPT,7/2/2019 10:52,39.41,39.41,39.41,39.41,2290,0
FPT,7/2/2019 10:53,39.41,39.41,39.41,39.41,230,0
FPT,7/2/2019 10:54,39.45,39.45,39.41,39.41,6200,0
FPT,7/2/2019 10:55,39.41,39.41,39.41,39.41,200,0
FPT,7/2/2019 10:56,39.45,39.45,39.45,39.45,10,0
FPT,7/2/2019 10:57,39.41,39.41,39.41,39.41,3300,0
FPT,7/2/2019 10:58,39.41,39.41,39.41,39.41,3290,0
FPT,7/2/2019 11:00,39.45,39.45,39.45,39.45,2100,0
FPT,7/2/2019 11:02,39.45,39.45,39.36,39.36,1190,0
FPT,7/2/2019 11:03,39.36,39.45,39.36,39.36,190,0
FPT,7/2/2019 11:04,39.36,39.45,39.36,39.45,420,0
FPT,7/2/2019 11:06,39.36,39.45,39.36,39.45,20,0
FPT,7/2/2019 11:07,39.45,39.45,39.45,39.45,2000,0
FPT,7/2/2019 11:09,39.36,39.36,39.36,39.36,10,0
FPT,7/2/2019 11:13,39.36,39.45,39.36,39.45,1340,0
FPT,7/2/2019 11:14,39.36,39.36,39.36,39.36,11010,0
FPT,7/2/2019 11:15,39.36,39.36,39.36,39.36,4210,0
FPT,7/2/2019 11:16,39.36,39.36,39.32,39.36,7010,0
FPT,7/2/2019 11:17,39.32,39.32,39.32,39.32,200,0
FPT,7/2/2019 11:18,39.32,39.32,39.32,39.32,50,0
FPT,7/2/2019 11:19,39.28,39.28,39.28,39.28,1000,0
FPT,7/2/2019 11:20,39.32,39.32,39.32,39.32,800,0
FPT,7/2/2019 11:21,39.36,39.36,39.28,39.36,15780,0
FPT,7/2/2019 11:23,39.45,39.45,39.36,39.36,20,0
FPT,7/2/2019 11:24,39.45,39.45,39.36,39.45,23160,0
FPT,7/2/2019 11:26,39.45,39.45,39.45,39.45,15500,0
FPT,7/2/2019 11:27,39.36,39.49,39.36,39.45,5020,0
FPT,7/2/2019 11:28,39.45,39.45,39.45,39.45,5000,0
FPT,7/2/2019 11:29,39.49,39.49,39.49,39.49,10,0
FPT,7/2/2019 13:00,39.36,39.36,39.36,39.36,22230,0
FPT,7/2/2019 13:01,39.45,39.45,39.45,39.45,3430,0
FPT,7/2/2019 13:02,39.45,39.45,39.45,39.45,3400,0
FPT,7/2/2019 13:03,39.45,39.45,39.45,39.45,15610,0
FPT,7/2/2019 13:04,39.45,39.45,39.45,39.45,1850,0
FPT,7/2/2019 13:05,39.45,39.45,39.41,39.45,10690,0
FPT,7/2/2019 13:06,39.45,39.45,39.45,39.45,5850,0
FPT,7/2/2019 13:08,39.41,39.41,39.36,39.36,350,0
FPT,7/2/2019 13:09,39.36,39.45,39.36,39.36,34320,0
FPT,7/2/2019 13:10,39.36,39.45,39.36,39.45,6730,0
FPT,7/2/2019 13:12,39.41,39.41,39.41,39.41,10,0
FPT,7/2/2019 13:13,39.36,39.36,39.36,39.36,10000,0
FPT,7/2/2019 13:14,39.36,39.36,39.32,39.32,1020,0
FPT,7/2/2019 13:15,39.28,39.32,39.28,39.32,580,0
FPT,7/2/2019 13:16,39.28,39.32,39.28,39.32,7420,0
FPT,7/2/2019 13:17,39.32,39.32,39.28,39.32,3250,0
FPT,7/2/2019 13:18,39.28,39.28,39.28,39.28,120,0
FPT,7/2/2019 13:19,39.32,39.32,39.28,39.32,4260,0
FPT,7/2/2019 13:20,39.24,39.28,39.24,39.24,320,0
FPT,7/2/2019 13:21,39.28,39.28,39.28,39.28,110,0
FPT,7/2/2019 13:23,39.24,39.28,39.24,39.28,14010,0
FPT,7/2/2019 13:24,39.28,39.28,39.28,39.28,50,0
FPT,7/2/2019 13:25,39.28,39.28,39.28,39.28,16080,0
FPT,7/2/2019 13:26,39.28,39.32,39.28,39.32,1010,0
FPT,7/2/2019 13:27,39.28,39.28,39.28,39.28,10850,0
FPT,7/2/2019 13:28,39.28,39.28,39.24,39.28,13730,0
FPT,7/2/2019 13:29,39.28,39.28,39.28,39.28,610,0
FPT,7/2/2019 13:30,39.28,39.28,39.28,39.28,120,0
FPT,7/2/2019 13:31,39.28,39.32,39.28,39.32,90,0
FPT,7/2/2019 13:33,39.28,39.28,39.28,39.28,490,0
FPT,7/2/2019 13:34,39.28,39.28,39.28,39.28,50,0
FPT,7/2/2019 13:35,39.28,39.28,39.28,39.28,1120,0
FPT,7/2/2019 13:36,39.28,39.28,39.24,39.24,400,0
FPT,7/2/2019 13:39,39.28,39.28,39.28,39.28,2000,0
FPT,7/2/2019 13:40,39.28,39.32,39.28,39.28,2050,0
FPT,7/2/2019 13:41,39.32,39.32,39.32,39.32,10,0
FPT,7/2/2019 13:42,39.28,39.32,39.28,39.32,2010,0
FPT,7/2/2019 13:44,39.32,39.32,39.32,39.32,50,0
FPT,7/2/2019 13:45,39.28,39.32,39.28,39.32,2100,0
FPT,7/2/2019 13:46,39.28,39.32,39.28,39.28,3550,0
FPT,7/2/2019 13:47,39.28,39.28,39.28,39.28,770,0
FPT,7/2/2019 13:48,39.28,39.28,39.28,39.28,2930,0
FPT,7/2/2019 13:49,39.28,39.28,39.24,39.28,1330,0
FPT,7/2/2019 13:50,39.28,39.28,39.28,39.28,2960,0
FPT,7/2/2019 13:51,39.32,39.32,39.32,39.32,50,0
FPT,7/2/2019 13:52,39.28,39.28,39.28,39.28,4100,0
FPT,7/2/2019 13:53,39.28,39.28,39.28,39.28,5140,0
FPT,7/2/2019 13:54,39.28,39.32,39.28,39.28,60,0
FPT,7/2/2019 13:55,39.32,39.32,39.32,39.32,9780,0
FPT,7/2/2019 13:56,39.32,39.32,39.32,39.32,5000,0
FPT,7/2/2019 13:57,39.36,39.36,39.36,39.36,380,0
FPT,7/2/2019 13:58,39.36,39.36,39.36,39.36,3000,0
FPT,7/2/2019 13:59,39.36,39.36,39.36,39.36,13000,0
FPT,7/2/2019 14:00,39.36,39.41,39.36,39.36,1060,0
FPT,7/2/2019 14:01,39.45,39.45,39.45,39.45,14230,0
FPT,7/2/2019 14:02,39.45,39.45,39.36,39.45,5450,0
FPT,7/2/2019 14:03,39.45,39.49,39.45,39.45,19580,0
FPT,7/2/2019 14:04,39.49,39.49,39.45,39.49,8260,0
FPT,7/2/2019 14:05,39.49,39.49,39.45,39.49,12030,0
FPT,7/2/2019 14:06,39.53,39.53,39.49,39.53,2680,0
FPT,7/2/2019 14:07,39.53,39.53,39.49,39.49,21290,0
FPT,7/2/2019 14:08,39.53,39.53,39.53,39.53,2360,0
FPT,7/2/2019 14:09,39.53,39.53,39.53,39.53,5770,0
FPT,7/2/2019 14:10,39.53,39.53,39.53,39.53,22520,0
FPT,7/2/2019 14:11,39.53,39.57,39.49,39.53,12810,0
FPT,7/2/2019 14:12,39.53,39.57,39.53,39.53,7310,0
FPT,7/2/2019 14:13,39.49,39.49,39.45,39.49,8310,0
FPT,7/2/2019 14:14,39.49,39.49,39.36,39.36,10940,0
FPT,7/2/2019 14:15,39.41,39.45,39.36,39.41,10670,0
FPT,7/2/2019 14:16,39.45,39.45,39.41,39.41,2470,0
FPT,7/2/2019 14:17,39.41,39.41,39.36,39.36,22710,0
FPT,7/2/2019 14:18,39.41,39.41,39.36,39.36,19110,0
FPT,7/2/2019 14:19,39.36,39.36,39.36,39.36,1610,0
FPT,7/2/2019 14:22,39.36,39.36,39.32,39.36,4020,0
FPT,7/2/2019 14:23,39.32,39.36,39.32,39.32,5030,0
FPT,7/2/2019 14:24,39.36,39.36,39.36,39.36,1220,0
FPT,7/2/2019 14:25,39.32,39.32,39.32,39.32,510,0
FPT,7/2/2019 14:26,39.36,39.36,39.32,39.32,40,0
FPT,7/2/2019 14:27,39.36,39.36,39.32,39.36,36060,0
FPT,7/2/2019 14:28,39.36,39.36,39.36,39.36,5000,0
FPT,7/2/2019 14:29,39.36,39.36,39.36,39.36,8900,0
FPT,7/2/2019 14:46,39.28,39.28,39.28,39.28,79720,0
FPT,7/3/2019 9:15,39.11,39.2,39.03,39.03,33170,0
FPT,7/3/2019 9:16,39.03,39.11,39.03,39.11,1210,0
FPT,7/3/2019 9:17,39.11,39.11,39.03,39.11,15410,0
FPT,7/3/2019 9:18,39.03,39.03,39.03,39.03,8600,0
FPT,7/3/2019 9:19,39.03,39.11,39.03,39.03,20010,0
FPT,7/3/2019 9:20,39.03,39.11,39.03,39.11,3920,0
FPT,7/3/2019 9:21,39.11,39.11,39.07,39.07,3150,0
FPT,7/3/2019 9:22,39.11,39.11,39.03,39.11,10800,0
FPT,7/3/2019 9:23,39.07,39.07,39.03,39.03,5490,0
FPT,7/3/2019 9:24,39.07,39.07,39.07,39.07,10820,0
FPT,7/3/2019 9:25,39.07,39.07,39.07,39.07,19120,0
FPT,7/3/2019 9:26,39.07,39.11,39.07,39.07,1210,0
FPT,7/3/2019 9:27,39.11,39.11,39.07,39.07,15150,0
FPT,7/3/2019 9:28,39.11,39.11,39.07,39.07,12280,0
FPT,7/3/2019 9:29,39.07,39.07,39.07,39.07,2510,0
FPT,7/3/2019 9:30,39.11,39.11,39.07,39.07,110,0
FPT,7/3/2019 9:31,39.07,39.11,39.07,39.11,3700,0
FPT,7/3/2019 9:32,39.07,39.11,39.07,39.11,16320,0
FPT,7/3/2019 9:33,39.11,39.11,39.11,39.11,90,0
FPT,7/3/2019 9:34,39.07,39.11,39.07,39.11,9310,0
FPT,7/3/2019 9:35,39.11,39.16,39.11,39.11,14010,0
FPT,7/3/2019 9:36,39.11,39.11,39.11,39.11,12340,0
FPT,7/3/2019 9:37,39.16,39.16,39.11,39.11,12810,0
FPT,7/3/2019 9:38,39.16,39.16,39.16,39.16,12890,0
FPT,7/3/2019 9:39,39.16,39.16,39.11,39.11,38430,0
FPT,7/3/2019 9:40,39.16,39.16,39.11,39.11,2320,0
FPT,7/3/2019 9:41,39.11,39.16,39.11,39.16,1060,0
FPT,7/3/2019 9:42,39.11,39.16,39.11,39.16,1300,0
FPT,7/3/2019 9:43,39.11,39.16,39.11,39.11,2200,0
FPT,7/3/2019 9:44,39.16,39.16,39.11,39.11,130,0
FPT,7/3/2019 9:45,39.11,39.16,39.11,39.16,7910,0
FPT,7/3/2019 9:46,39.2,39.2,39.2,39.2,70,0
FPT,7/3/2019 9:47,39.2,39.2,39.16,39.16,720,0
FPT,7/3/2019 9:48,39.2,39.2,39.16,39.2,2020,0
FPT,7/3/2019 9:49,39.16,39.16,39.16,39.16,30,0
FPT,7/3/2019 9:50,39.2,39.2,39.2,39.2,3500,0
FPT,7/3/2019 9:51,39.2,39.2,39.2,39.2,260,0
FPT,7/3/2019 9:52,39.16,39.2,39.16,39.2,5100,0
FPT,7/3/2019 9:53,39.2,39.2,39.2,39.2,1040,0
FPT,7/3/2019 9:54,39.16,39.2,39.16,39.2,30,0
FPT,7/3/2019 9:55,39.2,39.2,39.2,39.2,4000,0
FPT,7/3/2019 9:56,39.2,39.2,39.16,39.2,2760,0
FPT,7/3/2019 9:57,39.2,39.2,39.2,39.2,960,0
FPT,7/3/2019 9:58,39.16,39.2,39.16,39.2,3010,0
FPT,7/3/2019 9:59,39.16,39.16,39.16,39.16,9150,0
FPT,7/3/2019 10:00,39.11,39.16,39.11,39.16,9270,0
FPT,7/3/2019 10:01,39.16,39.16,39.11,39.11,30,0
FPT,7/3/2019 10:02,39.11,39.11,39.11,39.11,19060,0
FPT,7/3/2019 10:03,39.11,39.11,39.07,39.07,26540,0
FPT,7/3/2019 10:04,39.03,39.07,39.03,39.07,10140,0
FPT,7/3/2019 10:05,39.07,39.07,39.03,39.07,22670,0
FPT,7/3/2019 10:06,39.11,39.11,39.07,39.07,4260,0
FPT,7/3/2019 10:07,39.11,39.11,39.03,39.03,8820,0
FPT,7/3/2019 10:08,39.03,39.03,39.03,39.03,2650,0
FPT,7/3/2019 10:10,39.03,39.03,39.03,39.03,1490,0
FPT,7/3/2019 10:11,39.03,39.07,39.03,39.03,1410,0
FPT,7/3/2019 10:12,39.07,39.07,39.03,39.03,10060,0
FPT,7/3/2019 10:13,39.07,39.07,39.03,39.07,2090,0
FPT,7/3/2019 10:14,39.03,39.07,39.03,39.07,7000,0
FPT,7/3/2019 10:15,39.03,39.03,39.03,39.03,100,0
FPT,7/3/2019 10:16,39.03,39.07,39.03,39.03,230,0
FPT,7/3/2019 10:17,39.07,39.07,39.03,39.03,220,0
FPT,7/3/2019 10:18,39.07,39.07,39.07,39.07,1000,0
FPT,7/3/2019 10:19,39.07,39.07,39.07,39.07,4340,0
FPT,7/3/2019 10:20,39.07,39.07,39.03,39.07,6680,0
FPT,7/3/2019 10:21,39.07,39.07,39.07,39.07,1270,0
FPT,7/3/2019 10:22,39.11,39.11,39.11,39.11,1000,0
FPT,7/3/2019 10:23,39.11,39.11,39.11,39.11,980,0
FPT,7/3/2019 10:24,39.11,39.11,39.11,39.11,6000,0
FPT,7/3/2019 10:25,39.07,39.11,39.07,39.11,150,0
FPT,7/3/2019 10:26,39.07,39.11,39.07,39.11,700,0
FPT,7/3/2019 10:27,39.11,39.11,39.11,39.11,1040,0
FPT,7/3/2019 10:29,39.11,39.11,39.11,39.11,500,0
FPT,7/3/2019 10:30,39.07,39.11,39.07,39.11,1050,0
FPT,7/3/2019 10:31,39.11,39.11,39.11,39.11,26260,0
FPT,7/3/2019 10:32,39.16,39.16,39.16,39.16,11730,0
FPT,7/3/2019 10:33,39.2,39.2,39.2,39.2,3050,0
FPT,7/3/2019 10:34,39.2,39.2,39.2,39.2,230,0
FPT,7/3/2019 10:35,39.24,39.24,39.2,39.2,12850,0
FPT,7/3/2019 10:36,39.2,39.24,39.2,39.2,16290,0
FPT,7/3/2019 10:37,39.24,39.28,39.2,39.2,24700,0
FPT,7/3/2019 10:38,39.24,39.28,39.2,39.24,2340,0
FPT,7/3/2019 10:39,39.28,39.28,39.24,39.24,2480,0
FPT,7/3/2019 10:41,39.28,39.28,39.28,39.28,1310,0
FPT,7/3/2019 10:42,39.24,39.24,39.24,39.24,1280,0
FPT,7/3/2019 10:43,39.24,39.28,39.24,39.24,17150,0
FPT,7/3/2019 10:44,39.24,39.24,39.24,39.24,250,0
FPT,7/3/2019 10:45,39.2,39.24,39.2,39.2,38310,0
FPT,7/3/2019 10:46,39.16,39.16,39.16,39.16,1320,0
FPT,7/3/2019 10:47,39.16,39.24,39.16,39.24,9270,0
FPT,7/3/2019 10:48,39.2,39.2,39.2,39.2,320,0
FPT,7/3/2019 10:49,39.24,39.24,39.24,39.24,10,0
FPT,7/3/2019 10:50,39.24,39.24,39.24,39.24,2620,0
FPT,7/3/2019 10:51,39.24,39.28,39.24,39.24,6110,0
FPT,7/3/2019 10:52,39.2,39.24,39.2,39.24,150,0
FPT,7/3/2019 10:53,39.24,39.24,39.2,39.2,5100,0
FPT,7/3/2019 10:54,39.2,39.2,39.2,39.2,4660,0
FPT,7/3/2019 10:55,39.16,39.16,39.16,39.16,2200,0
FPT,7/3/2019 10:57,39.16,39.2,39.16,39.2,12120,0
FPT,7/3/2019 10:58,39.2,39.24,39.2,39.24,8560,0
FPT,7/3/2019 10:59,39.24,39.24,39.24,39.24,1250,0
FPT,7/3/2019 11:00,39.24,39.28,39.24,39.24,3440,0
FPT,7/3/2019 11:01,39.24,39.24,39.24,39.24,1910,0
FPT,7/3/2019 11:02,39.2,39.24,39.2,39.24,5770,0
FPT,7/3/2019 11:04,39.24,39.24,39.24,39.24,1540,0
FPT,7/3/2019 11:05,39.2,39.2,39.2,39.2,7400,0
FPT,7/3/2019 11:06,39.2,39.2,39.16,39.16,8540,0
FPT,7/3/2019 11:07,39.11,39.16,39.11,39.11,16620,0
FPT,7/3/2019 11:08,39.11,39.16,39.11,39.16,2510,0
FPT,7/3/2019 11:09,39.11,39.11,39.11,39.11,6860,0
FPT,7/3/2019 11:10,39.07,39.07,39.07,39.07,2400,0
FPT,7/3/2019 11:11,39.07,39.11,39.07,39.11,1500,0
FPT,7/3/2019 11:12,39.07,39.07,39.07,39.07,400,0
FPT,7/3/2019 11:13,39.11,39.11,39.07,39.07,330,0
FPT,7/3/2019 11:15,39.07,39.07,39.07,39.07,100,0
FPT,7/3/2019 11:16,39.11,39.11,39.07,39.07,25500,0
FPT,7/3/2019 11:17,39.11,39.11,39.11,39.11,20150,0
FPT,7/3/2019 11:18,39.07,39.07,39.07,39.07,720,0
FPT,7/3/2019 11:19,39.07,39.11,39.07,39.07,2510,0
FPT,7/3/2019 11:20,39.11,39.11,39.11,39.11,2000,0
FPT,7/3/2019 11:21,39.11,39.11,39.07,39.07,620,0
FPT,7/3/2019 11:22,39.07,39.11,39.07,39.11,11700,0
FPT,7/3/2019 11:23,39.11,39.16,39.11,39.16,5410,0
FPT,7/3/2019 11:24,39.11,39.11,39.11,39.11,3000,0
FPT,7/3/2019 11:25,39.16,39.16,39.11,39.16,4700,0
FPT,7/3/2019 11:26,39.16,39.16,39.11,39.11,180,0
FPT,7/3/2019 11:27,39.11,39.16,39.11,39.16,1200,0
FPT,7/3/2019 11:28,39.16,39.16,39.16,39.16,50,0
FPT,7/3/2019 11:29,39.11,39.16,39.11,39.16,2310,0
FPT,7/3/2019 13:00,39.11,39.11,39.11,39.11,11220,0
FPT,7/3/2019 13:02,39.11,39.11,39.11,39.11,50,0
FPT,7/3/2019 13:03,39.11,39.11,39.11,39.11,1030,0
FPT,7/3/2019 13:06,39.11,39.11,39.07,39.07,40,0
FPT,7/3/2019 13:07,39.07,39.07,39.07,39.07,90,0
FPT,7/3/2019 13:08,39.07,39.07,39.07,39.07,27210,0
FPT,7/3/2019 13:10,39.07,39.07,39.07,39.07,500,0
FPT,7/3/2019 13:11,39.07,39.07,39.07,39.07,400,0
FPT,7/3/2019 13:12,39.07,39.07,39.07,39.07,880,0
FPT,7/3/2019 13:13,39.07,39.07,39.03,39.03,3070,0
FPT,7/3/2019 13:14,39.07,39.07,39.07,39.07,230,0
FPT,7/3/2019 13:15,39.11,39.11,39.11,39.11,30,0
FPT,7/3/2019 13:16,39.07,39.07,39.07,39.07,1330,0
FPT,7/3/2019 13:17,39.07,39.07,39.07,39.07,200,0
FPT,7/3/2019 13:18,39.11,39.11,39.11,39.11,10,0
FPT,7/3/2019 13:19,39.07,39.07,39.07,39.07,70,0
FPT,7/3/2019 13:20,39.07,39.07,39.07,39.07,4000,0
FPT,7/3/2019 13:21,39.07,39.07,39.07,39.07,100,0
FPT,7/3/2019 13:22,39.07,39.07,39.07,39.07,10,0
FPT,7/3/2019 13:23,39.11,39.11,39.11,39.11,10,0
FPT,7/3/2019 13:24,39.11,39.11,39.07,39.11,2500,0
FPT,7/3/2019 13:25,39.07,39.11,39.07,39.11,3330,0
FPT,7/3/2019 13:26,39.11,39.11,39.11,39.11,2660,0
FPT,7/3/2019 13:27,39.11,39.16,39.11,39.11,3530,0
FPT,7/3/2019 13:28,39.16,39.16,39.11,39.11,20,0
FPT,7/3/2019 13:29,39.11,39.11,39.11,39.11,1600,0
FPT,7/3/2019 13:30,39.11,39.11,39.11,39.11,290,0
FPT,7/3/2019 13:31,39.11,39.11,39.11,39.11,2100,0
FPT,7/3/2019 13:33,39.11,39.16,39.11,39.11,13090,0
FPT,7/3/2019 13:34,39.11,39.16,39.11,39.16,8000,0
FPT,7/3/2019 13:35,39.11,39.11,39.07,39.11,7170,0
FPT,7/3/2019 13:36,39.11,39.11,39.11,39.11,30,0
FPT,7/3/2019 13:37,39.03,39.03,39.03,39.03,50000,0
FPT,7/3/2019 13:38,39.07,39.07,39.07,39.07,1970,0
FPT,7/3/2019 13:39,39.03,39.07,39.03,39.07,20500,0
FPT,7/3/2019 13:40,39.07,39.07,39.03,39.03,5640,0
FPT,7/3/2019 13:41,39.03,39.03,39.03,39.03,2650,0
FPT,7/3/2019 13:42,39.03,39.03,38.99,39.03,1370,0
FPT,7/3/2019 13:43,39.07,39.07,39.07,39.07,10,0
FPT,7/3/2019 13:44,39.03,39.03,39.03,39.03,500,0
FPT,7/3/2019 13:45,39.03,39.03,39.03,39.03,1000,0
FPT,7/3/2019 13:46,39.07,39.07,39.07,39.07,1150,0
FPT,7/3/2019 13:47,39.07,39.11,39.07,39.11,18800,0
FPT,7/3/2019 13:48,39.11,39.11,39.11,39.11,470,0
FPT,7/3/2019 13:49,39.11,39.11,39.11,39.11,3000,0
FPT,7/3/2019 13:50,39.11,39.16,39.11,39.16,17490,0
FPT,7/3/2019 13:51,39.11,39.11,39.11,39.11,3000,0
FPT,7/3/2019 13:52,39.11,39.11,39.11,39.11,660,0
FPT,7/3/2019 13:53,39.16,39.2,39.16,39.2,15420,0
FPT,7/3/2019 13:54,39.16,39.16,39.16,39.16,2000,0
FPT,7/3/2019 13:55,39.16,39.16,39.16,39.16,7100,0
FPT,7/3/2019 13:57,39.16,39.16,39.11,39.11,530,0
FPT,7/3/2019 13:58,39.16,39.16,39.16,39.16,1000,0
FPT,7/3/2019 13:59,39.16,39.16,39.16,39.16,13000,0
FPT,7/3/2019 14:00,39.16,39.16,39.16,39.16,6790,0
FPT,7/3/2019 14:01,39.2,39.2,39.2,39.2,10,0
FPT,7/3/2019 14:02,39.2,39.2,39.16,39.2,1000,0
FPT,7/3/2019 14:03,39.16,39.24,39.16,39.24,51390,0
FPT,7/3/2019 14:05,39.2,39.2,39.2,39.2,5020,0
FPT,7/3/2019 14:06,39.2,39.2,39.2,39.2,1000,0
FPT,7/3/2019 14:07,39.2,39.2,39.2,39.2,1160,0
FPT,7/3/2019 14:08,39.2,39.2,39.2,39.2,7710,0
FPT,7/3/2019 14:09,39.2,39.2,39.2,39.2,10,0
FPT,7/3/2019 14:10,39.2,39.2,39.2,39.2,2410,0
FPT,7/3/2019 14:11,39.11,39.11,39.11,39.11,1500,0
FPT,7/3/2019 14:12,39.16,39.16,39.16,39.16,2000,0
FPT,7/3/2019 14:13,39.16,39.16,39.16,39.16,1060,0
FPT,7/3/2019 14:14,39.2,39.2,39.2,39.2,15100,0
FPT,7/3/2019 14:15,39.2,39.2,39.16,39.16,560,0
FPT,7/3/2019 14:17,39.16,39.16,39.16,39.16,2360,0
FPT,7/3/2019 14:18,39.16,39.16,39.16,39.16,680,0
FPT,7/3/2019 14:19,39.16,39.16,39.16,39.16,50,0
FPT,7/3/2019 14:20,39.16,39.16,39.16,39.16,5250,0
FPT,7/3/2019 14:21,39.16,39.16,39.16,39.16,1000,0
FPT,7/3/2019 14:23,39.11,39.16,39.07,39.11,14550,0
FPT,7/3/2019 14:24,39.11,39.11,39.11,39.11,1840,0
FPT,7/3/2019 14:25,39.11,39.11,39.11,39.11,660,0
FPT,7/3/2019 14:27,39.11,39.11,39.11,39.11,1840,0
FPT,7/3/2019 14:28,39.11,39.11,39.11,39.11,6470,0
FPT,7/3/2019 14:29,39.11,39.11,39.11,39.11,420,0
FPT,7/3/2019 14:46,39.2,39.2,39.2,39.2,49490,0
FPT,7/4/2019 9:15,39.36,39.36,39.2,39.2,9400,0
FPT,7/4/2019 9:18,39.32,39.32,39.2,39.2,1110,0
FPT,7/4/2019 9:19,39.24,39.24,39.24,39.24,1280,0
FPT,7/4/2019 9:20,39.24,39.32,39.24,39.32,720,0
FPT,7/4/2019 9:21,39.32,39.36,39.32,39.36,8780,0
FPT,7/4/2019 9:22,39.36,39.36,39.32,39.36,4020,0
FPT,7/4/2019 9:23,39.36,39.45,39.36,39.45,20310,0
FPT,7/4/2019 9:24,39.45,39.45,39.45,39.45,12900,0
FPT,7/4/2019 9:25,39.45,39.45,39.45,39.45,3410,0
FPT,7/4/2019 9:26,39.53,39.53,39.53,39.53,490,0
FPT,7/4/2019 9:27,39.53,39.53,39.45,39.53,9510,0
FPT,7/4/2019 9:28,39.53,39.53,39.45,39.53,3120,0
FPT,7/4/2019 9:29,39.53,39.53,39.45,39.45,9590,0
FPT,7/4/2019 9:30,39.53,39.53,39.53,39.53,2160,0
FPT,7/4/2019 9:31,39.45,39.53,39.45,39.53,20000,0
FPT,7/4/2019 9:32,39.53,39.53,39.41,39.45,13940,0
FPT,7/4/2019 9:33,39.45,39.45,39.45,39.45,4060,0
FPT,7/4/2019 9:34,39.45,39.45,39.41,39.45,2670,0
FPT,7/4/2019 9:35,39.45,39.45,39.45,39.45,540,0
FPT,7/4/2019 9:36,39.45,39.45,39.45,39.45,8880,0
FPT,7/4/2019 9:37,39.45,39.45,39.45,39.45,7290,0
FPT,7/4/2019 9:38,39.45,39.45,39.41,39.41,1010,0
FPT,7/4/2019 9:39,39.45,39.45,39.45,39.45,10050,0
FPT,7/4/2019 9:40,39.45,39.45,39.45,39.45,10960,0
FPT,7/4/2019 9:41,39.41,39.45,39.41,39.45,160,0
FPT,7/4/2019 9:42,39.45,39.45,39.45,39.45,15100,0
FPT,7/4/2019 9:43,39.45,39.45,39.45,39.45,540,0
FPT,7/4/2019 9:44,39.41,39.41,39.41,39.41,20,0
FPT,7/4/2019 9:45,39.45,39.45,39.45,39.45,110,0
FPT,7/4/2019 9:46,39.45,39.45,39.45,39.45,6710,0
FPT,7/4/2019 9:47,39.41,39.41,39.28,39.28,65350,0
FPT,7/4/2019 9:48,39.28,39.28,39.28,39.28,5000,0
FPT,7/4/2019 9:49,39.28,39.28,39.28,39.28,11380,0
FPT,7/4/2019 9:50,39.28,39.28,39.28,39.28,5760,0
FPT,7/4/2019 9:51,39.36,39.36,39.36,39.36,2560,0
FPT,7/4/2019 9:53,39.36,39.36,39.36,39.36,1280,0
FPT,7/4/2019 9:54,39.36,39.36,39.36,39.36,1280,0
FPT,7/4/2019 9:55,39.32,39.32,39.32,39.32,90,0
FPT,7/4/2019 9:56,39.32,39.32,39.28,39.28,7300,0
FPT,7/4/2019 9:57,39.28,39.28,39.28,39.28,12860,0
FPT,7/4/2019 9:58,39.24,39.28,39.24,39.28,22990,0
FPT,7/4/2019 9:59,39.24,39.24,39.2,39.24,5720,0
FPT,7/4/2019 10:00,39.24,39.24,39.24,39.24,10600,0
FPT,7/4/2019 10:01,39.24,39.24,39.24,39.24,2620,0
FPT,7/4/2019 10:02,39.28,39.28,39.24,39.28,3060,0
FPT,7/4/2019 10:03,39.28,39.28,39.28,39.28,2300,0
FPT,7/4/2019 10:04,39.28,39.28,39.28,39.28,2660,0
FPT,7/4/2019 10:05,39.28,39.28,39.28,39.28,9320,0
FPT,7/4/2019 10:06,39.28,39.28,39.24,39.24,670,0
FPT,7/4/2019 10:07,39.28,39.28,39.28,39.28,180,0
FPT,7/4/2019 10:08,39.28,39.28,39.28,39.28,4980,0
FPT,7/4/2019 10:09,39.28,39.28,39.28,39.28,7060,0
FPT,7/4/2019 10:10,39.28,39.32,39.28,39.32,11480,0
FPT,7/4/2019 10:11,39.32,39.32,39.28,39.32,8660,0
FPT,7/4/2019 10:12,39.24,39.24,39.24,39.24,37000,0
FPT,7/4/2019 10:13,39.24,39.24,39.24,39.24,10000,0
FPT,7/4/2019 10:14,39.24,39.24,39.24,39.24,1000,0
FPT,7/4/2019 10:17,39.24,39.24,39.24,39.24,20,0
FPT,7/4/2019 10:18,39.24,39.24,39.24,39.24,10,0
FPT,7/4/2019 10:19,39.24,39.28,39.24,39.28,2110,0
FPT,7/4/2019 10:20,39.28,39.28,39.28,39.28,22820,0
FPT,7/4/2019 10:21,39.28,39.28,39.28,39.28,2000,0
FPT,7/4/2019 10:22,39.28,39.28,39.24,39.28,6140,0
FPT,7/4/2019 10:23,39.28,39.28,39.28,39.28,100,0
FPT,7/4/2019 10:24,39.28,39.28,39.28,39.28,2820,0
FPT,7/4/2019 10:25,39.28,39.28,39.28,39.28,1000,0
FPT,7/4/2019 10:26,39.28,39.28,39.28,39.28,1170,0
FPT,7/4/2019 10:28,39.28,39.28,39.28,39.28,1000,0
FPT,7/4/2019 10:30,39.32,39.32,39.32,39.32,20150,0
FPT,7/4/2019 10:31,39.32,39.32,39.32,39.32,20,0
FPT,7/4/2019 10:32,39.32,39.32,39.32,39.32,3010,0
FPT,7/4/2019 10:33,39.32,39.36,39.32,39.32,7200,0
FPT,7/4/2019 10:34,39.32,39.36,39.32,39.32,1480,0
FPT,7/4/2019 10:35,39.32,39.32,39.32,39.32,100,0
FPT,7/4/2019 10:37,39.32,39.32,39.32,39.32,430,0
FPT,7/4/2019 10:38,39.32,39.32,39.32,39.32,60,0
FPT,7/4/2019 10:39,39.32,39.32,39.32,39.32,8380,0
FPT,7/4/2019 10:40,39.28,39.32,39.28,39.32,2460,0
FPT,7/4/2019 10:41,39.28,39.32,39.28,39.32,4180,0
FPT,7/4/2019 10:43,39.28,39.32,39.28,39.32,300,0
FPT,7/4/2019 10:46,39.32,39.32,39.32,39.32,1670,0
FPT,7/4/2019 10:47,39.32,39.32,39.28,39.28,4900,0
FPT,7/4/2019 10:48,39.28,39.28,39.28,39.28,17500,0
FPT,7/4/2019 10:49,39.32,39.32,39.32,39.32,1670,0
FPT,7/4/2019 10:50,39.32,39.32,39.28,39.28,4450,0
FPT,7/4/2019 10:51,39.28,39.28,39.28,39.28,4000,0
FPT,7/4/2019 10:52,39.28,39.32,39.28,39.32,3360,0
FPT,7/4/2019 10:53,39.32,39.32,39.32,39.32,13100,0
FPT,7/4/2019 10:54,39.32,39.36,39.32,39.36,5880,0
FPT,7/4/2019 10:55,39.32,39.36,39.32,39.32,20810,0
FPT,7/4/2019 10:56,39.36,39.45,39.36,39.45,27870,0
FPT,7/4/2019 10:57,39.45,39.45,39.41,39.45,23190,0
FPT,7/4/2019 10:58,39.45,39.45,39.41,39.45,10920,0
FPT,7/4/2019 10:59,39.41,39.41,39.41,39.41,2480,0
FPT,7/4/2019 11:00,39.41,39.41,39.41,39.41,4520,0
FPT,7/4/2019 11:01,39.41,39.45,39.41,39.45,4120,0
FPT,7/4/2019 11:02,39.45,39.45,39.45,39.45,2890,0
FPT,7/4/2019 11:03,39.41,39.41,39.41,39.41,20,0
FPT,7/4/2019 11:04,39.41,39.41,39.36,39.36,960,0
FPT,7/4/2019 11:05,39.41,39.41,39.36,39.41,3740,0
FPT,7/4/2019 11:06,39.36,39.36,39.36,39.36,680,0
FPT,7/4/2019 11:07,39.41,39.41,39.41,39.41,2200,0
FPT,7/4/2019 11:08,39.36,39.36,39.36,39.36,2520,0
FPT,7/4/2019 11:09,39.36,39.36,39.36,39.36,500,0
FPT,7/4/2019 11:10,39.36,39.36,39.36,39.36,2700,0
FPT,7/4/2019 11:11,39.36,39.36,39.36,39.36,3290,0
FPT,7/4/2019 11:12,39.36,39.36,39.36,39.36,800,0
FPT,7/4/2019 11:13,39.41,39.41,39.36,39.36,2630,0
FPT,7/4/2019 11:14,39.36,39.36,39.36,39.36,1720,0
FPT,7/4/2019 11:17,39.41,39.41,39.41,39.41,10410,0
FPT,7/4/2019 11:18,39.41,39.41,39.41,39.41,920,0
FPT,7/4/2019 11:19,39.41,39.41,39.36,39.36,1510,0
FPT,7/4/2019 11:20,39.36,39.36,39.36,39.36,500,0
FPT,7/4/2019 11:21,39.36,39.36,39.36,39.36,1010,0
FPT,7/4/2019 11:22,39.36,39.36,39.36,39.36,320,0
FPT,7/4/2019 11:24,39.36,39.41,39.36,39.41,1760,0
FPT,7/4/2019 11:25,39.36,39.36,39.36,39.36,1100,0
FPT,7/4/2019 11:26,39.36,39.36,39.36,39.36,5000,0
FPT,7/4/2019 11:27,39.36,39.36,39.36,39.36,760,0
FPT,7/4/2019 11:28,39.36,39.36,39.36,39.36,2240,0
FPT,7/4/2019 11:29,39.41,39.41,39.36,39.36,90,0
FPT,7/4/2019 13:00,39.41,39.41,39.41,39.41,13820,0
FPT,7/4/2019 13:01,39.36,39.41,39.36,39.41,9160,0
FPT,7/4/2019 13:02,39.41,39.41,39.41,39.41,11220,0
FPT,7/4/2019 13:03,39.45,39.45,39.41,39.41,4580,0
FPT,7/4/2019 13:04,39.41,39.41,39.41,39.41,2060,0
FPT,7/4/2019 13:05,39.41,39.41,39.41,39.41,5080,0
FPT,7/4/2019 13:06,39.41,39.41,39.36,39.36,5090,0
FPT,7/4/2019 13:07,39.36,39.36,39.32,39.36,7370,0
FPT,7/4/2019 13:08,39.36,39.36,39.32,39.36,1800,0
FPT,7/4/2019 13:09,39.36,39.36,39.36,39.36,10000,0
FPT,7/4/2019 13:10,39.36,39.36,39.36,39.36,4600,0
FPT,7/4/2019 13:11,39.36,39.36,39.36,39.36,1750,0
FPT,7/4/2019 13:12,39.36,39.36,39.36,39.36,10,0
FPT,7/4/2019 13:13,39.36,39.36,39.36,39.36,200,0
FPT,7/4/2019 13:15,39.32,39.36,39.32,39.36,1600,0
FPT,7/4/2019 13:16,39.32,39.36,39.32,39.36,650,0
FPT,7/4/2019 13:18,39.36,39.36,39.36,39.36,1600,0
FPT,7/4/2019 13:20,39.36,39.36,39.36,39.36,60,0
FPT,7/4/2019 13:21,39.36,39.36,39.32,39.32,4480,0
FPT,7/4/2019 13:22,39.32,39.36,39.32,39.36,12000,0
FPT,7/4/2019 13:23,39.36,39.36,39.32,39.32,35550,0
FPT,7/4/2019 13:24,39.36,39.36,39.36,39.36,500,0
FPT,7/4/2019 13:25,39.36,39.36,39.36,39.36,2520,0
FPT,7/4/2019 13:26,39.36,39.36,39.36,39.36,990,0
FPT,7/4/2019 13:27,39.36,39.36,39.36,39.36,2850,0
FPT,7/4/2019 13:28,39.32,39.36,39.32,39.36,3400,0
FPT,7/4/2019 13:29,39.32,39.32,39.32,39.32,22060,0
FPT,7/4/2019 13:30,39.32,39.32,39.32,39.32,190,0
FPT,7/4/2019 13:32,39.32,39.32,39.32,39.32,1000,0
FPT,7/4/2019 13:33,39.32,39.32,39.32,39.32,230,0
FPT,7/4/2019 13:34,39.28,39.32,39.28,39.32,3520,0
FPT,7/4/2019 13:36,39.32,39.32,39.28,39.28,3750,0
FPT,7/4/2019 13:37,39.32,39.32,39.32,39.32,10,0
FPT,7/4/2019 13:39,39.32,39.32,39.32,39.32,200,0
FPT,7/4/2019 13:40,39.28,39.28,39.28,39.28,30,0
FPT,7/4/2019 13:41,39.28,39.28,39.28,39.28,740,0
FPT,7/4/2019 13:43,39.28,39.28,39.28,39.28,10000,0
FPT,7/4/2019 13:44,39.32,39.32,39.28,39.28,9270,0
FPT,7/4/2019 13:45,39.28,39.28,39.28,39.28,1990,0
FPT,7/4/2019 13:46,39.24,39.24,39.24,39.24,6850,0
FPT,7/4/2019 13:47,39.24,39.24,39.24,39.24,10090,0
FPT,7/4/2019 13:48,39.28,39.28,39.2,39.24,4930,0
FPT,7/4/2019 13:49,39.24,39.24,39.24,39.24,5060,0
FPT,7/4/2019 13:50,39.24,39.28,39.24,39.28,18220,0
FPT,7/4/2019 13:51,39.32,39.32,39.28,39.28,2530,0
FPT,7/4/2019 13:52,39.32,39.36,39.32,39.36,4250,0
FPT,7/4/2019 13:53,39.36,39.36,39.36,39.36,820,0
FPT,7/4/2019 13:54,39.36,39.36,39.36,39.36,1090,0
FPT,7/4/2019 13:55,39.36,39.36,39.32,39.36,21530,0
FPT,7/4/2019 13:56,39.36,39.41,39.36,39.36,22670,0
FPT,7/4/2019 13:57,39.36,39.36,39.36,39.36,13290,0
FPT,7/4/2019 13:58,39.36,39.36,39.36,39.36,1300,0
FPT,7/4/2019 13:59,39.36,39.36,39.32,39.36,12130,0
FPT,7/4/2019 14:00,39.36,39.36,39.36,39.36,1780,0
FPT,7/4/2019 14:01,39.32,39.32,39.32,39.32,890,0
FPT,7/4/2019 14:02,39.32,39.32,39.28,39.28,1830,0
FPT,7/4/2019 14:03,39.32,39.32,39.28,39.28,6410,0
FPT,7/4/2019 14:04,39.32,39.32,39.32,39.32,2300,0
FPT,7/4/2019 14:05,39.28,39.32,39.28,39.32,8910,0
FPT,7/4/2019 14:06,39.32,39.32,39.28,39.28,11760,0
FPT,7/4/2019 14:07,39.28,39.28,39.28,39.28,130,0
FPT,7/4/2019 14:08,39.28,39.32,39.28,39.32,1830,0
FPT,7/4/2019 14:09,39.28,39.28,39.28,39.28,180,0
FPT,7/4/2019 14:10,39.28,39.28,39.28,39.28,50,0
FPT,7/4/2019 14:12,39.28,39.28,39.28,39.28,18220,0
FPT,7/4/2019 14:13,39.24,39.24,39.24,39.24,500,0
FPT,7/4/2019 14:14,39.28,39.28,39.28,39.28,70,0
FPT,7/4/2019 14:16,39.28,39.28,39.28,39.28,24870,0
FPT,7/4/2019 14:17,39.28,39.32,39.28,39.32,4810,0
FPT,7/4/2019 14:18,39.28,39.28,39.28,39.28,520,0
FPT,7/4/2019 14:19,39.32,39.32,39.32,39.32,450,0
FPT,7/4/2019 14:20,39.32,39.32,39.32,39.32,4490,0
FPT,7/4/2019 14:23,39.32,39.32,39.32,39.32,13970,0
FPT,7/4/2019 14:24,39.28,39.28,39.28,39.28,10500,0
FPT,7/4/2019 14:25,39.32,39.32,39.28,39.28,1310,0
FPT,7/4/2019 14:26,39.32,39.32,39.28,39.28,11040,0
FPT,7/4/2019 14:27,39.28,39.28,39.28,39.28,14170,0
FPT,7/4/2019 14:28,39.28,39.28,39.28,39.28,390,0
FPT,7/4/2019 14:29,39.28,39.32,39.28,39.32,10100,0
FPT,7/4/2019 14:46,39.32,39.32,39.32,39.32,73960,0
FPT,7/5/2019 9:15,39.2,39.2,39.2,39.2,4220,0
FPT,7/5/2019 9:16,39.2,39.2,39.2,39.2,1150,0
FPT,7/5/2019 9:17,39.28,39.28,39.28,39.28,100,0
FPT,7/5/2019 9:19,39.36,39.36,39.36,39.36,950,0
FPT,7/5/2019 9:20,39.36,39.36,39.36,39.36,1000,0
FPT,7/5/2019 9:22,39.2,39.2,39.2,39.2,16690,0
FPT,7/5/2019 9:24,39.2,39.2,39.11,39.2,21260,0
FPT,7/5/2019 9:25,39.16,39.2,39.16,39.2,2110,0
FPT,7/5/2019 9:26,39.2,39.2,39.2,39.2,2400,0
FPT,7/5/2019 9:27,39.2,39.2,39.2,39.2,120,0
FPT,7/5/2019 9:28,39.2,39.2,39.2,39.2,1980,0
FPT,7/5/2019 9:31,39.2,39.2,39.2,39.2,2500,0
FPT,7/5/2019 9:32,39.28,39.28,39.2,39.2,3010,0
FPT,7/5/2019 9:33,39.2,39.2,39.2,39.2,5000,0
FPT,7/5/2019 9:34,39.2,39.2,39.2,39.2,1980,0
FPT,7/5/2019 9:35,39.2,39.2,39.2,39.2,740,0
FPT,7/5/2019 9:36,39.16,39.16,39.11,39.11,56770,0
FPT,7/5/2019 9:37,39.16,39.16,39.11,39.16,1290,0
FPT,7/5/2019 9:38,39.11,39.11,39.11,39.11,1510,0
FPT,7/5/2019 9:39,39.11,39.11,39.11,39.11,690,0
FPT,7/5/2019 9:40,39.11,39.11,39.11,39.11,2020,0
FPT,7/5/2019 9:41,39.16,39.2,39.16,39.16,6810,0
FPT,7/5/2019 9:42,39.16,39.24,39.16,39.24,510,0
FPT,7/5/2019 9:44,39.24,39.24,39.24,39.24,4290,0
FPT,7/5/2019 9:45,39.24,39.24,39.24,39.24,400,0
FPT,7/5/2019 9:47,39.24,39.24,39.24,39.24,200,0
FPT,7/5/2019 9:48,39.24,39.24,39.24,39.24,150,0
FPT,7/5/2019 9:50,39.24,39.24,39.2,39.2,20300,0
FPT,7/5/2019 9:51,39.2,39.24,39.2,39.2,1500,0
FPT,7/5/2019 9:52,39.2,39.2,39.16,39.16,4880,0
FPT,7/5/2019 9:53,39.2,39.2,39.2,39.2,130,0
FPT,7/5/2019 9:54,39.2,39.2,39.2,39.2,5230,0
FPT,7/5/2019 9:55,39.2,39.2,39.2,39.2,2740,0
FPT,7/5/2019 9:56,39.2,39.24,39.2,39.24,1010,0
FPT,7/5/2019 9:59,39.2,39.2,39.2,39.2,27100,0
FPT,7/5/2019 10:00,39.2,39.2,39.2,39.2,4030,0
FPT,7/5/2019 10:01,39.16,39.16,39.11,39.11,44000,0
FPT,7/5/2019 10:02,39.11,39.11,39.11,39.11,1000,0
FPT,7/5/2019 10:03,39.16,39.16,39.16,39.16,510,0
FPT,7/5/2019 10:04,39.11,39.16,39.11,39.11,1170,0
FPT,7/5/2019 10:06,39.11,39.16,39.11,39.16,730,0
FPT,7/5/2019 10:07,39.11,39.16,39.11,39.16,4070,0
FPT,7/5/2019 10:08,39.16,39.2,39.11,39.16,17800,0
FPT,7/5/2019 10:09,39.2,39.2,39.2,39.2,100,0
FPT,7/5/2019 10:10,39.16,39.16,39.16,39.16,10,0
FPT,7/5/2019 10:11,39.16,39.16,39.16,39.16,50,0
FPT,7/5/2019 10:12,39.16,39.2,39.16,39.2,24270,0
FPT,7/5/2019 10:13,39.24,39.24,39.24,39.24,300,0
FPT,7/5/2019 10:14,39.24,39.24,39.24,39.24,1140,0
FPT,7/5/2019 10:15,39.24,39.24,39.24,39.24,110,0
FPT,7/5/2019 10:16,39.28,39.28,39.24,39.24,2050,0
FPT,7/5/2019 10:17,39.28,39.28,39.28,39.28,70,0
FPT,7/5/2019 10:18,39.28,39.28,39.28,39.28,2880,0
FPT,7/5/2019 10:20,39.28,39.28,39.28,39.28,18630,0
FPT,7/5/2019 10:21,39.32,39.32,39.32,39.32,1010,0
FPT,7/5/2019 10:22,39.32,39.36,39.32,39.32,16810,0
FPT,7/5/2019 10:23,39.36,39.36,39.36,39.36,15000,0
FPT,7/5/2019 10:24,39.36,39.36,39.32,39.32,260,0
FPT,7/5/2019 10:25,39.36,39.36,39.32,39.32,3480,0
FPT,7/5/2019 10:26,39.32,39.32,39.32,39.32,6300,0
FPT,7/5/2019 10:27,39.32,39.32,39.32,39.32,1500,0
FPT,7/5/2019 10:28,39.32,39.32,39.32,39.32,500,0
FPT,7/5/2019 10:29,39.36,39.36,39.36,39.36,190,0
FPT,7/5/2019 10:31,39.32,39.36,39.32,39.36,110,0
FPT,7/5/2019 10:32,39.36,39.36,39.36,39.36,120,0
FPT,7/5/2019 10:33,39.32,39.32,39.32,39.32,200,0
FPT,7/5/2019 10:34,39.32,39.32,39.32,39.32,200,0
FPT,7/5/2019 10:35,39.32,39.32,39.32,39.32,40,0
FPT,7/5/2019 10:36,39.32,39.32,39.32,39.32,160,0
FPT,7/5/2019 10:37,39.32,39.32,39.32,39.32,13100,0
FPT,7/5/2019 10:39,39.28,39.32,39.28,39.32,30,0
FPT,7/5/2019 10:40,39.28,39.28,39.28,39.28,11900,0
FPT,7/5/2019 10:41,39.28,39.28,39.24,39.24,12940,0
FPT,7/5/2019 10:42,39.24,39.24,39.24,39.24,3000,0
FPT,7/5/2019 10:43,39.24,39.24,39.24,39.24,120,0
FPT,7/5/2019 10:44,39.24,39.24,39.24,39.24,500,0
FPT,7/5/2019 10:45,39.28,39.28,39.28,39.28,1010,0
FPT,7/5/2019 10:46,39.28,39.28,39.24,39.24,3830,0
FPT,7/5/2019 10:47,39.24,39.24,39.2,39.2,29870,0
FPT,7/5/2019 10:48,39.16,39.24,39.16,39.2,6570,0
FPT,7/5/2019 10:49,39.2,39.2,39.2,39.2,1250,0
FPT,7/5/2019 10:50,39.2,39.2,39.16,39.2,15210,0
FPT,7/5/2019 10:53,39.2,39.24,39.2,39.24,810,0
FPT,7/5/2019 10:54,39.2,39.2,39.2,39.2,1000,0
FPT,7/5/2019 10:56,39.2,39.24,39.2,39.24,120,0
FPT,7/5/2019 10:57,39.2,39.2,39.2,39.2,10430,0
FPT,7/5/2019 10:58,39.2,39.2,39.2,39.2,100,0
FPT,7/5/2019 10:59,39.2,39.2,39.2,39.2,5470,0
FPT,7/5/2019 11:00,39.2,39.2,39.2,39.2,2140,0
FPT,7/5/2019 11:01,39.2,39.2,39.2,39.2,330,0
FPT,7/5/2019 11:02,39.16,39.16,39.16,39.16,10000,0
FPT,7/5/2019 11:03,39.16,39.2,39.16,39.2,2010,0
FPT,7/5/2019 11:04,39.2,39.2,39.2,39.2,4610,0
FPT,7/5/2019 11:05,39.16,39.2,39.16,39.2,910,0
FPT,7/5/2019 11:06,39.16,39.2,39.16,39.2,80,0
FPT,7/5/2019 11:09,39.2,39.2,39.2,39.2,40,0
FPT,7/5/2019 11:10,39.16,39.16,39.16,39.16,10490,0
FPT,7/5/2019 11:11,39.16,39.16,39.16,39.16,220,0
FPT,7/5/2019 11:12,39.16,39.16,39.16,39.16,10,0
FPT,7/5/2019 11:13,39.16,39.2,39.16,39.2,1850,0
FPT,7/5/2019 11:14,39.2,39.2,39.2,39.2,10,0
FPT,7/5/2019 11:15,39.16,39.2,39.16,39.16,840,0
FPT,7/5/2019 11:16,39.16,39.16,39.16,39.16,1220,0
FPT,7/5/2019 11:17,39.2,39.2,39.2,39.2,10,0
FPT,7/5/2019 11:18,39.2,39.24,39.2,39.24,31240,0
FPT,7/5/2019 11:20,39.24,39.28,39.24,39.28,2650,0
FPT,7/5/2019 11:22,39.28,39.32,39.28,39.32,6450,0
FPT,7/5/2019 11:23,39.32,39.32,39.32,39.32,2300,0
FPT,7/5/2019 11:25,39.28,39.28,39.28,39.28,540,0
FPT,7/5/2019 11:26,39.24,39.24,39.24,39.24,5180,0
FPT,7/5/2019 11:27,39.24,39.24,39.24,39.24,2000,0
FPT,7/5/2019 11:28,39.24,39.24,39.24,39.24,3400,0
FPT,7/5/2019 11:29,39.2,39.24,39.2,39.24,2040,0
FPT,7/5/2019 13:00,39.2,39.2,39.2,39.2,3330,0
FPT,7/5/2019 13:02,39.2,39.2,39.2,39.2,600,0
FPT,7/5/2019 13:04,39.2,39.2,39.2,39.2,6910,0
FPT,7/5/2019 13:05,39.2,39.2,39.2,39.2,500,0
FPT,7/5/2019 13:06,39.2,39.2,39.2,39.2,250,0
FPT,7/5/2019 13:09,39.16,39.2,39.16,39.2,2820,0
FPT,7/5/2019 13:11,39.16,39.16,39.16,39.16,330,0
FPT,7/5/2019 13:12,39.2,39.2,39.2,39.2,220,0
FPT,7/5/2019 13:13,39.16,39.16,39.16,39.16,10,0
FPT,7/5/2019 13:15,39.2,39.2,39.2,39.2,870,0
FPT,7/5/2019 13:16,39.2,39.2,39.16,39.16,4050,0
FPT,7/5/2019 13:17,39.2,39.2,39.2,39.2,970,0
FPT,7/5/2019 13:18,39.2,39.2,39.2,39.2,2800,0
FPT,7/5/2019 13:19,39.2,39.2,39.16,39.2,70,0
FPT,7/5/2019 13:20,39.2,39.2,39.2,39.2,870,0
FPT,7/5/2019 13:22,39.2,39.2,39.2,39.2,1850,0
FPT,7/5/2019 13:23,39.2,39.2,39.2,39.2,300,0
FPT,7/5/2019 13:24,39.24,39.24,39.24,39.24,1000,0
FPT,7/5/2019 13:25,39.2,39.2,39.2,39.2,16950,0
FPT,7/5/2019 13:26,39.2,39.2,39.2,39.2,2550,0
FPT,7/5/2019 13:28,39.2,39.2,39.2,39.2,13150,0
FPT,7/5/2019 13:29,39.2,39.24,39.2,39.24,2030,0
FPT,7/5/2019 13:30,39.2,39.2,39.2,39.2,2200,0
FPT,7/5/2019 13:31,39.16,39.16,39.16,39.16,16960,0
FPT,7/5/2019 13:32,39.24,39.24,39.24,39.24,10,0
FPT,7/5/2019 13:33,39.2,39.2,39.2,39.2,3840,0
FPT,7/5/2019 13:34,39.2,39.2,39.2,39.2,710,0
FPT,7/5/2019 13:35,39.2,39.2,39.2,39.2,200,0
FPT,7/5/2019 13:36,39.2,39.24,39.2,39.24,960,0
FPT,7/5/2019 13:37,39.2,39.2,39.2,39.2,1650,0
FPT,7/5/2019 13:38,39.2,39.24,39.2,39.24,3870,0
FPT,7/5/2019 13:40,39.24,39.24,39.24,39.24,100,0
FPT,7/5/2019 13:41,39.2,39.2,39.2,39.2,200,0
FPT,7/5/2019 13:42,39.2,39.24,39.2,39.2,7810,0
FPT,7/5/2019 13:43,39.2,39.2,39.2,39.2,4310,0
FPT,7/5/2019 13:45,39.2,39.2,39.2,39.2,720,0
FPT,7/5/2019 13:46,39.2,39.2,39.2,39.2,300,0
FPT,7/5/2019 13:47,39.2,39.2,39.2,39.2,650,0
FPT,7/5/2019 13:48,39.2,39.2,39.2,39.2,2440,0
FPT,7/5/2019 13:49,39.2,39.2,39.2,39.2,2660,0
FPT,7/5/2019 13:51,39.2,39.2,39.2,39.2,640,0
FPT,7/5/2019 13:53,39.2,39.2,39.11,39.11,41180,0
FPT,7/5/2019 13:54,39.11,39.11,39.11,39.11,3840,0
FPT,7/5/2019 13:55,39.2,39.2,39.2,39.2,10,0
FPT,7/5/2019 13:56,39.11,39.16,39.11,39.16,9410,0
FPT,7/5/2019 13:57,39.16,39.16,39.07,39.11,8590,0
FPT,7/5/2019 13:58,39.11,39.11,39.11,39.11,990,0
FPT,7/5/2019 13:59,39.11,39.11,39.11,39.11,4440,0
FPT,7/5/2019 14:00,39.11,39.11,39.11,39.11,100,0
FPT,7/5/2019 14:01,39.11,39.11,39.07,39.07,28110,0
FPT,7/5/2019 14:02,39.07,39.07,39.03,39.03,11610,0
FPT,7/5/2019 14:03,39.03,39.07,39.03,39.07,470,0
FPT,7/5/2019 14:04,39.07,39.07,39.07,39.07,300,0
FPT,7/5/2019 14:05,39.07,39.07,39.07,39.07,8490,0
FPT,7/5/2019 14:06,39.07,39.07,39.03,39.07,5810,0
FPT,7/5/2019 14:07,39.07,39.07,39.03,39.07,2360,0
FPT,7/5/2019 14:08,39.07,39.07,39.03,39.03,11960,0
FPT,7/5/2019 14:09,39.07,39.07,39.03,39.07,8130,0
FPT,7/5/2019 14:10,39.03,39.03,39.03,39.03,3000,0
FPT,7/5/2019 14:11,39.03,39.07,39.03,39.07,2620,0
FPT,7/5/2019 14:12,39.07,39.07,39.07,39.07,420,0
FPT,7/5/2019 14:13,39.03,39.07,39.03,39.03,43800,0
FPT,7/5/2019 14:14,39.03,39.03,38.99,38.99,5170,0
FPT,7/5/2019 14:15,39.03,39.03,38.86,38.95,86950,0
FPT,7/5/2019 14:16,38.9,38.99,38.9,38.95,2650,0
FPT,7/5/2019 14:17,38.9,38.95,38.9,38.95,2860,0
FPT,7/5/2019 14:18,38.95,39.03,38.9,39.03,16650,0
FPT,7/5/2019 14:19,39.03,39.03,39.03,39.03,10,0
FPT,7/5/2019 14:20,38.95,39.03,38.95,38.95,7910,0
FPT,7/5/2019 14:21,38.95,39.03,38.95,38.95,9190,0
FPT,7/5/2019 14:22,38.95,38.95,38.95,38.95,1830,0
FPT,7/5/2019 14:23,39.03,39.03,38.95,39.03,2980,0
FPT,7/5/2019 14:24,39.03,39.03,39.03,39.03,3850,0
FPT,7/5/2019 14:25,39.03,39.03,39.03,39.03,7120,0
FPT,7/5/2019 14:26,39.03,39.03,39.03,39.03,5000,0
FPT,7/5/2019 14:27,39.03,39.03,38.99,38.99,12120,0
FPT,7/5/2019 14:28,39.03,39.03,38.99,39.03,11820,0
FPT,7/5/2019 14:29,39.03,39.03,38.99,39.03,5690,0
FPT,7/5/2019 14:46,39.03,39.03,39.03,39.03,68300,0
FPT,7/8/2019 9:15,38.95,38.95,38.95,38.95,18040,0
FPT,7/8/2019 9:16,38.95,38.95,38.95,38.95,2000,0
FPT,7/8/2019 9:17,38.95,38.95,38.95,38.95,6420,0
FPT,7/8/2019 9:18,38.9,38.9,38.86,38.86,660,0
FPT,7/8/2019 9:19,38.78,38.86,38.78,38.82,2940,0
FPT,7/8/2019 9:20,38.82,38.82,38.82,38.82,980,0
FPT,7/8/2019 9:21,38.86,38.86,38.86,38.86,4160,0
FPT,7/8/2019 9:22,38.95,38.95,38.95,38.95,6000,0
FPT,7/8/2019 9:23,38.9,39.03,38.9,39.03,8500,0
FPT,7/8/2019 9:24,39.03,39.03,39.03,39.03,580,0
FPT,7/8/2019 9:25,39.03,39.11,39.03,39.03,6420,0
FPT,7/8/2019 9:26,39.03,39.03,39.03,39.03,1000,0
FPT,7/8/2019 9:27,39.03,39.03,39.03,39.03,120,0
FPT,7/8/2019 9:28,39.03,39.11,39.03,39.11,4870,0
FPT,7/8/2019 9:29,39.11,39.11,38.95,39.11,1570,0
FPT,7/8/2019 9:30,39.03,39.11,39.03,39.11,30,0
FPT,7/8/2019 9:31,38.95,38.95,38.95,38.95,780,0
FPT,7/8/2019 9:32,38.95,38.95,38.95,38.95,400,0
FPT,7/8/2019 9:34,38.95,38.95,38.95,38.95,10,0
FPT,7/8/2019 9:35,39.11,39.11,39.03,39.03,600,0
FPT,7/8/2019 9:36,39.03,39.03,38.95,38.95,790,0
FPT,7/8/2019 9:37,39.03,39.03,39.03,39.03,50,0
FPT,7/8/2019 9:40,39.03,39.07,39.03,39.07,1350,0
FPT,7/8/2019 9:41,39.03,39.07,39.03,39.03,1310,0
FPT,7/8/2019 9:42,39.07,39.07,39.03,39.03,400,0
FPT,7/8/2019 9:43,39.07,39.07,39.07,39.07,300,0
FPT,7/8/2019 9:44,39.07,39.07,39.07,39.07,1500,0
FPT,7/8/2019 9:45,39.07,39.16,38.95,39.16,50910,0
FPT,7/8/2019 9:46,39.16,39.16,39.11,39.16,6030,0
FPT,7/8/2019 9:47,39.16,39.16,39.16,39.16,720,0
FPT,7/8/2019 9:48,39.11,39.16,39.11,39.16,6490,0
FPT,7/8/2019 9:49,39.16,39.16,39.16,39.16,10,0
FPT,7/8/2019 9:50,39.16,39.16,39.16,39.16,1010,0
FPT,7/8/2019 9:51,39.2,39.2,39.2,39.2,3400,0
FPT,7/8/2019 9:52,39.2,39.2,39.2,39.2,3100,0
FPT,7/8/2019 9:53,39.2,39.2,39.2,39.2,520,0
FPT,7/8/2019 9:54,39.2,39.2,39.16,39.16,1580,0
FPT,7/8/2019 9:55,39.16,39.2,39.16,39.2,2290,0
FPT,7/8/2019 9:56,39.16,39.16,39.16,39.16,3500,0
FPT,7/8/2019 9:57,39.16,39.16,39.16,39.16,6500,0
FPT,7/8/2019 9:58,39.16,39.16,39.16,39.16,620,0
FPT,7/8/2019 9:59,39.16,39.16,39.16,39.16,500,0
FPT,7/8/2019 10:02,39.16,39.2,39.16,39.16,370,0
FPT,7/8/2019 10:03,39.16,39.16,39.11,39.11,1170,0
FPT,7/8/2019 10:04,39.11,39.11,39.11,39.11,2000,0
FPT,7/8/2019 10:05,39.11,39.11,39.11,39.11,5720,0
FPT,7/8/2019 10:06,39.11,39.11,39.11,39.11,5040,0
FPT,7/8/2019 10:07,39.11,39.11,39.11,39.11,3250,0
FPT,7/8/2019 10:09,39.11,39.11,39.11,39.11,540,0
FPT,7/8/2019 10:10,39.2,39.2,39.2,39.2,10,0
FPT,7/8/2019 10:11,39.11,39.2,39.11,39.2,2010,0
FPT,7/8/2019 10:12,39.16,39.16,39.16,39.16,540,0
FPT,7/8/2019 10:13,39.16,39.16,39.16,39.16,5810,0
FPT,7/8/2019 10:14,39.2,39.2,39.2,39.2,10,0
FPT,7/8/2019 10:15,39.2,39.24,39.2,39.2,9730,0
FPT,7/8/2019 10:16,39.24,39.24,39.24,39.24,10600,0
FPT,7/8/2019 10:17,39.28,39.28,39.28,39.28,4500,0
FPT,7/8/2019 10:18,39.28,39.28,39.24,39.24,1590,0
FPT,7/8/2019 10:19,39.28,39.28,39.28,39.28,2000,0
FPT,7/8/2019 10:20,39.24,39.24,39.24,39.24,2010,0
FPT,7/8/2019 10:21,39.24,39.24,39.24,39.24,3840,0
FPT,7/8/2019 10:22,39.24,39.24,39.24,39.24,270,0
FPT,7/8/2019 10:23,39.24,39.24,39.2,39.2,15200,0
FPT,7/8/2019 10:24,39.24,39.24,39.2,39.2,4880,0
FPT,7/8/2019 10:25,39.24,39.24,39.24,39.24,2050,0
FPT,7/8/2019 10:26,39.2,39.2,39.2,39.2,300,0
FPT,7/8/2019 10:28,39.2,39.2,39.2,39.2,1200,0
FPT,7/8/2019 10:29,39.2,39.2,39.2,39.2,2140,0
FPT,7/8/2019 10:30,39.2,39.2,39.2,39.2,100,0
FPT,7/8/2019 10:31,39.2,39.2,39.16,39.16,790,0
FPT,7/8/2019 10:32,39.16,39.16,39.16,39.16,3960,0
FPT,7/8/2019 10:33,39.16,39.2,39.16,39.2,2050,0
FPT,7/8/2019 10:34,39.16,39.2,39.16,39.2,5010,0
FPT,7/8/2019 10:35,39.11,39.11,39.11,39.11,780,0
FPT,7/8/2019 10:36,39.11,39.16,39.11,39.16,1090,0
FPT,7/8/2019 10:37,39.16,39.2,39.11,39.2,1150,0
FPT,7/8/2019 10:38,39.16,39.16,39.16,39.16,150,0
FPT,7/8/2019 10:39,39.16,39.16,39.16,39.16,50,0
FPT,7/8/2019 10:40,39.2,39.2,39.2,39.2,10,0
FPT,7/8/2019 10:41,39.2,39.2,39.2,39.2,10,0
FPT,7/8/2019 10:43,39.16,39.16,39.16,39.16,250,0
FPT,7/8/2019 10:44,39.16,39.16,39.16,39.16,50,0
FPT,7/8/2019 10:45,39.16,39.16,39.16,39.16,100,0
FPT,7/8/2019 10:46,39.16,39.16,39.16,39.16,3500,0
FPT,7/8/2019 10:47,39.16,39.16,39.16,39.16,300,0
FPT,7/8/2019 10:49,39.2,39.2,39.2,39.2,10,0
FPT,7/8/2019 10:50,39.11,39.11,39.11,39.11,12000,0
FPT,7/8/2019 10:51,39.16,39.16,39.16,39.16,100,0
FPT,7/8/2019 10:52,39.16,39.16,39.11,39.11,1910,0
FPT,7/8/2019 10:53,39.11,39.16,39.11,39.11,1200,0
FPT,7/8/2019 10:54,39.11,39.11,39.11,39.11,170,0
FPT,7/8/2019 10:58,39.16,39.16,39.11,39.11,600,0
FPT,7/8/2019 10:59,39.16,39.16,39.11,39.11,14260,0
FPT,7/8/2019 11:00,39.11,39.11,39.11,39.11,1900,0
FPT,7/8/2019 11:01,39.11,39.11,39.07,39.07,7790,0
FPT,7/8/2019 11:02,39.11,39.11,39.11,39.11,300,0
FPT,7/8/2019 11:03,39.11,39.11,39.11,39.11,3000,0
FPT,7/8/2019 11:04,39.11,39.11,39.07,39.07,20500,0
FPT,7/8/2019 11:05,39.07,39.07,39.07,39.07,480,0
FPT,7/8/2019 11:06,39.07,39.07,39.03,39.03,5260,0
FPT,7/8/2019 11:07,39.07,39.07,39.07,39.07,8590,0
FPT,7/8/2019 11:09,39.07,39.07,39.07,39.07,3520,0
FPT,7/8/2019 11:10,39.07,39.07,39.07,39.07,5000,0
FPT,7/8/2019 11:11,39.07,39.07,39.07,39.07,2000,0
FPT,7/8/2019 11:12,39.11,39.11,39.07,39.07,360,0
FPT,7/8/2019 11:13,39.11,39.11,39.11,39.11,2000,0
FPT,7/8/2019 11:14,39.11,39.11,39.11,39.11,2810,0
FPT,7/8/2019 11:17,39.16,39.16,39.16,39.16,600,0
FPT,7/8/2019 11:19,39.16,39.16,39.11,39.11,5200,0
FPT,7/8/2019 11:20,39.16,39.16,39.16,39.16,10,0
FPT,7/8/2019 11:21,39.11,39.11,39.11,39.11,410,0
FPT,7/8/2019 11:22,39.11,39.11,39.07,39.07,580,0
FPT,7/8/2019 11:24,39.07,39.16,39.07,39.16,350,0
FPT,7/8/2019 11:25,39.11,39.11,39.07,39.07,490,0
FPT,7/8/2019 11:26,39.11,39.11,39.07,39.07,4360,0
FPT,7/8/2019 11:27,39.11,39.11,39.07,39.07,5120,0
FPT,7/8/2019 11:28,39.11,39.11,39.11,39.11,5300,0
FPT,7/8/2019 11:29,39.11,39.11,39.07,39.07,80,0
FPT,7/8/2019 13:00,39.11,39.11,39.11,39.11,16650,0
FPT,7/8/2019 13:02,39.03,39.07,39.03,39.07,30,0
FPT,7/8/2019 13:03,39.03,39.03,39.03,39.03,10010,0
FPT,7/8/2019 13:04,39.07,39.07,38.99,38.99,3480,0
FPT,7/8/2019 13:05,39.03,39.03,38.95,38.95,6380,0
FPT,7/8/2019 13:06,38.99,38.99,38.95,38.99,1390,0
FPT,7/8/2019 13:07,38.99,38.99,38.99,38.99,670,0
FPT,7/8/2019 13:10,38.99,39.03,38.95,38.95,5610,0
FPT,7/8/2019 13:11,38.99,38.99,38.99,38.99,1010,0
FPT,7/8/2019 13:12,39.03,39.03,39.03,39.03,1000,0
FPT,7/8/2019 13:13,39.03,39.03,39.03,39.03,1020,0
FPT,7/8/2019 13:14,39.03,39.03,39.03,39.03,940,0
FPT,7/8/2019 13:16,39.03,39.07,39.03,39.03,5120,0
FPT,7/8/2019 13:17,39.07,39.07,39.03,39.03,60,0
FPT,7/8/2019 13:18,39.07,39.07,39.07,39.07,10,0
FPT,7/8/2019 13:19,39.03,39.03,39.03,39.03,10,0
FPT,7/8/2019 13:21,39.07,39.07,39.03,39.03,220,0
FPT,7/8/2019 13:22,39.03,39.07,39.03,39.03,4320,0
FPT,7/8/2019 13:23,39.03,39.03,39.03,39.03,500,0
FPT,7/8/2019 13:24,38.99,39.03,38.99,39.03,510,0
FPT,7/8/2019 13:25,38.99,39.03,38.99,39.03,5770,0
FPT,7/8/2019 13:26,38.99,38.99,38.99,38.99,2870,0
FPT,7/8/2019 13:27,38.99,39.03,38.95,38.99,10460,0
FPT,7/8/2019 13:28,38.95,38.95,38.9,38.9,52490,0
FPT,7/8/2019 13:29,38.9,38.9,38.86,38.86,14890,0
FPT,7/8/2019 13:30,38.9,38.95,38.9,38.9,2290,0
FPT,7/8/2019 13:31,38.95,38.95,38.86,38.9,8650,0
FPT,7/8/2019 13:32,38.86,38.9,38.86,38.9,2610,0
FPT,7/8/2019 13:33,38.95,38.95,38.86,38.9,5290,0
FPT,7/8/2019 13:34,38.86,38.9,38.78,38.82,89220,0
FPT,7/8/2019 13:35,38.78,38.82,38.74,38.74,37070,0
FPT,7/8/2019 13:36,38.74,38.78,38.69,38.69,33720,0
FPT,7/8/2019 13:37,38.65,38.69,38.61,38.61,33320,0
FPT,7/8/2019 13:38,38.61,38.65,38.57,38.65,8200,0
FPT,7/8/2019 13:39,38.69,38.69,38.65,38.65,25040,0
FPT,7/8/2019 13:40,38.65,38.69,38.61,38.61,27490,0
FPT,7/8/2019 13:41,38.65,38.69,38.61,38.69,13560,0
FPT,7/8/2019 13:42,38.65,38.65,38.65,38.65,4450,0
FPT,7/8/2019 13:43,38.69,38.74,38.69,38.74,10700,0
FPT,7/8/2019 13:44,38.74,38.74,38.69,38.74,8750,0
FPT,7/8/2019 13:45,38.78,38.78,38.74,38.74,8740,0
FPT,7/8/2019 13:46,38.74,38.74,38.69,38.74,29740,0
FPT,7/8/2019 13:47,38.74,38.78,38.74,38.78,7480,0
FPT,7/8/2019 13:48,38.78,38.78,38.78,38.78,3730,0
FPT,7/8/2019 13:49,38.78,38.78,38.69,38.69,15590,0
FPT,7/8/2019 13:50,38.69,38.74,38.69,38.74,16720,0
FPT,7/8/2019 13:51,38.74,38.74,38.69,38.69,21580,0
FPT,7/8/2019 13:52,38.69,38.69,38.69,38.69,90,0
FPT,7/8/2019 13:53,38.69,38.74,38.69,38.69,3670,0
FPT,7/8/2019 13:54,38.69,38.69,38.69,38.69,3080,0
FPT,7/8/2019 13:55,38.69,38.69,38.69,38.69,1950,0
FPT,7/8/2019 13:57,38.69,38.74,38.69,38.74,20,0
FPT,7/8/2019 13:58,38.74,38.78,38.69,38.78,6560,0
FPT,7/8/2019 13:59,38.78,38.82,38.78,38.82,17260,0
FPT,7/8/2019 14:00,38.86,38.9,38.86,38.9,8620,0
FPT,7/8/2019 14:01,38.9,38.95,38.9,38.95,23650,0
FPT,7/8/2019 14:02,38.9,38.9,38.82,38.9,4190,0
FPT,7/8/2019 14:03,38.82,38.86,38.78,38.86,5080,0
FPT,7/8/2019 14:04,38.86,38.86,38.82,38.86,17100,0
FPT,7/8/2019 14:05,38.86,38.86,38.82,38.82,11260,0
FPT,7/8/2019 14:06,38.86,38.86,38.82,38.86,9390,0
FPT,7/8/2019 14:07,38.9,38.9,38.86,38.86,9130,0
FPT,7/8/2019 14:08,38.86,38.86,38.82,38.82,5830,0
FPT,7/8/2019 14:09,38.82,38.86,38.82,38.86,13330,0
FPT,7/8/2019 14:10,38.86,38.86,38.86,38.86,100,0
FPT,7/8/2019 14:11,38.86,38.86,38.86,38.86,1790,0
FPT,7/8/2019 14:12,38.86,38.86,38.86,38.86,3580,0
FPT,7/8/2019 14:13,38.86,38.86,38.82,38.82,6160,0
FPT,7/8/2019 14:14,38.82,38.86,38.82,38.82,61360,0
FPT,7/8/2019 14:15,38.82,38.82,38.78,38.82,10730,0
FPT,7/8/2019 14:16,38.82,38.82,38.78,38.82,13280,0
FPT,7/8/2019 14:17,38.74,38.78,38.74,38.78,2640,0
FPT,7/8/2019 14:18,38.78,38.82,38.78,38.78,3360,0
FPT,7/8/2019 14:19,38.78,38.82,38.78,38.78,5860,0
FPT,7/8/2019 14:20,38.78,38.82,38.78,38.78,2330,0
FPT,7/8/2019 14:21,38.78,38.9,38.78,38.78,26630,0
FPT,7/8/2019 14:22,38.78,38.82,38.78,38.82,3040,0
FPT,7/8/2019 14:23,38.82,38.82,38.82,38.82,30,0
FPT,7/8/2019 14:24,38.9,38.95,38.82,38.95,5010,0
FPT,7/8/2019 14:25,38.9,38.9,38.9,38.9,210,0
FPT,7/8/2019 14:26,38.9,38.9,38.86,38.86,2320,0
FPT,7/8/2019 14:27,38.82,38.9,38.82,38.9,2420,0
FPT,7/8/2019 14:28,38.9,38.9,38.86,38.9,480,0
FPT,7/8/2019 14:29,38.9,38.95,38.86,38.95,6270,0
FPT,7/8/2019 14:46,38.78,38.78,38.78,38.78,64530,0
FPT,7/9/2019 9:15,38.78,38.78,38.78,38.78,8130,0
FPT,7/9/2019 9:16,38.78,38.78,38.69,38.69,840,0
FPT,7/9/2019 9:18,38.61,38.69,38.61,38.69,14210,0
FPT,7/9/2019 9:19,38.69,38.69,38.69,38.69,750,0
FPT,7/9/2019 9:20,38.69,38.78,38.69,38.69,750,0
FPT,7/9/2019 9:21,38.69,38.69,38.69,38.69,1210,0
FPT,7/9/2019 9:22,38.69,38.69,38.69,38.69,3440,0
FPT,7/9/2019 9:23,38.69,38.69,38.69,38.69,560,0
FPT,7/9/2019 9:24,38.69,38.69,38.69,38.69,100,0
FPT,7/9/2019 9:25,38.69,38.69,38.69,38.69,40,0
FPT,7/9/2019 9:26,38.74,38.82,38.74,38.82,1760,0
FPT,7/9/2019 9:27,38.82,38.82,38.78,38.82,490,0
FPT,7/9/2019 9:28,38.78,38.82,38.78,38.78,450,0
FPT,7/9/2019 9:29,38.78,38.78,38.74,38.78,6360,0
FPT,7/9/2019 9:30,38.78,38.82,38.78,38.78,1850,0
FPT,7/9/2019 9:32,38.78,38.78,38.78,38.78,1280,0
FPT,7/9/2019 9:33,38.82,38.82,38.78,38.78,840,0
FPT,7/9/2019 9:34,38.78,38.78,38.78,38.78,2280,0
FPT,7/9/2019 9:35,38.78,38.82,38.78,38.78,3830,0
FPT,7/9/2019 9:36,38.82,38.82,38.82,38.82,530,0
FPT,7/9/2019 9:37,38.82,38.82,38.82,38.82,9590,0
FPT,7/9/2019 9:38,38.82,38.86,38.82,38.82,2440,0
FPT,7/9/2019 9:39,38.86,38.86,38.86,38.86,4530,0
FPT,7/9/2019 9:41,38.9,38.9,38.86,38.9,6400,0
FPT,7/9/2019 9:42,38.86,38.86,38.86,38.86,6280,0
FPT,7/9/2019 9:43,38.86,38.86,38.86,38.86,1000,0
FPT,7/9/2019 9:44,38.86,38.86,38.86,38.86,2390,0
FPT,7/9/2019 9:45,38.9,38.9,38.86,38.86,1310,0
FPT,7/9/2019 9:46,38.86,38.9,38.86,38.9,6280,0
FPT,7/9/2019 9:47,38.9,38.9,38.9,38.9,1700,0
FPT,7/9/2019 9:48,38.9,38.9,38.86,38.9,3940,0
FPT,7/9/2019 9:49,38.9,38.9,38.86,38.86,1300,0
FPT,7/9/2019 9:50,38.9,38.9,38.86,38.86,1430,0
FPT,7/9/2019 9:51,38.9,38.9,38.86,38.86,190,0
FPT,7/9/2019 9:52,38.86,38.86,38.82,38.82,2520,0
FPT,7/9/2019 9:54,38.82,38.86,38.82,38.86,2780,0
FPT,7/9/2019 9:55,38.86,38.86,38.86,38.86,1380,0
FPT,7/9/2019 9:56,38.9,38.9,38.86,38.86,2290,0
FPT,7/9/2019 9:57,38.86,38.86,38.86,38.86,2380,0
FPT,7/9/2019 9:58,38.9,38.9,38.9,38.9,100,0
FPT,7/9/2019 9:59,38.86,38.9,38.86,38.9,3420,0
FPT,7/9/2019 10:00,38.86,38.86,38.86,38.86,1290,0
FPT,7/9/2019 10:01,38.86,38.86,38.82,38.82,16570,0
FPT,7/9/2019 10:02,38.82,38.86,38.82,38.86,2850,0
FPT,7/9/2019 10:03,38.86,38.86,38.82,38.82,290,0
FPT,7/9/2019 10:04,38.86,38.86,38.82,38.82,1130,0
FPT,7/9/2019 10:05,38.82,38.82,38.82,38.82,740,0
FPT,7/9/2019 10:06,38.86,38.86,38.82,38.86,3980,0
FPT,7/9/2019 10:08,38.86,38.86,38.86,38.86,600,0
FPT,7/9/2019 10:09,38.78,38.78,38.74,38.78,121280,0
FPT,7/9/2019 10:10,38.78,38.78,38.78,38.78,5700,0
FPT,7/9/2019 10:11,38.78,38.78,38.78,38.78,5210,0
FPT,7/9/2019 10:12,38.78,38.78,38.78,38.78,7400,0
FPT,7/9/2019 10:13,38.78,38.78,38.78,38.78,1390,0
FPT,7/9/2019 10:14,38.82,38.86,38.82,38.86,8490,0
FPT,7/9/2019 10:15,38.9,38.9,38.9,38.9,20,0
FPT,7/9/2019 10:16,38.9,38.9,38.86,38.86,4110,0
FPT,7/9/2019 10:17,38.86,38.99,38.86,38.99,40200,0
FPT,7/9/2019 10:18,38.99,38.99,38.95,38.99,4980,0
FPT,7/9/2019 10:19,38.99,38.99,38.99,38.99,5020,0
FPT,7/9/2019 10:20,38.95,38.95,38.95,38.95,3380,0
FPT,7/9/2019 10:21,38.9,38.9,38.9,38.9,1280,0
FPT,7/9/2019 10:23,38.9,38.9,38.9,38.9,2060,0
FPT,7/9/2019 10:24,38.9,38.9,38.86,38.86,2440,0
FPT,7/9/2019 10:25,38.86,38.9,38.86,38.86,890,0
FPT,7/9/2019 10:27,38.86,38.86,38.86,38.86,5620,0
FPT,7/9/2019 10:28,38.9,38.9,38.9,38.9,1340,0
FPT,7/9/2019 10:29,38.9,38.95,38.9,38.95,5100,0
FPT,7/9/2019 10:30,38.95,38.95,38.9,38.9,1480,0
FPT,7/9/2019 10:31,38.9,38.9,38.9,38.9,3010,0
FPT,7/9/2019 10:32,38.86,38.86,38.86,38.86,1280,0
FPT,7/9/2019 10:33,38.86,38.86,38.82,38.82,11040,0
FPT,7/9/2019 10:34,38.82,38.82,38.82,38.82,1540,0
FPT,7/9/2019 10:35,38.82,38.82,38.78,38.78,1760,0
FPT,7/9/2019 10:36,38.86,38.86,38.86,38.86,170,0
FPT,7/9/2019 10:37,38.82,38.82,38.82,38.82,2450,0
FPT,7/9/2019 10:38,38.78,38.78,38.78,38.78,200,0
FPT,7/9/2019 10:39,38.78,38.82,38.78,38.82,120,0
FPT,7/9/2019 10:40,38.82,38.82,38.82,38.82,1550,0
FPT,7/9/2019 10:41,38.82,38.82,38.82,38.82,1360,0
FPT,7/9/2019 10:42,38.82,38.82,38.82,38.82,5300,0
FPT,7/9/2019 10:43,38.82,38.82,38.82,38.82,2740,0
FPT,7/9/2019 10:44,38.86,38.86,38.86,38.86,3100,0
FPT,7/9/2019 10:45,38.86,38.86,38.82,38.82,960,0
FPT,7/9/2019 10:46,38.82,38.82,38.82,38.82,3560,0
FPT,7/9/2019 10:47,38.82,38.86,38.82,38.86,4200,0
FPT,7/9/2019 10:48,38.9,38.9,38.82,38.82,21200,0
FPT,7/9/2019 10:49,38.86,38.86,38.82,38.86,3800,0
FPT,7/9/2019 10:50,38.86,38.86,38.86,38.86,7700,0
FPT,7/9/2019 10:51,38.9,38.9,38.86,38.86,1550,0
FPT,7/9/2019 10:52,38.86,38.9,38.86,38.9,1050,0
FPT,7/9/2019 10:53,38.86,38.9,38.86,38.9,170,0
FPT,7/9/2019 10:54,38.86,38.86,38.86,38.86,1440,0
FPT,7/9/2019 10:55,38.86,38.9,38.86,38.9,9780,0
FPT,7/9/2019 10:57,38.9,38.9,38.9,38.9,100,0
FPT,7/9/2019 10:58,38.9,38.9,38.9,38.9,20,0
FPT,7/9/2019 10:59,38.9,38.95,38.9,38.95,1940,0
FPT,7/9/2019 11:00,38.95,38.95,38.95,38.95,800,0
FPT,7/9/2019 11:01,38.9,38.9,38.9,38.9,200,0
FPT,7/9/2019 11:02,38.95,38.95,38.95,38.95,10,0
FPT,7/9/2019 11:03,38.95,38.99,38.95,38.99,11950,0
FPT,7/9/2019 11:04,38.99,38.99,38.86,38.86,15820,0
FPT,7/9/2019 11:07,38.99,38.99,38.95,38.99,3980,0
FPT,7/9/2019 11:08,38.95,38.99,38.95,38.99,2510,0
FPT,7/9/2019 11:09,38.99,38.99,38.99,38.99,7120,0
FPT,7/9/2019 11:10,39.03,39.03,38.99,39.03,11130,0
FPT,7/9/2019 11:11,39.03,39.03,39.03,39.03,9020,0
FPT,7/9/2019 11:12,39.03,39.03,38.99,39.03,1780,0
FPT,7/9/2019 11:13,39.07,39.07,39.07,39.07,1000,0
FPT,7/9/2019 11:14,39.07,39.07,39.07,39.07,3450,0
FPT,7/9/2019 11:15,39.11,39.11,39.03,39.03,570,0
FPT,7/9/2019 11:16,39.03,39.03,39.03,39.03,60,0
FPT,7/9/2019 11:17,39.07,39.07,39.07,39.07,510,0
FPT,7/9/2019 11:18,39.07,39.07,39.03,39.03,7190,0
FPT,7/9/2019 11:19,39.03,39.03,38.99,39.03,8490,0
FPT,7/9/2019 11:20,38.99,39.03,38.99,39.03,15410,0
FPT,7/9/2019 11:21,39.03,39.03,38.99,38.99,5880,0
FPT,7/9/2019 11:22,38.99,38.99,38.95,38.95,780,0
FPT,7/9/2019 11:24,38.99,38.99,38.99,38.99,210,0
FPT,7/9/2019 11:26,38.95,38.95,38.95,38.95,5000,0
FPT,7/9/2019 11:27,38.95,38.95,38.95,38.95,2340,0
FPT,7/9/2019 11:28,38.95,38.95,38.95,38.95,100,0
FPT,7/9/2019 11:29,38.95,38.95,38.95,38.95,490,0
FPT,7/9/2019 13:00,38.95,38.95,38.95,38.95,6820,0
FPT,7/9/2019 13:03,38.99,38.99,38.99,38.99,990,0
FPT,7/9/2019 13:05,38.99,38.99,38.99,38.99,10,0
FPT,7/9/2019 13:07,38.99,38.99,38.95,38.95,1400,0
FPT,7/9/2019 13:08,38.95,38.95,38.95,38.95,22910,0
FPT,7/9/2019 13:09,38.9,38.9,38.9,38.9,10000,0
FPT,7/9/2019 13:10,38.9,38.9,38.9,38.9,4720,0
FPT,7/9/2019 13:11,38.9,38.9,38.9,38.9,150,0
FPT,7/9/2019 13:12,38.95,38.95,38.95,38.95,60,0
FPT,7/9/2019 13:14,38.95,38.95,38.9,38.9,2050,0
FPT,7/9/2019 13:15,38.9,38.9,38.9,38.9,1430,0
FPT,7/9/2019 13:16,38.9,38.9,38.9,38.9,1000,0
FPT,7/9/2019 13:17,38.95,38.95,38.95,38.95,50,0
FPT,7/9/2019 13:18,38.9,38.9,38.9,38.9,1000,0
FPT,7/9/2019 13:19,38.95,38.95,38.95,38.95,200,0
FPT,7/9/2019 13:20,38.9,38.9,38.9,38.9,670,0
FPT,7/9/2019 13:21,38.9,38.9,38.9,38.9,400,0
FPT,7/9/2019 13:22,38.95,38.95,38.95,38.95,4000,0
FPT,7/9/2019 13:23,38.95,38.95,38.95,38.95,7410,0
FPT,7/9/2019 13:24,38.99,38.99,38.99,38.99,1310,0
FPT,7/9/2019 13:25,38.99,38.99,38.99,38.99,300,0
FPT,7/9/2019 13:26,38.99,38.99,38.99,38.99,90,0
FPT,7/9/2019 13:27,38.99,38.99,38.95,38.95,690,0
FPT,7/9/2019 13:28,38.99,38.99,38.99,38.99,460,0
FPT,7/9/2019 13:29,38.99,39.03,38.99,38.99,3160,0
FPT,7/9/2019 13:30,39.03,39.03,38.99,38.99,2600,0
FPT,7/9/2019 13:31,38.99,38.99,38.99,38.99,1300,0
FPT,7/9/2019 13:32,38.99,38.99,38.99,38.99,20,0
FPT,7/9/2019 13:33,39.03,39.07,38.99,39.07,10270,0
FPT,7/9/2019 13:34,39.07,39.11,39.03,39.11,1350,0
FPT,7/9/2019 13:35,39.11,39.11,39.11,39.11,2100,0
FPT,7/9/2019 13:36,39.11,39.11,39.07,39.07,3100,0
FPT,7/9/2019 13:37,39.07,39.07,39.07,39.07,250,0
FPT,7/9/2019 13:38,39.07,39.07,39.07,39.07,20,0
FPT,7/9/2019 13:39,39.11,39.11,39.11,39.11,3520,0
FPT,7/9/2019 13:40,39.07,39.11,39.07,39.07,1630,0
FPT,7/9/2019 13:41,39.07,39.07,39.07,39.07,250,0
FPT,7/9/2019 13:42,39.07,39.11,39.07,39.07,390,0
FPT,7/9/2019 13:43,39.07,39.11,39.07,39.11,6450,0
FPT,7/9/2019 13:44,39.11,39.11,39.11,39.11,2240,0
FPT,7/9/2019 13:45,39.11,39.11,39.11,39.11,7680,0
FPT,7/9/2019 13:46,39.11,39.16,39.11,39.11,8700,0
FPT,7/9/2019 13:47,39.16,39.16,39.11,39.16,14240,0
FPT,7/9/2019 13:48,39.16,39.2,39.16,39.2,43850,0
FPT,7/9/2019 13:49,39.24,39.24,39.24,39.24,6200,0
FPT,7/9/2019 13:50,39.24,39.24,39.24,39.24,1550,0
FPT,7/9/2019 13:51,39.24,39.24,39.24,39.24,1700,0
FPT,7/9/2019 13:52,39.24,39.24,39.2,39.2,8630,0
FPT,7/9/2019 13:53,39.2,39.2,39.11,39.11,12510,0
FPT,7/9/2019 13:55,39.11,39.11,39.11,39.11,10570,0
FPT,7/9/2019 13:56,39.11,39.11,39.11,39.11,590,0
FPT,7/9/2019 13:57,39.11,39.11,39.11,39.11,8160,0
FPT,7/9/2019 13:58,39.11,39.11,39.11,39.11,2130,0
FPT,7/9/2019 13:59,39.07,39.11,39.07,39.07,4360,0
FPT,7/9/2019 14:00,39.11,39.11,39.07,39.11,4090,0
FPT,7/9/2019 14:01,39.07,39.11,39.07,39.11,5170,0
FPT,7/9/2019 14:02,39.11,39.11,39.07,39.11,2000,0
FPT,7/9/2019 14:03,39.07,39.11,39.07,39.11,3650,0
FPT,7/9/2019 14:04,39.11,39.11,39.07,39.07,6380,0
FPT,7/9/2019 14:05,39.11,39.11,39.07,39.11,4270,0
FPT,7/9/2019 14:06,39.07,39.11,39.07,39.11,550,0
FPT,7/9/2019 14:07,39.07,39.07,39.07,39.07,200,0
FPT,7/9/2019 14:08,39.07,39.16,39.07,39.16,12200,0
FPT,7/9/2019 14:09,39.11,39.16,39.11,39.11,2480,0
FPT,7/9/2019 14:10,39.11,39.11,39.07,39.11,4950,0
FPT,7/9/2019 14:11,39.11,39.11,39.07,39.07,4220,0
FPT,7/9/2019 14:12,39.11,39.11,39.11,39.11,100,0
FPT,7/9/2019 14:13,39.11,39.16,39.11,39.11,5630,0
FPT,7/9/2019 14:14,39.16,39.16,39.16,39.16,600,0
FPT,7/9/2019 14:15,39.16,39.16,39.11,39.16,2030,0
FPT,7/9/2019 14:16,39.16,39.16,39.16,39.16,640,0
FPT,7/9/2019 14:17,39.16,39.16,39.16,39.16,80,0
FPT,7/9/2019 14:18,39.16,39.16,39.16,39.16,22910,0
FPT,7/9/2019 14:19,39.16,39.16,39.16,39.16,40780,0
FPT,7/9/2019 14:20,39.16,39.16,39.11,39.11,3200,0
FPT,7/9/2019 14:21,39.2,39.2,39.2,39.2,100,0
FPT,7/9/2019 14:22,39.16,39.16,39.16,39.16,250,0
FPT,7/9/2019 14:23,39.11,39.16,39.11,39.16,160,0
FPT,7/9/2019 14:24,39.16,39.16,39.16,39.16,5740,0
FPT,7/9/2019 14:25,39.16,39.16,39.16,39.16,350,0
FPT,7/9/2019 14:26,39.16,39.16,39.16,39.16,740,0
FPT,7/9/2019 14:27,39.16,39.16,39.16,39.16,7100,0
FPT,7/9/2019 14:28,39.16,39.16,39.16,39.16,200,0
FPT,7/9/2019 14:29,39.16,39.16,39.16,39.16,1700,0
FPT,7/9/2019 14:46,39.16,39.16,39.16,39.16,35380,0
FPT,7/10/2019 9:15,39.32,39.32,39.2,39.2,12700,0
FPT,7/10/2019 9:16,39.2,39.32,39.2,39.32,1870,0
FPT,7/10/2019 9:17,39.32,39.32,39.32,39.32,710,0
FPT,7/10/2019 9:18,39.28,39.32,39.28,39.32,4960,0
FPT,7/10/2019 9:19,39.32,39.36,39.32,39.36,12690,0
FPT,7/10/2019 9:20,39.36,39.36,39.36,39.36,3600,0
FPT,7/10/2019 9:21,39.28,39.36,39.28,39.36,4070,0
FPT,7/10/2019 9:22,39.36,39.36,39.36,39.36,2020,0
FPT,7/10/2019 9:23,39.36,39.36,39.36,39.36,4500,0
FPT,7/10/2019 9:24,39.36,39.36,39.28,39.28,3300,0
FPT,7/10/2019 9:25,39.28,39.36,39.28,39.36,16690,0
FPT,7/10/2019 9:26,39.36,39.41,39.36,39.36,12060,0
FPT,7/10/2019 9:27,39.36,39.41,39.36,39.36,3220,0
FPT,7/10/2019 9:28,39.41,39.41,39.41,39.41,15340,0
FPT,7/10/2019 9:29,39.45,39.45,39.41,39.45,3770,0
FPT,7/10/2019 9:30,39.45,39.45,39.45,39.45,11410,0
FPT,7/10/2019 9:31,39.45,39.49,39.45,39.45,8860,0
FPT,7/10/2019 9:32,39.45,39.45,39.45,39.45,5000,0
FPT,7/10/2019 9:34,39.41,39.41,39.41,39.41,60,0
FPT,7/10/2019 9:35,39.41,39.45,39.41,39.45,6940,0
FPT,7/10/2019 9:36,39.45,39.45,39.45,39.45,11280,0
FPT,7/10/2019 9:37,39.45,39.49,39.45,39.45,4500,0
FPT,7/10/2019 9:39,39.45,39.49,39.45,39.49,1440,0
FPT,7/10/2019 9:40,39.45,39.45,39.45,39.45,210,0
FPT,7/10/2019 9:41,39.45,39.49,39.45,39.45,6450,0
FPT,7/10/2019 9:42,39.45,39.45,39.45,39.45,8040,0
FPT,7/10/2019 9:43,39.45,39.45,39.45,39.45,4660,0
FPT,7/10/2019 9:44,39.45,39.45,39.45,39.45,8360,0
FPT,7/10/2019 9:45,39.45,39.45,39.41,39.41,2210,0
FPT,7/10/2019 9:46,39.45,39.45,39.41,39.45,3150,0
FPT,7/10/2019 9:47,39.41,39.41,39.41,39.41,8260,0
FPT,7/10/2019 9:48,39.41,39.41,39.36,39.41,490,0
FPT,7/10/2019 9:49,39.41,39.41,39.36,39.41,3240,0
FPT,7/10/2019 9:50,39.41,39.41,39.36,39.36,17680,0
FPT,7/10/2019 9:51,39.41,39.45,39.36,39.36,3750,0
FPT,7/10/2019 9:52,39.36,39.36,39.36,39.36,2000,0
FPT,7/10/2019 9:53,39.36,39.45,39.36,39.45,140,0
FPT,7/10/2019 9:54,39.45,39.45,39.41,39.41,1630,0
FPT,7/10/2019 9:55,39.41,39.41,39.36,39.41,14820,0
FPT,7/10/2019 9:56,39.36,39.41,39.36,39.41,10630,0
FPT,7/10/2019 9:57,39.41,39.45,39.41,39.45,2850,0
FPT,7/10/2019 9:58,39.45,39.45,39.41,39.45,3780,0
FPT,7/10/2019 9:59,39.45,39.45,39.41,39.41,12090,0
FPT,7/10/2019 10:00,39.45,39.45,39.45,39.45,10500,0
FPT,7/10/2019 10:01,39.45,39.45,39.41,39.41,17010,0
FPT,7/10/2019 10:02,39.45,39.45,39.45,39.45,40,0
FPT,7/10/2019 10:03,39.45,39.45,39.45,39.45,15390,0
FPT,7/10/2019 10:04,39.45,39.45,39.41,39.45,3270,0
FPT,7/10/2019 10:05,39.49,39.49,39.45,39.45,2830,0
FPT,7/10/2019 10:07,39.45,39.45,39.45,39.45,3830,0
FPT,7/10/2019 10:09,39.45,39.45,39.45,39.45,1370,0
FPT,7/10/2019 10:10,39.45,39.45,39.45,39.45,1110,0
FPT,7/10/2019 10:11,39.45,39.45,39.41,39.41,2520,0
FPT,7/10/2019 10:12,39.45,39.45,39.45,39.45,1000,0
FPT,7/10/2019 10:13,39.41,39.41,39.41,39.41,790,0
FPT,7/10/2019 10:14,39.45,39.45,39.41,39.45,2420,0
FPT,7/10/2019 10:17,39.45,39.45,39.45,39.45,1230,0
FPT,7/10/2019 10:18,39.45,39.45,39.45,39.45,3890,0
FPT,7/10/2019 10:19,39.45,39.45,39.45,39.45,320,0
FPT,7/10/2019 10:20,39.45,39.45,39.45,39.45,4060,0
FPT,7/10/2019 10:21,39.45,39.49,39.45,39.49,2770,0
FPT,7/10/2019 10:22,39.45,39.49,39.45,39.45,5100,0
FPT,7/10/2019 10:23,39.45,39.45,39.45,39.45,1640,0
FPT,7/10/2019 10:24,39.49,39.49,39.45,39.45,10000,0
FPT,7/10/2019 10:25,39.49,39.49,39.45,39.45,4060,0
FPT,7/10/2019 10:26,39.49,39.49,39.49,39.49,6660,0
FPT,7/10/2019 10:27,39.49,39.49,39.49,39.49,18120,0
FPT,7/10/2019 10:28,39.49,39.53,39.45,39.53,15140,0
FPT,7/10/2019 10:30,39.49,39.49,39.49,39.49,4220,0
FPT,7/10/2019 10:31,39.49,39.49,39.49,39.49,30,0
FPT,7/10/2019 10:32,39.49,39.53,39.49,39.53,410,0
FPT,7/10/2019 10:33,39.53,39.53,39.49,39.53,2690,0
FPT,7/10/2019 10:34,39.49,39.49,39.49,39.49,10090,0
FPT,7/10/2019 10:35,39.49,39.49,39.49,39.49,1050,0
FPT,7/10/2019 10:36,39.53,39.53,39.49,39.53,6620,0
FPT,7/10/2019 10:37,39.53,39.53,39.53,39.53,60,0
FPT,7/10/2019 10:38,39.53,39.62,39.53,39.62,51670,0
FPT,7/10/2019 10:39,39.62,39.62,39.53,39.62,23920,0
FPT,7/10/2019 10:40,39.62,39.62,39.62,39.62,18600,0
FPT,7/10/2019 10:41,39.66,39.66,39.66,39.66,17160,0
FPT,7/10/2019 10:42,39.66,39.7,39.66,39.7,8380,0
FPT,7/10/2019 10:43,39.7,39.7,39.66,39.7,15460,0
FPT,7/10/2019 10:44,39.7,39.7,39.66,39.7,39290,0
FPT,7/10/2019 10:45,39.66,39.74,39.66,39.7,4310,0
FPT,7/10/2019 10:46,39.7,39.7,39.7,39.7,1490,0
FPT,7/10/2019 10:47,39.7,39.7,39.66,39.7,2580,0
FPT,7/10/2019 10:48,39.66,39.66,39.66,39.66,2270,0
FPT,7/10/2019 10:49,39.66,39.66,39.66,39.66,5030,0
FPT,7/10/2019 10:50,39.66,39.66,39.62,39.62,9100,0
FPT,7/10/2019 10:51,39.62,39.7,39.62,39.66,6080,0
FPT,7/10/2019 10:52,39.66,39.66,39.66,39.66,200,0
FPT,7/10/2019 10:53,39.7,39.7,39.66,39.7,2080,0
FPT,7/10/2019 10:54,39.7,39.7,39.66,39.7,40850,0
FPT,7/10/2019 10:55,39.7,39.7,39.66,39.66,730,0
FPT,7/10/2019 10:56,39.7,39.7,39.7,39.7,6350,0
FPT,7/10/2019 10:57,39.7,39.7,39.66,39.66,4280,0
FPT,7/10/2019 10:59,39.66,39.66,39.66,39.66,10000,0
FPT,7/10/2019 11:00,39.66,39.66,39.66,39.66,2000,0
FPT,7/10/2019 11:01,39.66,39.66,39.62,39.66,3840,0
FPT,7/10/2019 11:02,39.62,39.62,39.62,39.62,10,0
FPT,7/10/2019 11:03,39.62,39.66,39.62,39.66,2940,0
FPT,7/10/2019 11:04,39.66,39.66,39.66,39.66,3200,0
FPT,7/10/2019 11:05,39.7,39.7,39.66,39.7,5120,0
FPT,7/10/2019 11:06,39.66,39.66,39.66,39.66,4620,0
FPT,7/10/2019 11:07,39.7,39.7,39.66,39.66,8290,0
FPT,7/10/2019 11:08,39.7,39.7,39.66,39.66,1840,0
FPT,7/10/2019 11:09,39.66,39.7,39.66,39.66,11000,0
FPT,7/10/2019 11:11,39.66,39.66,39.66,39.66,100,0
FPT,7/10/2019 11:12,39.66,39.66,39.66,39.66,910,0
FPT,7/10/2019 11:13,39.66,39.7,39.66,39.7,940,0
FPT,7/10/2019 11:14,39.7,39.7,39.66,39.66,10050,0
FPT,7/10/2019 11:15,39.7,39.7,39.66,39.66,1010,0
FPT,7/10/2019 11:16,39.7,39.7,39.66,39.7,3050,0
FPT,7/10/2019 11:17,39.66,39.66,39.66,39.66,20,0
FPT,7/10/2019 11:18,39.66,39.7,39.66,39.7,3410,0
FPT,7/10/2019 11:19,39.7,39.7,39.66,39.7,2090,0
FPT,7/10/2019 11:20,39.66,39.66,39.66,39.66,8810,0
FPT,7/10/2019 11:21,39.66,39.66,39.62,39.62,2670,0
FPT,7/10/2019 11:22,39.66,39.66,39.62,39.62,5050,0
FPT,7/10/2019 11:23,39.66,39.66,39.62,39.62,17340,0
FPT,7/10/2019 11:24,39.62,39.62,39.62,39.62,4770,0
FPT,7/10/2019 11:26,39.62,39.62,39.62,39.62,200,0
FPT,7/10/2019 11:27,39.66,39.66,39.62,39.62,220,0
FPT,7/10/2019 11:29,39.62,39.62,39.62,39.62,150,0
FPT,7/10/2019 13:00,39.62,39.66,39.62,39.66,122410,0
FPT,7/10/2019 13:02,39.62,39.62,39.62,39.62,100,0
FPT,7/10/2019 13:04,39.62,39.66,39.62,39.66,790,0
FPT,7/10/2019 13:05,39.66,39.66,39.66,39.66,500,0
FPT,7/10/2019 13:06,39.62,39.66,39.62,39.66,1790,0
FPT,7/10/2019 13:07,39.66,39.66,39.62,39.66,9200,0
FPT,7/10/2019 13:08,39.66,39.66,39.62,39.62,5830,0
FPT,7/10/2019 13:09,39.66,39.66,39.62,39.62,3830,0
FPT,7/10/2019 13:10,39.66,39.66,39.62,39.62,3010,0
FPT,7/10/2019 13:11,39.66,39.66,39.66,39.66,6590,0
FPT,7/10/2019 13:12,39.66,39.66,39.66,39.66,1600,0
FPT,7/10/2019 13:13,39.66,39.66,39.66,39.66,4500,0
FPT,7/10/2019 13:16,39.66,39.7,39.66,39.7,2090,0
FPT,7/10/2019 13:17,39.7,39.7,39.66,39.7,15310,0
FPT,7/10/2019 13:18,39.7,39.7,39.66,39.66,4150,0
FPT,7/10/2019 13:19,39.66,39.66,39.66,39.66,1580,0
FPT,7/10/2019 13:20,39.66,39.66,39.66,39.66,1230,0
FPT,7/10/2019 13:21,39.7,39.7,39.66,39.66,5300,0
FPT,7/10/2019 13:22,39.7,39.7,39.66,39.66,3720,0
FPT,7/10/2019 13:23,39.66,39.66,39.66,39.66,610,0
FPT,7/10/2019 13:24,39.62,39.62,39.62,39.62,19330,0
FPT,7/10/2019 13:26,39.62,39.62,39.62,39.62,3010,0
FPT,7/10/2019 13:27,39.62,39.62,39.62,39.62,2860,0
FPT,7/10/2019 13:28,39.62,39.62,39.62,39.62,1160,0
FPT,7/10/2019 13:29,39.62,39.62,39.62,39.62,1000,0
FPT,7/10/2019 13:30,39.62,39.62,39.62,39.62,1800,0
FPT,7/10/2019 13:33,39.62,39.62,39.62,39.62,700,0
FPT,7/10/2019 13:35,39.57,39.57,39.57,39.57,540,0
FPT,7/10/2019 13:36,39.57,39.62,39.57,39.57,7060,0
FPT,7/10/2019 13:37,39.57,39.57,39.57,39.57,10,0
FPT,7/10/2019 13:38,39.57,39.57,39.57,39.57,650,0
FPT,7/10/2019 13:39,39.57,39.57,39.57,39.57,420,0
FPT,7/10/2019 13:40,39.57,39.57,39.57,39.57,50,0
FPT,7/10/2019 13:42,39.57,39.57,39.57,39.57,30,0
FPT,7/10/2019 13:43,39.57,39.57,39.57,39.57,400,0
FPT,7/10/2019 13:44,39.53,39.53,39.53,39.53,910,0
FPT,7/10/2019 13:45,39.53,39.53,39.53,39.53,19000,0
FPT,7/10/2019 13:46,39.53,39.53,39.49,39.49,15090,0
FPT,7/10/2019 13:47,39.53,39.53,39.49,39.49,2580,0
FPT,7/10/2019 13:48,39.49,39.53,39.49,39.49,1430,0
FPT,7/10/2019 13:49,39.49,39.53,39.49,39.53,11610,0
FPT,7/10/2019 13:50,39.49,39.53,39.49,39.53,5010,0
FPT,7/10/2019 13:51,39.49,39.53,39.49,39.49,290,0
FPT,7/10/2019 13:52,39.53,39.53,39.49,39.53,300,0
FPT,7/10/2019 13:53,39.53,39.53,39.53,39.53,100,0
FPT,7/10/2019 13:54,39.49,39.53,39.49,39.53,90,0
FPT,7/10/2019 13:55,39.49,39.49,39.49,39.49,2000,0
FPT,7/10/2019 13:56,39.53,39.53,39.49,39.49,710,0
FPT,7/10/2019 13:57,39.49,39.53,39.49,39.53,5260,0
FPT,7/10/2019 13:58,39.53,39.53,39.53,39.53,10690,0
FPT,7/10/2019 13:59,39.57,39.57,39.53,39.53,1280,0
FPT,7/10/2019 14:00,39.49,39.53,39.49,39.53,170,0
FPT,7/10/2019 14:01,39.53,39.53,39.53,39.53,210,0
FPT,7/10/2019 14:02,39.53,39.53,39.53,39.53,1260,0
FPT,7/10/2019 14:03,39.57,39.57,39.53,39.53,50,0
FPT,7/10/2019 14:05,39.53,39.53,39.49,39.49,790,0
FPT,7/10/2019 14:06,39.49,39.53,39.49,39.49,1780,0
FPT,7/10/2019 14:07,39.53,39.53,39.45,39.45,15690,0
FPT,7/10/2019 14:08,39.45,39.53,39.45,39.53,13310,0
FPT,7/10/2019 14:09,39.53,39.53,39.49,39.53,10950,0
FPT,7/10/2019 14:10,39.49,39.49,39.49,39.49,100,0
FPT,7/10/2019 14:11,39.49,39.49,39.49,39.49,8810,0
FPT,7/10/2019 14:12,39.45,39.49,39.45,39.49,1060,0
FPT,7/10/2019 14:13,39.49,39.49,39.49,39.49,550,0
FPT,7/10/2019 14:14,39.49,39.49,39.45,39.45,60,0
FPT,7/10/2019 14:15,39.49,39.49,39.45,39.45,1470,0
FPT,7/10/2019 14:16,39.45,39.49,39.45,39.45,6340,0
FPT,7/10/2019 14:17,39.45,39.45,39.41,39.41,24980,0
FPT,7/10/2019 14:18,39.41,39.45,39.41,39.41,6440,0
FPT,7/10/2019 14:19,39.45,39.49,39.41,39.49,11000,0
FPT,7/10/2019 14:20,39.45,39.49,39.45,39.49,6600,0
FPT,7/10/2019 14:21,39.49,39.49,39.49,39.49,3000,0
FPT,7/10/2019 14:22,39.45,39.45,39.45,39.45,1750,0
FPT,7/10/2019 14:23,39.45,39.49,39.45,39.45,710,0
FPT,7/10/2019 14:24,39.49,39.49,39.49,39.49,10,0
FPT,7/10/2019 14:25,39.49,39.49,39.41,39.49,6540,0
FPT,7/10/2019 14:26,39.49,39.49,39.41,39.41,140,0
FPT,7/10/2019 14:27,39.49,39.49,39.41,39.49,1390,0
FPT,7/10/2019 14:28,39.45,39.45,39.45,39.45,500,0
FPT,7/10/2019 14:29,39.41,39.45,39.41,39.45,2930,0
FPT,7/10/2019 14:46,39.41,39.41,39.41,39.41,44730,0
FPT,7/11/2019 9:15,39.49,39.49,39.49,39.49,8190,0
FPT,7/11/2019 9:16,39.45,39.49,39.45,39.49,11040,0
FPT,7/11/2019 9:17,39.49,39.49,39.49,39.49,1770,0
FPT,7/11/2019 9:18,39.53,39.53,39.53,39.53,12420,0
FPT,7/11/2019 9:19,39.53,39.53,39.53,39.53,1200,0
FPT,7/11/2019 9:20,39.53,39.53,39.53,39.53,1000,0
FPT,7/11/2019 9:21,39.53,39.57,39.53,39.53,5760,0
FPT,7/11/2019 9:22,39.57,39.57,39.53,39.53,1310,0
FPT,7/11/2019 9:23,39.53,39.53,39.53,39.53,1000,0
FPT,7/11/2019 9:24,39.49,39.57,39.49,39.53,6470,0
FPT,7/11/2019 9:25,39.53,39.53,39.53,39.53,2410,0
FPT,7/11/2019 9:26,39.49,39.53,39.49,39.53,10140,0
FPT,7/11/2019 9:27,39.53,39.53,39.53,39.53,3070,0
FPT,7/11/2019 9:28,39.53,39.53,39.53,39.53,1620,0
FPT,7/11/2019 9:30,39.53,39.53,39.49,39.49,3730,0
FPT,7/11/2019 9:31,39.53,39.53,39.45,39.53,3450,0
FPT,7/11/2019 9:32,39.45,39.49,39.45,39.45,4800,0
FPT,7/11/2019 9:33,39.45,39.49,39.45,39.49,630,0
FPT,7/11/2019 9:34,39.49,39.49,39.45,39.45,3140,0
FPT,7/11/2019 9:35,39.49,39.49,39.45,39.45,3030,0
FPT,7/11/2019 9:36,39.45,39.45,39.45,39.45,220,0
FPT,7/11/2019 9:37,39.45,39.45,39.45,39.45,140,0
FPT,7/11/2019 9:38,39.41,39.41,39.41,39.41,600,0
FPT,7/11/2019 9:39,39.41,39.45,39.41,39.45,630,0
FPT,7/11/2019 9:41,39.45,39.45,39.41,39.45,5680,0
FPT,7/11/2019 9:42,39.45,39.49,39.45,39.45,3800,0
FPT,7/11/2019 9:44,39.41,39.41,39.41,39.41,15020,0
FPT,7/11/2019 9:45,39.41,39.41,39.41,39.41,150,0
FPT,7/11/2019 9:46,39.41,39.41,39.36,39.36,15100,0
FPT,7/11/2019 9:47,39.41,39.41,39.36,39.36,1110,0
FPT,7/11/2019 9:49,39.36,39.36,39.36,39.36,320,0
FPT,7/11/2019 9:50,39.41,39.41,39.36,39.36,2500,0
FPT,7/11/2019 9:51,39.36,39.41,39.36,39.41,820,0
FPT,7/11/2019 9:52,39.36,39.41,39.36,39.41,2060,0
FPT,7/11/2019 9:53,39.41,39.41,39.41,39.41,3200,0
FPT,7/11/2019 9:54,39.41,39.41,39.41,39.41,1000,0
FPT,7/11/2019 9:55,39.36,39.36,39.36,39.36,20000,0
FPT,7/11/2019 9:56,39.41,39.41,39.41,39.41,300,0
FPT,7/11/2019 9:57,39.36,39.36,39.36,39.36,13000,0
FPT,7/11/2019 9:58,39.41,39.41,39.36,39.36,3710,0
FPT,7/11/2019 9:59,39.36,39.36,39.36,39.36,1520,0
FPT,7/11/2019 10:00,39.32,39.36,39.32,39.36,10100,0
FPT,7/11/2019 10:01,39.32,39.32,39.32,39.32,2530,0
FPT,7/11/2019 10:02,39.28,39.36,39.24,39.24,22770,0
FPT,7/11/2019 10:03,39.24,39.24,39.2,39.2,9360,0
FPT,7/11/2019 10:04,39.24,39.28,39.24,39.28,4450,0
FPT,7/11/2019 10:05,39.28,39.28,39.28,39.28,100,0
FPT,7/11/2019 10:06,39.24,39.28,39.24,39.28,3080,0
FPT,7/11/2019 10:07,39.28,39.28,39.24,39.28,5500,0
FPT,7/11/2019 10:08,39.24,39.28,39.24,39.28,5500,0
FPT,7/11/2019 10:09,39.28,39.28,39.28,39.28,5060,0
FPT,7/11/2019 10:10,39.36,39.36,39.24,39.36,1240,0
FPT,7/11/2019 10:11,39.36,39.36,39.36,39.36,12060,0
FPT,7/11/2019 10:12,39.36,39.36,39.32,39.36,4050,0
FPT,7/11/2019 10:13,39.36,39.36,39.32,39.36,8510,0
FPT,7/11/2019 10:14,39.28,39.36,39.28,39.28,2740,0
FPT,7/11/2019 10:15,39.36,39.36,39.28,39.28,930,0
FPT,7/11/2019 10:16,39.28,39.36,39.28,39.36,40,0
FPT,7/11/2019 10:17,39.28,39.36,39.28,39.36,7090,0
FPT,7/11/2019 10:18,39.28,39.28,39.28,39.28,8050,0
FPT,7/11/2019 10:19,39.36,39.36,39.36,39.36,10,0
FPT,7/11/2019 10:20,39.36,39.36,39.36,39.36,50,0
FPT,7/11/2019 10:21,39.28,39.36,39.28,39.36,10160,0
FPT,7/11/2019 10:22,39.28,39.28,39.28,39.28,10,0
FPT,7/11/2019 10:23,39.28,39.28,39.28,39.28,1000,0
FPT,7/11/2019 10:24,39.32,39.32,39.28,39.28,3060,0
FPT,7/11/2019 10:25,39.32,39.32,39.32,39.32,10,0
FPT,7/11/2019 10:27,39.32,39.32,39.28,39.28,12150,0
FPT,7/11/2019 10:28,39.28,39.28,39.28,39.28,3060,0
FPT,7/11/2019 10:29,39.28,39.28,39.28,39.28,3540,0
FPT,7/11/2019 10:30,39.32,39.32,39.28,39.32,1520,0
FPT,7/11/2019 10:31,39.32,39.32,39.32,39.32,300,0
FPT,7/11/2019 10:32,39.32,39.32,39.32,39.32,1100,0
FPT,7/11/2019 10:33,39.36,39.36,39.36,39.36,7220,0
FPT,7/11/2019 10:34,39.41,39.41,39.36,39.36,4030,0
FPT,7/11/2019 10:35,39.41,39.41,39.36,39.41,80,0
FPT,7/11/2019 10:36,39.36,39.41,39.36,39.41,20510,0
FPT,7/11/2019 10:38,39.41,39.45,39.41,39.45,1150,0
FPT,7/11/2019 10:39,39.41,39.45,39.41,39.41,1450,0
FPT,7/11/2019 10:40,39.41,39.41,39.41,39.41,1000,0
FPT,7/11/2019 10:41,39.41,39.41,39.41,39.41,100,0
FPT,7/11/2019 10:43,39.41,39.41,39.41,39.41,30,0
FPT,7/11/2019 10:44,39.41,39.41,39.41,39.41,1510,0
FPT,7/11/2019 10:45,39.41,39.45,39.41,39.45,2090,0
FPT,7/11/2019 10:46,39.41,39.45,39.41,39.45,170,0
FPT,7/11/2019 10:47,39.45,39.45,39.45,39.45,1000,0
FPT,7/11/2019 10:50,39.45,39.45,39.45,39.45,5200,0
FPT,7/11/2019 10:51,39.45,39.45,39.45,39.45,320,0
FPT,7/11/2019 10:52,39.45,39.45,39.45,39.45,570,0
FPT,7/11/2019 10:53,39.49,39.49,39.49,39.49,40,0
FPT,7/11/2019 10:54,39.49,39.49,39.45,39.49,620,0
FPT,7/11/2019 10:55,39.41,39.41,39.41,39.41,1000,0
FPT,7/11/2019 10:56,39.49,39.49,39.49,39.49,10,0
FPT,7/11/2019 10:57,39.45,39.45,39.45,39.45,100,0
FPT,7/11/2019 10:58,39.45,39.49,39.45,39.49,600,0
FPT,7/11/2019 10:59,39.45,39.45,39.45,39.45,110,0
FPT,7/11/2019 11:00,39.49,39.49,39.45,39.45,19590,0
FPT,7/11/2019 11:01,39.45,39.49,39.45,39.49,60,0
FPT,7/11/2019 11:02,39.45,39.45,39.45,39.45,11560,0
FPT,7/11/2019 11:03,39.45,39.45,39.45,39.45,30,0
FPT,7/11/2019 11:04,39.45,39.45,39.45,39.45,170,0
FPT,7/11/2019 11:05,39.45,39.45,39.45,39.45,40,0
FPT,7/11/2019 11:07,39.41,39.41,39.41,39.41,18000,0
FPT,7/11/2019 11:08,39.41,39.41,39.41,39.41,3590,0
FPT,7/11/2019 11:09,39.36,39.36,39.36,39.36,8000,0
FPT,7/11/2019 11:10,39.41,39.41,39.36,39.36,8020,0
FPT,7/11/2019 11:11,39.41,39.41,39.41,39.41,10,0
FPT,7/11/2019 11:13,39.36,39.36,39.36,39.36,650,0
FPT,7/11/2019 11:14,39.41,39.41,39.41,39.41,10,0
FPT,7/11/2019 11:15,39.41,39.41,39.41,39.41,20,0
FPT,7/11/2019 11:16,39.36,39.36,39.36,39.36,10940,0
FPT,7/11/2019 11:17,39.41,39.41,39.36,39.41,2210,0
FPT,7/11/2019 11:18,39.36,39.36,39.36,39.36,11110,0
FPT,7/11/2019 11:20,39.36,39.36,39.36,39.36,5000,0
FPT,7/11/2019 11:21,39.41,39.41,39.41,39.41,7000,0
FPT,7/11/2019 11:22,39.41,39.41,39.36,39.36,3300,0
FPT,7/11/2019 11:23,39.36,39.41,39.36,39.36,2110,0
FPT,7/11/2019 11:24,39.32,39.41,39.32,39.41,7130,0
FPT,7/11/2019 11:25,39.36,39.36,39.36,39.36,500,0
FPT,7/11/2019 11:26,39.36,39.36,39.36,39.36,1500,0
FPT,7/11/2019 11:28,39.32,39.36,39.32,39.32,8200,0
FPT,7/11/2019 11:29,39.36,39.36,39.36,39.36,5400,0
FPT,7/11/2019 13:00,39.36,39.36,39.36,39.36,1590,0
FPT,7/11/2019 13:02,39.36,39.36,39.36,39.36,330,0
FPT,7/11/2019 13:06,39.36,39.36,39.36,39.36,170,0
FPT,7/11/2019 13:07,39.32,39.32,39.32,39.32,2000,0
FPT,7/11/2019 13:09,39.36,39.36,39.32,39.36,1620,0
FPT,7/11/2019 13:12,39.36,39.36,39.36,39.36,400,0
FPT,7/11/2019 13:14,39.32,39.36,39.32,39.36,800,0
FPT,7/11/2019 13:16,39.36,39.36,39.36,39.36,1000,0
FPT,7/11/2019 13:19,39.36,39.36,39.32,39.32,1060,0
FPT,7/11/2019 13:20,39.36,39.36,39.32,39.32,3710,0
FPT,7/11/2019 13:21,39.32,39.36,39.32,39.36,2000,0
FPT,7/11/2019 13:22,39.36,39.36,39.36,39.36,60,0
FPT,7/11/2019 13:23,39.36,39.36,39.32,39.32,1890,0
FPT,7/11/2019 13:24,39.36,39.36,39.36,39.36,10,0
FPT,7/11/2019 13:25,39.32,39.32,39.32,39.32,1000,0
FPT,7/11/2019 13:26,39.36,39.36,39.36,39.36,13240,0
FPT,7/11/2019 13:27,39.41,39.41,39.36,39.36,1490,0
FPT,7/11/2019 13:28,39.41,39.45,39.41,39.41,24470,0
FPT,7/11/2019 13:29,39.36,39.45,39.36,39.45,5600,0
FPT,7/11/2019 13:32,39.41,39.45,39.41,39.45,2010,0
FPT,7/11/2019 13:33,39.45,39.45,39.45,39.45,110,0
FPT,7/11/2019 13:34,39.41,39.41,39.41,39.41,250,0
FPT,7/11/2019 13:35,39.45,39.45,39.41,39.45,830,0
FPT,7/11/2019 13:37,39.45,39.45,39.41,39.41,2040,0
FPT,7/11/2019 13:38,39.45,39.45,39.41,39.41,6030,0
FPT,7/11/2019 13:39,39.45,39.45,39.41,39.41,6010,0
FPT,7/11/2019 13:40,39.45,39.45,39.41,39.45,4720,0
FPT,7/11/2019 13:41,39.45,39.45,39.41,39.41,1110,0
FPT,7/11/2019 13:42,39.41,39.45,39.36,39.36,400,0
FPT,7/11/2019 13:43,39.41,39.45,39.36,39.41,2800,0
FPT,7/11/2019 13:44,39.45,39.45,39.36,39.41,3660,0
FPT,7/11/2019 13:45,39.41,39.41,39.36,39.41,1990,0
FPT,7/11/2019 13:46,39.41,39.41,39.41,39.41,1000,0
FPT,7/11/2019 13:47,39.41,39.41,39.36,39.36,1270,0
FPT,7/11/2019 13:48,39.41,39.41,39.41,39.41,10,0
FPT,7/11/2019 13:50,39.36,39.36,39.36,39.36,4000,0
FPT,7/11/2019 13:51,39.36,39.36,39.36,39.36,1580,0
FPT,7/11/2019 13:52,39.36,39.36,39.36,39.36,3000,0
FPT,7/11/2019 13:53,39.36,39.41,39.36,39.41,220,0
FPT,7/11/2019 13:54,39.36,39.41,39.36,39.36,12030,0
FPT,7/11/2019 13:55,39.41,39.41,39.36,39.36,5430,0
FPT,7/11/2019 13:56,39.36,39.36,39.36,39.36,4610,0
FPT,7/11/2019 13:57,39.36,39.41,39.36,39.41,24000,0
FPT,7/11/2019 13:58,39.41,39.41,39.41,39.41,7650,0
FPT,7/11/2019 13:59,39.45,39.45,39.41,39.45,5020,0
FPT,7/11/2019 14:00,39.36,39.36,39.36,39.36,10000,0
FPT,7/11/2019 14:01,39.45,39.45,39.36,39.36,2240,0
FPT,7/11/2019 14:02,39.45,39.45,39.45,39.45,10,0
FPT,7/11/2019 14:03,39.36,39.45,39.36,39.45,290,0
FPT,7/11/2019 14:07,39.41,39.45,39.41,39.45,3010,0
FPT,7/11/2019 14:09,39.41,39.41,39.41,39.41,990,0
FPT,7/11/2019 14:10,39.41,39.45,39.41,39.45,1360,0
FPT,7/11/2019 14:11,39.41,39.41,39.41,39.41,5000,0
FPT,7/11/2019 14:12,39.41,39.45,39.41,39.41,10740,0
FPT,7/11/2019 14:13,39.41,39.45,39.41,39.41,6560,0
FPT,7/11/2019 14:14,39.41,39.41,39.41,39.41,4590,0
FPT,7/11/2019 14:15,39.41,39.41,39.36,39.36,250,0
FPT,7/11/2019 14:16,39.36,39.41,39.36,39.41,480,0
FPT,7/11/2019 14:18,39.41,39.41,39.41,39.41,890,0
FPT,7/11/2019 14:19,39.41,39.41,39.36,39.36,5330,0
FPT,7/11/2019 14:20,39.36,39.41,39.36,39.41,330,0
FPT,7/11/2019 14:21,39.36,39.36,39.36,39.36,27680,0
FPT,7/11/2019 14:22,39.32,39.32,39.32,39.32,980,0
FPT,7/11/2019 14:23,39.36,39.36,39.36,39.36,3380,0
FPT,7/11/2019 14:24,39.41,39.41,39.36,39.36,7080,0
FPT,7/11/2019 14:25,39.41,39.41,39.36,39.41,12030,0
FPT,7/11/2019 14:26,39.36,39.41,39.36,39.36,25960,0
FPT,7/11/2019 14:27,39.36,39.36,39.36,39.36,6410,0
FPT,7/11/2019 14:28,39.36,39.41,39.32,39.41,12670,0
FPT,7/11/2019 14:29,39.32,39.36,39.32,39.36,810,0
FPT,7/11/2019 14:46,39.36,39.36,39.36,39.36,31600,0
FPT,7/12/2019 9:15,39.45,39.45,39.45,39.45,13900,0
FPT,7/12/2019 9:16,39.36,39.45,39.36,39.45,740,0
FPT,7/12/2019 9:17,39.45,39.45,39.36,39.45,530,0
FPT,7/12/2019 9:18,39.45,39.45,39.45,39.45,1000,0
FPT,7/12/2019 9:19,39.36,39.41,39.36,39.41,230,0
FPT,7/12/2019 9:20,39.45,39.45,39.45,39.45,6590,0
FPT,7/12/2019 9:21,39.45,39.45,39.41,39.41,1340,0
FPT,7/12/2019 9:22,39.41,39.41,39.41,39.41,650,0
FPT,7/12/2019 9:23,39.36,39.41,39.36,39.41,490,0
FPT,7/12/2019 9:24,39.41,39.41,39.41,39.41,350,0
FPT,7/12/2019 9:25,39.41,39.41,39.41,39.41,950,0
FPT,7/12/2019 9:26,39.41,39.45,39.41,39.41,2140,0
FPT,7/12/2019 9:27,39.41,39.41,39.36,39.36,3300,0
FPT,7/12/2019 9:28,39.41,39.41,39.32,39.36,870,0
FPT,7/12/2019 9:29,39.32,39.36,39.32,39.36,2620,0
FPT,7/12/2019 9:30,39.32,39.32,39.32,39.32,640,0
FPT,7/12/2019 9:31,39.32,39.32,39.32,39.32,640,0
FPT,7/12/2019 9:32,39.32,39.32,39.32,39.32,2280,0
FPT,7/12/2019 9:33,39.32,39.36,39.32,39.36,5500,0
FPT,7/12/2019 9:34,39.36,39.36,39.32,39.32,6730,0
FPT,7/12/2019 9:35,39.32,39.32,39.32,39.32,1380,0
FPT,7/12/2019 9:36,39.32,39.32,39.32,39.32,9560,0
FPT,7/12/2019 9:37,39.28,39.28,39.28,39.28,1280,0
FPT,7/12/2019 9:38,39.32,39.32,39.28,39.28,740,0
FPT,7/12/2019 9:39,39.32,39.32,39.32,39.32,8220,0
FPT,7/12/2019 9:40,39.28,39.32,39.28,39.28,6960,0
FPT,7/12/2019 9:41,39.28,39.28,39.28,39.28,9470,0
FPT,7/12/2019 9:42,39.24,39.28,39.24,39.28,3620,0
FPT,7/12/2019 9:43,39.32,39.32,39.32,39.32,90,0
FPT,7/12/2019 9:46,39.28,39.28,39.28,39.28,1480,0
FPT,7/12/2019 9:47,39.28,39.32,39.28,39.28,5960,0
FPT,7/12/2019 9:48,39.24,39.24,39.24,39.24,12640,0
FPT,7/12/2019 9:49,39.24,39.24,39.24,39.24,200,0
FPT,7/12/2019 9:51,39.24,39.32,39.2,39.28,16490,0
FPT,7/12/2019 9:52,39.28,39.28,39.28,39.28,780,0
FPT,7/12/2019 9:53,39.28,39.28,39.28,39.28,1320,0
FPT,7/12/2019 9:54,39.28,39.28,39.28,39.28,3580,0
FPT,7/12/2019 9:55,39.28,39.28,39.28,39.28,9400,0
FPT,7/12/2019 9:56,39.28,39.28,39.24,39.28,4370,0
FPT,7/12/2019 9:57,39.28,39.28,39.28,39.28,3260,0
FPT,7/12/2019 9:58,39.28,39.28,39.28,39.28,2070,0
FPT,7/12/2019 9:59,39.36,39.36,39.36,39.36,10,0
FPT,7/12/2019 10:00,39.28,39.28,39.28,39.28,640,0
FPT,7/12/2019 10:01,39.28,39.36,39.28,39.36,12640,0
FPT,7/12/2019 10:02,39.36,39.36,39.36,39.36,2430,0
FPT,7/12/2019 10:03,39.36,39.36,39.36,39.36,2360,0
FPT,7/12/2019 10:04,39.36,39.36,39.36,39.36,360,0
FPT,7/12/2019 10:05,39.36,39.36,39.28,39.28,1720,0
FPT,7/12/2019 10:06,39.28,39.28,39.28,39.28,260,0
FPT,7/12/2019 10:07,39.28,39.28,39.28,39.28,2000,0
FPT,7/12/2019 10:08,39.36,39.36,39.36,39.36,100,0
FPT,7/12/2019 10:09,39.28,39.36,39.28,39.36,2780,0
FPT,7/12/2019 10:10,39.36,39.36,39.28,39.28,2260,0
FPT,7/12/2019 10:12,39.28,39.36,39.28,39.36,1520,0
FPT,7/12/2019 10:13,39.28,39.36,39.28,39.36,770,0
FPT,7/12/2019 10:14,39.28,39.28,39.28,39.28,13350,0
FPT,7/12/2019 10:15,39.28,39.28,39.28,39.28,12450,0
FPT,7/12/2019 10:16,39.28,39.28,39.28,39.28,2260,0
FPT,7/12/2019 10:17,39.28,39.32,39.28,39.28,1760,0
FPT,7/12/2019 10:18,39.32,39.32,39.28,39.28,360,0
FPT,7/12/2019 10:19,39.28,39.36,39.28,39.36,1560,0
FPT,7/12/2019 10:20,39.32,39.32,39.32,39.32,2280,0
FPT,7/12/2019 10:21,39.32,39.32,39.28,39.28,24750,0
FPT,7/12/2019 10:22,39.28,39.28,39.28,39.28,1610,0
FPT,7/12/2019 10:23,39.32,39.32,39.32,39.32,500,0
FPT,7/12/2019 10:24,39.36,39.36,39.32,39.32,1540,0
FPT,7/12/2019 10:25,39.32,39.32,39.32,39.32,1390,0
FPT,7/12/2019 10:26,39.32,39.32,39.32,39.32,980,0
FPT,7/12/2019 10:27,39.32,39.32,39.32,39.32,20,0
FPT,7/12/2019 10:28,39.32,39.32,39.32,39.32,900,0
FPT,7/12/2019 10:29,39.32,39.36,39.32,39.32,3400,0
FPT,7/12/2019 10:30,39.32,39.36,39.32,39.32,4050,0
FPT,7/12/2019 10:31,39.36,39.36,39.36,39.36,1390,0
FPT,7/12/2019 10:32,39.36,39.36,39.32,39.32,1960,0
FPT,7/12/2019 10:33,39.32,39.32,39.32,39.32,1330,0
FPT,7/12/2019 10:34,39.32,39.36,39.32,39.36,730,0
FPT,7/12/2019 10:35,39.36,39.36,39.36,39.36,10,0
FPT,7/12/2019 10:36,39.36,39.36,39.32,39.36,2440,0
FPT,7/12/2019 10:37,39.32,39.36,39.32,39.36,2280,0
FPT,7/12/2019 10:38,39.32,39.36,39.32,39.32,1210,0
FPT,7/12/2019 10:39,39.32,39.32,39.32,39.32,1420,0
FPT,7/12/2019 10:40,39.32,39.32,39.32,39.32,3060,0
FPT,7/12/2019 10:41,39.32,39.36,39.32,39.36,1080,0
FPT,7/12/2019 10:42,39.32,39.32,39.32,39.32,320,0
FPT,7/12/2019 10:43,39.36,39.36,39.36,39.36,100,0
FPT,7/12/2019 10:44,39.36,39.36,39.36,39.36,480,0
FPT,7/12/2019 10:45,39.36,39.36,39.36,39.36,100,0
FPT,7/12/2019 10:46,39.36,39.36,39.36,39.36,23700,0
FPT,7/12/2019 10:47,39.36,39.36,39.36,39.36,600,0
FPT,7/12/2019 10:48,39.36,39.36,39.36,39.36,7470,0
FPT,7/12/2019 10:49,39.32,39.36,39.32,39.36,6460,0
FPT,7/12/2019 10:51,39.36,39.36,39.36,39.36,930,0
FPT,7/12/2019 10:52,39.36,39.41,39.36,39.36,3220,0
FPT,7/12/2019 10:53,39.36,39.36,39.36,39.36,1280,0
FPT,7/12/2019 10:54,39.36,39.36,39.36,39.36,2010,0
FPT,7/12/2019 10:56,39.36,39.36,39.36,39.36,870,0
FPT,7/12/2019 10:57,39.41,39.41,39.36,39.36,50,0
FPT,7/12/2019 10:58,39.41,39.41,39.41,39.41,10,0
FPT,7/12/2019 11:00,39.36,39.36,39.36,39.36,260,0
FPT,7/12/2019 11:01,39.36,39.41,39.36,39.41,80,0
FPT,7/12/2019 11:03,39.41,39.41,39.41,39.41,290,0
FPT,7/12/2019 11:04,39.36,39.36,39.36,39.36,750,0
FPT,7/12/2019 11:05,39.41,39.41,39.36,39.41,13790,0
FPT,7/12/2019 11:06,39.36,39.41,39.36,39.41,10210,0
FPT,7/12/2019 11:08,39.41,39.45,39.41,39.41,3950,0
FPT,7/12/2019 11:09,39.41,39.45,39.41,39.41,6680,0
FPT,7/12/2019 11:11,39.36,39.41,39.36,39.41,20010,0
FPT,7/12/2019 11:12,39.36,39.41,39.36,39.36,1900,0
FPT,7/12/2019 11:13,39.36,39.36,39.36,39.36,7350,0
FPT,7/12/2019 11:14,39.41,39.41,39.41,39.41,10,0
FPT,7/12/2019 11:16,39.41,39.41,39.36,39.36,8140,0
FPT,7/12/2019 11:17,39.36,39.41,39.36,39.36,9710,0
FPT,7/12/2019 11:18,39.36,39.36,39.36,39.36,100,0
FPT,7/12/2019 11:19,39.36,39.36,39.36,39.36,820,0
FPT,7/12/2019 11:20,39.41,39.41,39.41,39.41,24000,0
FPT,7/12/2019 11:21,39.36,39.41,39.36,39.36,12550,0
FPT,7/12/2019 11:22,39.41,39.41,39.36,39.41,1730,0
FPT,7/12/2019 11:23,39.45,39.45,39.45,39.45,10,0
FPT,7/12/2019 11:24,39.45,39.45,39.45,39.45,1000,0
FPT,7/12/2019 11:25,39.45,39.45,39.45,39.45,1500,0
FPT,7/12/2019 11:26,39.45,39.45,39.41,39.45,7210,0
FPT,7/12/2019 11:27,39.45,39.49,39.41,39.49,46650,0
FPT,7/12/2019 11:28,39.45,39.49,39.45,39.49,60,0
FPT,7/12/2019 11:29,39.49,39.53,39.49,39.53,19670,0
FPT,7/12/2019 13:00,39.53,39.53,39.49,39.49,19380,0
FPT,7/12/2019 13:01,39.53,39.53,39.49,39.53,7050,0
FPT,7/12/2019 13:02,39.53,39.53,39.49,39.49,10180,0
FPT,7/12/2019 13:03,39.53,39.53,39.53,39.53,300,0
FPT,7/12/2019 13:04,39.53,39.53,39.53,39.53,20030,0
FPT,7/12/2019 13:05,39.53,39.62,39.53,39.62,89650,0
FPT,7/12/2019 13:06,39.57,39.7,39.57,39.7,32970,0
FPT,7/12/2019 13:07,39.74,39.74,39.7,39.74,22940,0
FPT,7/12/2019 13:08,39.7,39.74,39.7,39.7,9100,0
FPT,7/12/2019 13:09,39.7,39.74,39.7,39.7,6530,0
FPT,7/12/2019 13:10,39.7,39.74,39.7,39.7,4450,0
FPT,7/12/2019 13:11,39.7,39.7,39.7,39.7,2440,0
FPT,7/12/2019 13:12,39.7,39.7,39.7,39.7,4180,0
FPT,7/12/2019 13:13,39.7,39.7,39.7,39.7,9380,0
FPT,7/12/2019 13:14,39.62,39.66,39.62,39.66,4090,0
FPT,7/12/2019 13:15,39.7,39.7,39.66,39.7,2740,0
FPT,7/12/2019 13:17,39.66,39.7,39.66,39.7,20,0
FPT,7/12/2019 13:18,39.7,39.7,39.7,39.7,3400,0
FPT,7/12/2019 13:19,39.66,39.66,39.66,39.66,4660,0
FPT,7/12/2019 13:20,39.66,39.66,39.66,39.66,5200,0
FPT,7/12/2019 13:21,39.66,39.66,39.66,39.66,700,0
FPT,7/12/2019 13:22,39.66,39.66,39.66,39.66,80,0
FPT,7/12/2019 13:23,39.66,39.66,39.66,39.66,1820,0
FPT,7/12/2019 13:24,39.66,39.66,39.66,39.66,2880,0
FPT,7/12/2019 13:25,39.66,39.66,39.66,39.66,4300,0
FPT,7/12/2019 13:26,39.66,39.66,39.66,39.66,560,0
FPT,7/12/2019 13:27,39.66,39.7,39.66,39.66,2470,0
FPT,7/12/2019 13:28,39.66,39.66,39.66,39.66,3390,0
FPT,7/12/2019 13:29,39.62,39.62,39.62,39.62,1300,0
FPT,7/12/2019 13:30,39.62,39.66,39.62,39.66,4050,0
FPT,7/12/2019 13:31,39.66,39.66,39.66,39.66,8190,0
FPT,7/12/2019 13:33,39.66,39.66,39.62,39.62,270,0
FPT,7/12/2019 13:34,39.62,39.62,39.62,39.62,650,0
FPT,7/12/2019 13:35,39.62,39.62,39.62,39.62,6470,0
FPT,7/12/2019 13:36,39.66,39.66,39.66,39.66,2000,0
FPT,7/12/2019 13:37,39.62,39.66,39.62,39.62,7580,0
FPT,7/12/2019 13:38,39.62,39.62,39.62,39.62,31260,0
FPT,7/12/2019 13:39,39.62,39.62,39.62,39.62,500,0
FPT,7/12/2019 13:40,39.62,39.62,39.62,39.62,1000,0
FPT,7/12/2019 13:41,39.57,39.57,39.57,39.57,820,0
FPT,7/12/2019 13:42,39.57,39.57,39.57,39.57,4110,0
FPT,7/12/2019 13:43,39.57,39.57,39.57,39.57,9380,0
FPT,7/12/2019 13:44,39.57,39.57,39.57,39.57,950,0
FPT,7/12/2019 13:45,39.57,39.57,39.57,39.57,1380,0
FPT,7/12/2019 13:46,39.57,39.57,39.57,39.57,27930,0
FPT,7/12/2019 13:47,39.53,39.53,39.53,39.53,4010,0
FPT,7/12/2019 13:48,39.57,39.57,39.53,39.53,3120,0
FPT,7/12/2019 13:49,39.53,39.53,39.53,39.53,4430,0
FPT,7/12/2019 13:50,39.53,39.53,39.53,39.53,7530,0
FPT,7/12/2019 13:51,39.53,39.57,39.53,39.53,7070,0
FPT,7/12/2019 13:52,39.53,39.53,39.53,39.53,13850,0
FPT,7/12/2019 13:53,39.53,39.53,39.49,39.49,19010,0
FPT,7/12/2019 13:54,39.53,39.53,39.49,39.49,3510,0
FPT,7/12/2019 13:55,39.49,39.53,39.49,39.49,23380,0
FPT,7/12/2019 13:56,39.49,39.49,39.45,39.49,1950,0
FPT,7/12/2019 13:57,39.45,39.45,39.45,39.45,2010,0
FPT,7/12/2019 13:58,39.45,39.49,39.45,39.49,6410,0
FPT,7/12/2019 13:59,39.49,39.49,39.45,39.45,13690,0
FPT,7/12/2019 14:00,39.45,39.45,39.45,39.45,3420,0
FPT,7/12/2019 14:01,39.45,39.45,39.45,39.45,1810,0
FPT,7/12/2019 14:02,39.45,39.45,39.45,39.45,15560,0
FPT,7/12/2019 14:03,39.45,39.45,39.45,39.45,1000,0
FPT,7/12/2019 14:04,39.45,39.45,39.45,39.45,640,0
FPT,7/12/2019 14:05,39.49,39.49,39.49,39.49,2460,0
FPT,7/12/2019 14:08,39.53,39.53,39.49,39.49,320,0
FPT,7/12/2019 14:09,39.53,39.53,39.53,39.53,200,0
FPT,7/12/2019 14:10,39.49,39.53,39.49,39.53,580,0
FPT,7/12/2019 14:11,39.49,39.53,39.49,39.49,8710,0
FPT,7/12/2019 14:12,39.49,39.49,39.49,39.49,2750,0
FPT,7/12/2019 14:13,39.53,39.53,39.49,39.49,3040,0
FPT,7/12/2019 14:14,39.53,39.53,39.49,39.49,3210,0
FPT,7/12/2019 14:16,39.49,39.49,39.45,39.45,600,0
FPT,7/12/2019 14:17,39.45,39.49,39.45,39.49,23270,0
FPT,7/12/2019 14:18,39.49,39.49,39.45,39.45,5750,0
FPT,7/12/2019 14:19,39.45,39.49,39.45,39.49,1550,0
FPT,7/12/2019 14:20,39.45,39.49,39.45,39.45,8240,0
FPT,7/12/2019 14:21,39.45,39.45,39.45,39.45,2580,0
FPT,7/12/2019 14:22,39.45,39.49,39.45,39.45,510,0
FPT,7/12/2019 14:23,39.41,39.49,39.41,39.49,4750,0
FPT,7/12/2019 14:24,39.45,39.45,39.41,39.45,810,0
FPT,7/12/2019 14:25,39.41,39.41,39.41,39.41,780,0
FPT,7/12/2019 14:26,39.45,39.45,39.41,39.41,40150,0
FPT,7/12/2019 14:27,39.36,39.41,39.36,39.41,5700,0
FPT,7/12/2019 14:28,39.41,39.45,39.41,39.45,6330,0
FPT,7/12/2019 14:29,39.45,39.45,39.41,39.41,4700,0
FPT,7/12/2019 14:46,39.36,39.36,39.36,39.36,79540,0
FPT,7/15/2019 9:15,39.32,39.32,39.32,39.32,10540,0
FPT,7/15/2019 9:16,39.32,39.32,39.28,39.28,350,0
FPT,7/15/2019 9:17,39.28,39.32,39.28,39.32,1740,0
FPT,7/15/2019 9:18,39.32,39.32,39.28,39.32,300,0
FPT,7/15/2019 9:19,39.28,39.36,39.28,39.32,2560,0
FPT,7/15/2019 9:20,39.36,39.36,39.32,39.36,3120,0
FPT,7/15/2019 9:21,39.32,39.36,39.32,39.36,3290,0
FPT,7/15/2019 9:22,39.36,39.36,39.36,39.36,4680,0
FPT,7/15/2019 9:23,39.36,39.36,39.32,39.32,1920,0
FPT,7/15/2019 9:24,39.32,39.36,39.28,39.28,2960,0
FPT,7/15/2019 9:25,39.28,39.28,39.28,39.28,1280,0
FPT,7/15/2019 9:27,39.28,39.36,39.28,39.28,7010,0
FPT,7/15/2019 9:28,39.32,39.32,39.28,39.28,1310,0
FPT,7/15/2019 9:29,39.28,39.28,39.28,39.28,300,0
FPT,7/15/2019 9:30,39.28,39.28,39.28,39.28,1240,0
FPT,7/15/2019 9:31,39.28,39.28,39.28,39.28,3280,0
FPT,7/15/2019 9:32,39.28,39.28,39.28,39.28,1000,0
FPT,7/15/2019 9:33,39.28,39.28,39.28,39.28,280,0
FPT,7/15/2019 9:34,39.24,39.24,39.24,39.24,1280,0
FPT,7/15/2019 9:36,39.32,39.32,39.32,39.32,30,0
FPT,7/15/2019 9:37,39.32,39.32,39.28,39.28,1910,0
FPT,7/15/2019 9:38,39.36,39.36,39.24,39.36,3140,0
FPT,7/15/2019 9:39,39.36,39.36,39.36,39.36,110,0
FPT,7/15/2019 9:40,39.36,39.36,39.36,39.36,180,0
FPT,7/15/2019 9:41,39.28,39.36,39.28,39.36,7410,0
FPT,7/15/2019 9:42,39.36,39.36,39.36,39.36,20,0
FPT,7/15/2019 9:43,39.36,39.36,39.36,39.36,1290,0
FPT,7/15/2019 9:44,39.36,39.36,39.28,39.28,3290,0
FPT,7/15/2019 9:45,39.36,39.36,39.36,39.36,1000,0
FPT,7/15/2019 9:46,39.28,39.28,39.28,39.28,1280,0
FPT,7/15/2019 9:47,39.28,39.28,39.28,39.28,1280,0
FPT,7/15/2019 9:48,39.36,39.36,39.28,39.28,250,0
FPT,7/15/2019 9:49,39.28,39.36,39.28,39.36,2340,0
FPT,7/15/2019 9:50,39.28,39.28,39.28,39.28,1310,0
FPT,7/15/2019 9:51,39.28,39.28,39.28,39.28,1280,0
FPT,7/15/2019 9:52,39.28,39.36,39.28,39.28,4320,0
FPT,7/15/2019 9:53,39.36,39.36,39.36,39.36,260,0
FPT,7/15/2019 9:54,39.28,39.28,39.28,39.28,1280,0
FPT,7/15/2019 9:56,39.36,39.36,39.32,39.32,5260,0
FPT,7/15/2019 9:57,39.28,39.36,39.28,39.28,3920,0
FPT,7/15/2019 9:58,39.28,39.28,39.28,39.28,11380,0
FPT,7/15/2019 9:59,39.28,39.28,39.28,39.28,4790,0
FPT,7/15/2019 10:00,39.24,39.28,39.24,39.28,3090,0
FPT,7/15/2019 10:01,39.28,39.28,39.28,39.28,1900,0
FPT,7/15/2019 10:02,39.28,39.28,39.28,39.28,1280,0
FPT,7/15/2019 10:03,39.28,39.28,39.28,39.28,160,0
FPT,7/15/2019 10:04,39.28,39.28,39.28,39.28,1300,0
FPT,7/15/2019 10:05,39.28,39.28,39.28,39.28,1690,0
FPT,7/15/2019 10:06,39.28,39.28,39.28,39.28,2230,0
FPT,7/15/2019 10:08,39.28,39.28,39.28,39.28,6940,0
FPT,7/15/2019 10:09,39.28,39.28,39.28,39.28,150,0
FPT,7/15/2019 10:10,39.28,39.28,39.28,39.28,440,0
FPT,7/15/2019 10:11,39.28,39.28,39.28,39.28,1240,0
FPT,7/15/2019 10:17,39.32,39.32,39.28,39.28,1080,0
FPT,7/15/2019 10:18,39.36,39.36,39.28,39.28,700,0
FPT,7/15/2019 10:19,39.36,39.36,39.28,39.36,10300,0
FPT,7/15/2019 10:20,39.28,39.28,39.24,39.24,1210,0
FPT,7/15/2019 10:22,39.28,39.28,39.24,39.24,7510,0
FPT,7/15/2019 10:23,39.32,39.32,39.32,39.32,500,0
FPT,7/15/2019 10:25,39.28,39.28,39.28,39.28,3940,0
FPT,7/15/2019 10:26,39.28,39.28,39.28,39.28,220,0
FPT,7/15/2019 10:27,39.28,39.28,39.24,39.24,8500,0
FPT,7/15/2019 10:28,39.24,39.24,39.24,39.24,2070,0
FPT,7/15/2019 10:29,39.28,39.28,39.24,39.28,2410,0
FPT,7/15/2019 10:30,39.28,39.28,39.28,39.28,920,0
FPT,7/15/2019 10:31,39.28,39.28,39.28,39.28,1340,0
FPT,7/15/2019 10:32,39.28,39.28,39.28,39.28,700,0
FPT,7/15/2019 10:34,39.28,39.28,39.28,39.28,1000,0
FPT,7/15/2019 10:35,39.32,39.32,39.28,39.28,3840,0
FPT,7/15/2019 10:36,39.28,39.28,39.28,39.28,5780,0
FPT,7/15/2019 10:37,39.28,39.28,39.28,39.28,600,0
FPT,7/15/2019 10:38,39.28,39.28,39.28,39.28,7600,0
FPT,7/15/2019 10:41,39.28,39.28,39.28,39.28,3100,0
FPT,7/15/2019 10:42,39.28,39.28,39.28,39.28,150,0
FPT,7/15/2019 10:43,39.32,39.32,39.32,39.32,230,0
FPT,7/15/2019 10:44,39.32,39.32,39.28,39.28,3400,0
FPT,7/15/2019 10:45,39.32,39.32,39.32,39.32,840,0
FPT,7/15/2019 10:46,39.28,39.28,39.28,39.28,100,0
FPT,7/15/2019 10:47,39.28,39.28,39.28,39.28,4670,0
FPT,7/15/2019 10:48,39.28,39.36,39.28,39.36,41490,0
FPT,7/15/2019 10:49,39.36,39.36,39.36,39.36,8510,0
FPT,7/15/2019 10:50,39.32,39.32,39.32,39.32,100,0
FPT,7/15/2019 10:51,39.32,39.32,39.32,39.32,20,0
FPT,7/15/2019 10:52,39.28,39.32,39.28,39.32,6860,0
FPT,7/15/2019 10:53,39.28,39.28,39.28,39.28,5000,0
FPT,7/15/2019 10:54,39.28,39.28,39.28,39.28,1110,0
FPT,7/15/2019 10:55,39.32,39.32,39.32,39.32,20,0
FPT,7/15/2019 10:57,39.32,39.32,39.28,39.28,12000,0
FPT,7/15/2019 11:00,39.28,39.28,39.28,39.28,290,0
FPT,7/15/2019 11:01,39.28,39.28,39.28,39.28,3000,0
FPT,7/15/2019 11:02,39.28,39.28,39.28,39.28,1850,0
FPT,7/15/2019 11:03,39.28,39.28,39.28,39.28,8380,0
FPT,7/15/2019 11:04,39.32,39.32,39.32,39.32,2610,0
FPT,7/15/2019 11:05,39.36,39.36,39.32,39.32,1910,0
FPT,7/15/2019 11:06,39.36,39.36,39.36,39.36,4390,0
FPT,7/15/2019 11:08,39.36,39.36,39.36,39.36,610,0
FPT,7/15/2019 11:09,39.36,39.36,39.36,39.36,8070,0
FPT,7/15/2019 11:10,39.36,39.36,39.36,39.36,100,0
FPT,7/15/2019 11:12,39.41,39.41,39.41,39.41,2000,0
FPT,7/15/2019 11:13,39.36,39.36,39.36,39.36,3000,0
FPT,7/15/2019 11:14,39.36,39.36,39.36,39.36,13030,0
FPT,7/15/2019 11:15,39.36,39.36,39.36,39.36,5180,0
FPT,7/15/2019 11:16,39.36,39.36,39.36,39.36,4720,0
FPT,7/15/2019 11:17,39.36,39.36,39.32,39.36,5830,0
FPT,7/15/2019 11:18,39.32,39.36,39.32,39.36,12030,0
FPT,7/15/2019 11:19,39.36,39.36,39.36,39.36,100,0
FPT,7/15/2019 11:20,39.32,39.32,39.28,39.28,5700,0
FPT,7/15/2019 11:21,39.32,39.32,39.32,39.32,90,0
FPT,7/15/2019 11:22,39.32,39.32,39.32,39.32,20,0
FPT,7/15/2019 11:23,39.32,39.32,39.32,39.32,1000,0
FPT,7/15/2019 11:24,39.32,39.32,39.32,39.32,1000,0
FPT,7/15/2019 11:25,39.32,39.32,39.32,39.32,1190,0
FPT,7/15/2019 11:26,39.32,39.32,39.32,39.32,1810,0
FPT,7/15/2019 11:28,39.28,39.28,39.28,39.28,1390,0
FPT,7/15/2019 11:29,39.36,39.36,39.36,39.36,10,0
FPT,7/15/2019 13:00,39.28,39.28,39.28,39.28,8620,0
FPT,7/15/2019 13:05,39.32,39.32,39.32,39.32,50,0
FPT,7/15/2019 13:06,39.32,39.32,39.32,39.32,1000,0
FPT,7/15/2019 13:09,39.32,39.32,39.32,39.32,10340,0
FPT,7/15/2019 13:11,39.32,39.32,39.32,39.32,100,0
FPT,7/15/2019 13:12,39.36,39.36,39.32,39.36,210,0
FPT,7/15/2019 13:13,39.36,39.36,39.32,39.32,8680,0
FPT,7/15/2019 13:14,39.36,39.41,39.36,39.41,19150,0
FPT,7/15/2019 13:15,39.41,39.41,39.36,39.41,11170,0
FPT,7/15/2019 13:16,39.36,39.41,39.36,39.41,1840,0
FPT,7/15/2019 13:17,39.41,39.41,39.41,39.41,1500,0
FPT,7/15/2019 13:18,39.41,39.41,39.41,39.41,8750,0
FPT,7/15/2019 13:19,39.45,39.45,39.41,39.41,8520,0
FPT,7/15/2019 13:21,39.41,39.41,39.41,39.41,580,0
FPT,7/15/2019 13:23,39.41,39.41,39.41,39.41,1660,0
FPT,7/15/2019 13:24,39.41,39.41,39.41,39.41,700,0
FPT,7/15/2019 13:25,39.41,39.49,39.41,39.49,34650,0
FPT,7/15/2019 13:26,39.45,39.53,39.45,39.53,16110,0
FPT,7/15/2019 13:27,39.53,39.62,39.53,39.62,17550,0
FPT,7/15/2019 13:28,39.66,39.7,39.66,39.7,11840,0
FPT,7/15/2019 13:29,39.7,39.7,39.7,39.7,18570,0
FPT,7/15/2019 13:30,39.7,39.74,39.66,39.7,6660,0
FPT,7/15/2019 13:31,39.7,39.7,39.7,39.7,8670,0
FPT,7/15/2019 13:32,39.7,39.74,39.7,39.74,19460,0
FPT,7/15/2019 13:33,39.7,39.74,39.7,39.7,27610,0
FPT,7/15/2019 13:34,39.74,39.78,39.74,39.74,72600,0
FPT,7/15/2019 13:35,39.78,39.83,39.74,39.83,61240,0
FPT,7/15/2019 13:36,39.78,39.78,39.78,39.78,10570,0
FPT,7/15/2019 13:37,39.83,39.83,39.78,39.78,8180,0
FPT,7/15/2019 13:38,39.78,39.78,39.78,39.78,21130,0
FPT,7/15/2019 13:39,39.78,39.78,39.78,39.78,15740,0
FPT,7/15/2019 13:40,39.78,39.78,39.78,39.78,1400,0
FPT,7/15/2019 13:41,39.74,39.78,39.74,39.78,10100,0
FPT,7/15/2019 13:42,39.74,39.74,39.74,39.74,13350,0
FPT,7/15/2019 13:43,39.74,39.78,39.74,39.78,6370,0
FPT,7/15/2019 13:44,39.78,39.78,39.74,39.74,17200,0
FPT,7/15/2019 13:45,39.78,39.78,39.74,39.74,1600,0
FPT,7/15/2019 13:46,39.74,39.78,39.74,39.74,6340,0
FPT,7/15/2019 13:47,39.74,39.78,39.74,39.78,4220,0
FPT,7/15/2019 13:48,39.74,39.78,39.74,39.74,20830,0
FPT,7/15/2019 13:49,39.7,39.74,39.7,39.7,8380,0
FPT,7/15/2019 13:50,39.7,39.7,39.7,39.7,1100,0
FPT,7/15/2019 13:51,39.7,39.7,39.7,39.7,20,0
FPT,7/15/2019 13:52,39.7,39.74,39.7,39.7,5300,0
FPT,7/15/2019 13:53,39.74,39.74,39.7,39.7,7020,0
FPT,7/15/2019 13:55,39.74,39.74,39.74,39.74,200,0
FPT,7/15/2019 13:56,39.74,39.74,39.74,39.74,1010,0
FPT,7/15/2019 13:57,39.7,39.74,39.7,39.74,9000,0
FPT,7/15/2019 13:58,39.74,39.74,39.74,39.74,30200,0
FPT,7/15/2019 13:59,39.74,39.74,39.7,39.7,17680,0
FPT,7/15/2019 14:00,39.7,39.74,39.66,39.66,17180,0
FPT,7/15/2019 14:01,39.66,39.66,39.66,39.66,24210,0
FPT,7/15/2019 14:02,39.66,39.66,39.66,39.66,13520,0
FPT,7/15/2019 14:03,39.62,39.66,39.62,39.66,7010,0
FPT,7/15/2019 14:04,39.66,39.66,39.66,39.66,40,0
FPT,7/15/2019 14:05,39.62,39.62,39.62,39.62,800,0
FPT,7/15/2019 14:06,39.66,39.66,39.66,39.66,5010,0
FPT,7/15/2019 14:07,39.66,39.66,39.66,39.66,100,0
FPT,7/15/2019 14:08,39.62,39.62,39.62,39.62,1280,0
FPT,7/15/2019 14:09,39.66,39.66,39.66,39.66,10,0
FPT,7/15/2019 14:10,39.62,39.62,39.62,39.62,5100,0
FPT,7/15/2019 14:11,39.62,39.62,39.62,39.62,1720,0
FPT,7/15/2019 14:12,39.66,39.66,39.57,39.57,7040,0
FPT,7/15/2019 14:13,39.57,39.62,39.57,39.62,1070,0
FPT,7/15/2019 14:14,39.57,39.57,39.57,39.57,38400,0
FPT,7/15/2019 14:15,39.57,39.57,39.57,39.57,200,0
FPT,7/15/2019 14:17,39.57,39.62,39.57,39.62,1030,0
FPT,7/15/2019 14:18,39.57,39.57,39.57,39.57,10,0
FPT,7/15/2019 14:19,39.62,39.62,39.62,39.62,10,0
FPT,7/15/2019 14:20,39.62,39.62,39.57,39.62,230,0
FPT,7/15/2019 14:21,39.62,39.62,39.57,39.57,11590,0
FPT,7/15/2019 14:22,39.57,39.57,39.53,39.53,1690,0
FPT,7/15/2019 14:23,39.53,39.57,39.53,39.57,13700,0
FPT,7/15/2019 14:24,39.53,39.57,39.53,39.57,1230,0
FPT,7/15/2019 14:25,39.57,39.57,39.57,39.57,5940,0
FPT,7/15/2019 14:26,39.57,39.62,39.57,39.62,2060,0
FPT,7/15/2019 14:27,39.62,39.62,39.53,39.53,1530,0
FPT,7/15/2019 14:28,39.53,39.62,39.53,39.62,1700,0
FPT,7/15/2019 14:29,39.62,39.62,39.62,39.62,100,0
FPT,7/15/2019 14:46,39.62,39.62,39.62,39.62,54460,0
FPT,7/16/2019 9:15,39.66,39.66,39.66,39.66,20040,0
FPT,7/16/2019 9:16,39.78,39.78,39.78,39.78,1450,0
FPT,7/16/2019 9:17,39.78,39.78,39.78,39.78,4000,0
FPT,7/16/2019 9:18,39.78,39.78,39.78,39.78,310,0
FPT,7/16/2019 9:19,39.78,39.78,39.78,39.78,50,0
FPT,7/16/2019 9:20,39.78,39.78,39.7,39.7,5010,0
FPT,7/16/2019 9:21,39.78,39.78,39.7,39.78,3140,0
FPT,7/16/2019 9:22,39.78,39.78,39.78,39.78,5260,0
FPT,7/16/2019 9:23,39.78,39.78,39.78,39.78,330,0
FPT,7/16/2019 9:24,39.78,39.78,39.7,39.7,810,0
FPT,7/16/2019 9:25,39.7,39.7,39.7,39.7,15550,0
FPT,7/16/2019 9:26,39.7,39.7,39.7,39.7,60,0
FPT,7/16/2019 9:27,39.7,39.7,39.66,39.66,11620,0
FPT,7/16/2019 9:28,39.66,39.66,39.66,39.66,510,0
FPT,7/16/2019 9:29,39.66,39.66,39.66,39.66,3350,0
FPT,7/16/2019 9:30,39.66,39.66,39.66,39.66,1600,0
FPT,7/16/2019 9:32,39.7,39.7,39.7,39.7,420,0
FPT,7/16/2019 9:33,39.66,39.7,39.66,39.7,5390,0
FPT,7/16/2019 9:34,39.66,39.66,39.66,39.66,8590,0
FPT,7/16/2019 9:35,39.62,39.62,39.62,39.62,10150,0
FPT,7/16/2019 9:36,39.66,39.66,39.66,39.66,1010,0
FPT,7/16/2019 9:37,39.66,39.66,39.66,39.66,5240,0
FPT,7/16/2019 9:38,39.66,39.66,39.66,39.66,470,0
FPT,7/16/2019 9:39,39.66,39.7,39.62,39.62,10940,0
FPT,7/16/2019 9:40,39.7,39.7,39.7,39.7,110,0
FPT,7/16/2019 9:41,39.7,39.7,39.7,39.7,2330,0
FPT,7/16/2019 9:42,39.7,39.7,39.7,39.7,700,0
FPT,7/16/2019 9:44,39.66,39.66,39.66,39.66,300,0
FPT,7/16/2019 9:45,39.66,39.7,39.66,39.7,3410,0
FPT,7/16/2019 9:46,39.7,39.74,39.7,39.74,24140,0
FPT,7/16/2019 9:47,39.74,39.78,39.74,39.78,32430,0
FPT,7/16/2019 9:48,39.83,39.95,39.83,39.95,52370,0
FPT,7/16/2019 9:49,39.91,39.99,39.91,39.95,28010,0
FPT,7/16/2019 9:50,39.99,40.04,39.99,40.04,7170,0
FPT,7/16/2019 9:51,39.99,39.99,39.99,39.99,7330,0
FPT,7/16/2019 9:52,39.99,39.99,39.99,39.99,1700,0
FPT,7/16/2019 9:53,39.99,39.99,39.95,39.99,11010,0
FPT,7/16/2019 9:54,39.99,39.99,39.95,39.95,40130,0
FPT,7/16/2019 9:55,39.95,39.99,39.95,39.99,1010,0
FPT,7/16/2019 9:56,39.95,39.99,39.95,39.99,1290,0
FPT,7/16/2019 9:57,39.99,39.99,39.95,39.95,2440,0
FPT,7/16/2019 9:58,39.95,39.99,39.95,39.95,7570,0
FPT,7/16/2019 9:59,39.95,39.99,39.95,39.95,19120,0
FPT,7/16/2019 10:00,39.95,39.99,39.95,39.99,6390,0
FPT,7/16/2019 10:01,39.99,39.99,39.95,39.99,14530,0
FPT,7/16/2019 10:02,39.95,39.99,39.95,39.95,12280,0
FPT,7/16/2019 10:03,39.95,39.95,39.91,39.91,930,0
FPT,7/16/2019 10:04,39.95,39.95,39.91,39.95,1400,0
FPT,7/16/2019 10:05,39.91,39.95,39.91,39.95,4690,0
FPT,7/16/2019 10:06,39.91,39.91,39.91,39.91,16930,0
FPT,7/16/2019 10:07,39.91,39.91,39.87,39.87,7240,0
FPT,7/16/2019 10:08,39.91,39.91,39.91,39.91,2800,0
FPT,7/16/2019 10:09,39.91,39.91,39.87,39.91,7400,0
FPT,7/16/2019 10:10,39.91,39.95,39.87,39.95,4400,0
FPT,7/16/2019 10:11,39.95,39.95,39.91,39.91,1070,0
FPT,7/16/2019 10:12,39.95,39.95,39.91,39.91,3330,0
FPT,7/16/2019 10:13,39.95,39.95,39.95,39.95,70,0
FPT,7/16/2019 10:14,39.95,39.95,39.95,39.95,2490,0
FPT,7/16/2019 10:15,39.91,39.95,39.91,39.95,800,0
FPT,7/16/2019 10:16,39.95,39.95,39.91,39.95,2530,0
FPT,7/16/2019 10:17,39.95,39.95,39.87,39.87,31330,0
FPT,7/16/2019 10:18,39.87,39.87,39.83,39.83,14200,0
FPT,7/16/2019 10:20,39.83,39.83,39.83,39.83,3020,0
FPT,7/16/2019 10:21,39.83,39.91,39.83,39.91,11420,0
FPT,7/16/2019 10:22,39.87,39.87,39.87,39.87,5530,0
FPT,7/16/2019 10:23,39.87,39.87,39.87,39.87,3880,0
FPT,7/16/2019 10:24,39.87,39.87,39.87,39.87,3970,0
FPT,7/16/2019 10:25,39.87,39.87,39.87,39.87,230,0
FPT,7/16/2019 10:26,39.87,39.87,39.87,39.87,4560,0
FPT,7/16/2019 10:27,39.87,39.87,39.87,39.87,3120,0
FPT,7/16/2019 10:28,39.87,39.87,39.87,39.87,3470,0
FPT,7/16/2019 10:29,39.87,39.87,39.87,39.87,100,0
FPT,7/16/2019 10:30,39.91,39.91,39.87,39.87,5200,0
FPT,7/16/2019 10:31,39.87,39.87,39.87,39.87,6000,0
FPT,7/16/2019 10:32,39.87,39.87,39.87,39.87,8860,0
FPT,7/16/2019 10:33,39.87,39.87,39.87,39.87,460,0
FPT,7/16/2019 10:34,39.87,39.91,39.87,39.91,3650,0
FPT,7/16/2019 10:35,39.83,39.87,39.83,39.87,6910,0
FPT,7/16/2019 10:36,39.87,39.87,39.87,39.87,7900,0
FPT,7/16/2019 10:39,39.87,39.87,39.87,39.87,300,0
FPT,7/16/2019 10:41,39.83,39.83,39.83,39.83,7500,0
FPT,7/16/2019 10:42,39.78,39.78,39.78,39.78,2400,0
FPT,7/16/2019 10:43,39.83,39.83,39.83,39.83,2200,0
FPT,7/16/2019 10:45,39.78,39.83,39.78,39.83,4030,0
FPT,7/16/2019 10:46,39.83,39.83,39.83,39.83,170,0
FPT,7/16/2019 10:47,39.78,39.83,39.78,39.83,8320,0
FPT,7/16/2019 10:48,39.78,39.83,39.78,39.83,2100,0
FPT,7/16/2019 10:49,39.83,39.83,39.83,39.83,2000,0
FPT,7/16/2019 10:50,39.83,39.83,39.83,39.83,100,0
FPT,7/16/2019 10:51,39.83,39.83,39.83,39.83,1760,0
FPT,7/16/2019 10:52,39.83,39.83,39.83,39.83,3310,0
FPT,7/16/2019 10:53,39.83,39.83,39.83,39.83,11780,0
FPT,7/16/2019 10:54,39.83,39.83,39.83,39.83,3950,0
FPT,7/16/2019 10:55,39.78,39.83,39.78,39.78,1240,0
FPT,7/16/2019 10:56,39.83,39.83,39.83,39.83,20,0
FPT,7/16/2019 10:57,39.83,39.83,39.83,39.83,2540,0
FPT,7/16/2019 10:58,39.87,39.87,39.83,39.87,2850,0
FPT,7/16/2019 10:59,39.83,39.83,39.83,39.83,10000,0
FPT,7/16/2019 11:00,39.87,39.87,39.87,39.87,900,0
FPT,7/16/2019 11:01,39.87,39.87,39.83,39.83,740,0
FPT,7/16/2019 11:03,39.83,39.83,39.83,39.83,200,0
FPT,7/16/2019 11:04,39.87,39.87,39.87,39.87,1000,0
FPT,7/16/2019 11:05,39.83,39.83,39.83,39.83,130,0
FPT,7/16/2019 11:06,39.83,39.83,39.83,39.83,2000,0
FPT,7/16/2019 11:07,39.83,39.83,39.83,39.83,2370,0
FPT,7/16/2019 11:08,39.83,39.83,39.83,39.83,200,0
FPT,7/16/2019 11:09,39.83,39.83,39.83,39.83,13080,0
FPT,7/16/2019 11:10,39.78,39.83,39.78,39.83,10500,0
FPT,7/16/2019 11:11,39.83,39.83,39.83,39.83,1600,0
FPT,7/16/2019 11:12,39.78,39.78,39.78,39.78,500,0
FPT,7/16/2019 11:13,39.78,39.83,39.78,39.83,24800,0
FPT,7/16/2019 11:14,39.83,39.83,39.83,39.83,2500,0
FPT,7/16/2019 11:15,39.83,39.83,39.83,39.83,2030,0
FPT,7/16/2019 11:16,39.83,39.83,39.83,39.83,1600,0
FPT,7/16/2019 11:17,39.83,39.83,39.83,39.83,2660,0
FPT,7/16/2019 11:18,39.78,39.78,39.78,39.78,2920,0
FPT,7/16/2019 11:19,39.74,39.74,39.74,39.74,10,0
FPT,7/16/2019 11:20,39.74,39.74,39.7,39.7,1560,0
FPT,7/16/2019 11:21,39.74,39.74,39.7,39.74,3340,0
FPT,7/16/2019 11:22,39.7,39.7,39.7,39.7,10000,0
FPT,7/16/2019 11:26,39.74,39.74,39.74,39.74,20,0
FPT,7/16/2019 11:27,39.7,39.74,39.7,39.7,2720,0
FPT,7/16/2019 11:28,39.7,39.7,39.7,39.7,1170,0
FPT,7/16/2019 11:29,39.74,39.74,39.7,39.7,12830,0
FPT,7/16/2019 13:00,39.74,39.74,39.74,39.74,2570,0
FPT,7/16/2019 13:02,39.74,39.74,39.74,39.74,100,0
FPT,7/16/2019 13:03,39.74,39.74,39.66,39.66,8060,0
FPT,7/16/2019 13:05,39.66,39.66,39.66,39.66,670,0
FPT,7/16/2019 13:11,39.7,39.74,39.7,39.74,1200,0
FPT,7/16/2019 13:12,39.7,39.7,39.7,39.7,10,0
FPT,7/16/2019 13:13,39.78,39.78,39.7,39.7,15020,0
FPT,7/16/2019 13:14,39.74,39.78,39.74,39.74,4110,0
FPT,7/16/2019 13:15,39.78,39.78,39.78,39.78,6000,0
FPT,7/16/2019 13:16,39.74,39.74,39.7,39.7,700,0
FPT,7/16/2019 13:18,39.74,39.74,39.74,39.74,520,0
FPT,7/16/2019 13:19,39.74,39.74,39.74,39.74,480,0
FPT,7/16/2019 13:20,39.74,39.74,39.74,39.74,1520,0
FPT,7/16/2019 13:21,39.7,39.7,39.66,39.7,10780,0
FPT,7/16/2019 13:22,39.66,39.7,39.66,39.66,5110,0
FPT,7/16/2019 13:23,39.66,39.7,39.66,39.7,3010,0
FPT,7/16/2019 13:24,39.7,39.7,39.7,39.7,2000,0
FPT,7/16/2019 13:26,39.7,39.7,39.7,39.7,3220,0
FPT,7/16/2019 13:28,39.7,39.7,39.66,39.66,2980,0
FPT,7/16/2019 13:29,39.7,39.7,39.66,39.66,8410,0
FPT,7/16/2019 13:31,39.62,39.7,39.62,39.62,5900,0
FPT,7/16/2019 13:33,39.62,39.62,39.62,39.62,4050,0
FPT,7/16/2019 13:34,39.62,39.62,39.62,39.62,1000,0
FPT,7/16/2019 13:35,39.62,39.62,39.62,39.62,6000,0
FPT,7/16/2019 13:36,39.62,39.62,39.62,39.62,28060,0
FPT,7/16/2019 13:37,39.62,39.62,39.57,39.62,3000,0
FPT,7/16/2019 13:39,39.7,39.7,39.7,39.7,5000,0
FPT,7/16/2019 13:40,39.7,39.74,39.7,39.74,3000,0
FPT,7/16/2019 13:41,39.66,39.74,39.66,39.66,12420,0
FPT,7/16/2019 13:42,39.66,39.66,39.66,39.66,430,0
FPT,7/16/2019 13:43,39.66,39.66,39.62,39.66,2210,0
FPT,7/16/2019 13:44,39.66,39.66,39.66,39.66,2660,0
FPT,7/16/2019 13:46,39.66,39.74,39.66,39.74,5500,0
FPT,7/16/2019 13:47,39.74,39.74,39.74,39.74,1000,0
FPT,7/16/2019 13:48,39.74,39.74,39.74,39.74,10,0
FPT,7/16/2019 13:49,39.66,39.66,39.66,39.66,2930,0
FPT,7/16/2019 13:50,39.62,39.62,39.62,39.62,30110,0
FPT,7/16/2019 13:51,39.62,39.62,39.62,39.62,6720,0
FPT,7/16/2019 13:52,39.66,39.66,39.62,39.62,700,0
FPT,7/16/2019 13:53,39.62,39.62,39.62,39.62,2200,0
FPT,7/16/2019 13:54,39.66,39.66,39.62,39.62,6520,0
FPT,7/16/2019 13:55,39.62,39.62,39.62,39.62,3270,0
FPT,7/16/2019 13:56,39.62,39.62,39.62,39.62,5400,0
FPT,7/16/2019 13:57,39.62,39.62,39.62,39.62,900,0
FPT,7/16/2019 13:58,39.62,39.62,39.57,39.57,2810,0
FPT,7/16/2019 14:00,39.62,39.62,39.62,39.62,10400,0
FPT,7/16/2019 14:01,39.62,39.62,39.62,39.62,840,0
FPT,7/16/2019 14:02,39.62,39.62,39.62,39.62,130,0
FPT,7/16/2019 14:03,39.62,39.62,39.62,39.62,12300,0
FPT,7/16/2019 14:04,39.62,39.62,39.62,39.62,1410,0
FPT,7/16/2019 14:05,39.62,39.62,39.62,39.62,10,0
FPT,7/16/2019 14:07,39.62,39.62,39.57,39.62,600,0
FPT,7/16/2019 14:08,39.62,39.62,39.57,39.57,140,0
FPT,7/16/2019 14:09,39.62,39.62,39.62,39.62,3010,0
FPT,7/16/2019 14:10,39.62,39.62,39.62,39.62,9580,0
FPT,7/16/2019 14:11,39.62,39.62,39.62,39.62,350,0
FPT,7/16/2019 14:13,39.62,39.62,39.62,39.62,500,0
FPT,7/16/2019 14:14,39.62,39.62,39.57,39.57,7510,0
FPT,7/16/2019 14:15,39.57,39.57,39.57,39.57,800,0
FPT,7/16/2019 14:16,39.62,39.62,39.57,39.57,10900,0
FPT,7/16/2019 14:17,39.62,39.62,39.57,39.57,600,0
FPT,7/16/2019 14:18,39.57,39.62,39.57,39.57,5600,0
FPT,7/16/2019 14:19,39.57,39.62,39.57,39.62,10060,0
FPT,7/16/2019 14:20,39.57,39.57,39.57,39.57,12950,0
FPT,7/16/2019 14:21,39.57,39.57,39.57,39.57,4720,0
FPT,7/16/2019 14:22,39.62,39.62,39.57,39.57,1210,0
FPT,7/16/2019 14:23,39.57,39.57,39.57,39.57,2500,0
FPT,7/16/2019 14:24,39.57,39.57,39.57,39.57,11100,0
FPT,7/16/2019 14:25,39.57,39.57,39.57,39.57,10870,0
FPT,7/16/2019 14:26,39.57,39.57,39.57,39.57,5000,0
FPT,7/16/2019 14:27,39.57,39.57,39.57,39.57,11600,0
FPT,7/16/2019 14:28,39.57,39.57,39.57,39.57,2250,0
FPT,7/16/2019 14:29,39.57,39.62,39.57,39.62,7770,0
FPT,7/16/2019 14:30,39.57,39.57,39.57,39.57,50,0
FPT,7/16/2019 14:46,39.62,39.62,39.62,39.62,58060,0
FPT,7/17/2019 9:15,39.62,39.62,39.62,39.62,8010,0
FPT,7/17/2019 9:17,39.66,39.66,39.62,39.62,2810,0
FPT,7/17/2019 9:18,39.62,39.62,39.62,39.62,990,0
FPT,7/17/2019 9:19,39.62,39.62,39.62,39.62,340,0
FPT,7/17/2019 9:20,39.7,39.7,39.7,39.7,100,0
FPT,7/17/2019 9:21,39.7,39.7,39.7,39.7,1000,0
FPT,7/17/2019 9:22,39.7,39.7,39.62,39.62,1600,0
FPT,7/17/2019 9:23,39.62,39.62,39.62,39.62,340,0
FPT,7/17/2019 9:24,39.62,39.62,39.62,39.62,2680,0
FPT,7/17/2019 9:25,39.7,39.7,39.62,39.62,540,0
FPT,7/17/2019 9:26,39.62,39.62,39.62,39.62,2770,0
FPT,7/17/2019 9:27,39.7,39.7,39.7,39.7,1400,0
FPT,7/17/2019 9:28,39.78,39.78,39.78,39.78,100,0
FPT,7/17/2019 9:29,39.78,39.78,39.78,39.78,3000,0
FPT,7/17/2019 9:30,39.7,39.7,39.7,39.7,3600,0
FPT,7/17/2019 9:31,39.7,39.7,39.62,39.7,25850,0
FPT,7/17/2019 9:32,39.7,39.7,39.7,39.7,23520,0
FPT,7/17/2019 9:33,39.7,39.7,39.7,39.7,760,0
FPT,7/17/2019 9:34,39.7,39.7,39.7,39.7,2500,0
FPT,7/17/2019 9:35,39.66,39.7,39.62,39.66,1420,0
FPT,7/17/2019 9:36,39.66,39.66,39.62,39.62,7640,0
FPT,7/17/2019 9:37,39.62,39.62,39.62,39.62,1280,0
FPT,7/17/2019 9:39,39.62,39.62,39.62,39.62,12030,0
FPT,7/17/2019 9:40,39.62,39.62,39.62,39.62,2950,0
FPT,7/17/2019 9:41,39.62,39.62,39.62,39.62,2050,0
FPT,7/17/2019 9:42,39.62,39.62,39.62,39.62,280,0
FPT,7/17/2019 9:43,39.57,39.57,39.53,39.57,33600,0
FPT,7/17/2019 9:44,39.57,39.57,39.57,39.57,250,0
FPT,7/17/2019 9:45,39.57,39.57,39.53,39.57,12740,0
FPT,7/17/2019 9:46,39.53,39.53,39.53,39.53,5170,0
FPT,7/17/2019 9:47,39.53,39.53,39.49,39.49,44120,0
FPT,7/17/2019 9:48,39.45,39.45,39.41,39.41,32830,0
FPT,7/17/2019 9:49,39.41,39.41,39.41,39.41,2080,0
FPT,7/17/2019 9:50,39.41,39.41,39.41,39.41,16710,0
FPT,7/17/2019 9:51,39.36,39.41,39.36,39.36,6200,0
FPT,7/17/2019 9:52,39.41,39.41,39.36,39.36,24490,0
FPT,7/17/2019 9:53,39.36,39.41,39.36,39.36,23780,0
FPT,7/17/2019 9:54,39.36,39.41,39.36,39.36,5090,0
FPT,7/17/2019 9:55,39.41,39.45,39.41,39.45,2370,0
FPT,7/17/2019 9:56,39.45,39.45,39.45,39.45,110,0
FPT,7/17/2019 9:57,39.41,39.45,39.41,39.45,5090,0
FPT,7/17/2019 9:59,39.45,39.45,39.45,39.45,300,0
FPT,7/17/2019 10:00,39.45,39.45,39.41,39.41,1620,0
FPT,7/17/2019 10:01,39.45,39.45,39.45,39.45,10,0
FPT,7/17/2019 10:02,39.45,39.45,39.45,39.45,900,0
FPT,7/17/2019 10:03,39.49,39.49,39.49,39.49,2000,0
FPT,7/17/2019 10:04,39.49,39.49,39.49,39.49,100,0
FPT,7/17/2019 10:05,39.49,39.49,39.49,39.49,500,0
FPT,7/17/2019 10:06,39.49,39.49,39.49,39.49,500,0
FPT,7/17/2019 10:09,39.45,39.53,39.45,39.53,6950,0
FPT,7/17/2019 10:11,39.53,39.53,39.53,39.53,1060,0
FPT,7/17/2019 10:12,39.53,39.53,39.53,39.53,3010,0
FPT,7/17/2019 10:13,39.53,39.53,39.53,39.53,2020,0
FPT,7/17/2019 10:14,39.53,39.53,39.53,39.53,5650,0
FPT,7/17/2019 10:15,39.53,39.53,39.53,39.53,10460,0
FPT,7/17/2019 10:16,39.53,39.53,39.53,39.53,350,0
FPT,7/17/2019 10:17,39.53,39.53,39.49,39.49,260,0
FPT,7/17/2019 10:18,39.49,39.49,39.49,39.49,320,0
FPT,7/17/2019 10:19,39.49,39.49,39.49,39.49,630,0
FPT,7/17/2019 10:20,39.49,39.49,39.49,39.49,5000,0
FPT,7/17/2019 10:22,39.49,39.49,39.49,39.49,100,0
FPT,7/17/2019 10:23,39.49,39.53,39.49,39.53,6590,0
FPT,7/17/2019 10:24,39.53,39.53,39.53,39.53,7010,0
FPT,7/17/2019 10:25,39.49,39.49,39.49,39.49,10250,0
FPT,7/17/2019 10:26,39.53,39.53,39.53,39.53,1000,0
FPT,7/17/2019 10:30,39.49,39.49,39.49,39.49,600,0
FPT,7/17/2019 10:31,39.53,39.53,39.53,39.53,220,0
FPT,7/17/2019 10:32,39.53,39.53,39.53,39.53,620,0
FPT,7/17/2019 10:33,39.53,39.53,39.53,39.53,7360,0
FPT,7/17/2019 10:34,39.57,39.57,39.57,39.57,10,0
FPT,7/17/2019 10:37,39.57,39.62,39.53,39.53,2640,0
FPT,7/17/2019 10:38,39.57,39.57,39.57,39.57,10,0
FPT,7/17/2019 10:41,39.57,39.57,39.57,39.57,150,0
FPT,7/17/2019 10:42,39.53,39.53,39.53,39.53,1500,0
FPT,7/17/2019 10:43,39.53,39.53,39.53,39.53,2000,0
FPT,7/17/2019 10:44,39.57,39.57,39.53,39.53,3330,0
FPT,7/17/2019 10:45,39.57,39.57,39.57,39.57,2100,0
FPT,7/17/2019 10:46,39.53,39.53,39.53,39.53,1000,0
FPT,7/17/2019 10:47,39.53,39.57,39.53,39.53,7780,0
FPT,7/17/2019 10:48,39.57,39.57,39.57,39.57,2000,0
FPT,7/17/2019 10:49,39.53,39.57,39.53,39.53,1720,0
FPT,7/17/2019 10:50,39.57,39.57,39.53,39.53,1500,0
FPT,7/17/2019 10:51,39.57,39.57,39.57,39.57,10,0
FPT,7/17/2019 10:52,39.57,39.57,39.53,39.53,640,0
FPT,7/17/2019 10:57,39.53,39.53,39.53,39.53,1310,0
FPT,7/17/2019 10:58,39.53,39.57,39.53,39.57,2010,0
FPT,7/17/2019 11:00,39.57,39.57,39.57,39.57,1000,0
FPT,7/17/2019 11:01,39.53,39.53,39.53,39.53,300,0
FPT,7/17/2019 11:02,39.57,39.57,39.57,39.57,1710,0
FPT,7/17/2019 11:03,39.53,39.53,39.53,39.53,100,0
FPT,7/17/2019 11:05,39.57,39.57,39.53,39.53,10010,0
FPT,7/17/2019 11:07,39.53,39.57,39.53,39.53,3810,0
FPT,7/17/2019 11:08,39.62,39.62,39.62,39.62,240,0
FPT,7/17/2019 11:09,39.62,39.62,39.57,39.57,1010,0
FPT,7/17/2019 11:10,39.57,39.57,39.57,39.57,2620,0
FPT,7/17/2019 11:11,39.57,39.62,39.57,39.62,3400,0
FPT,7/17/2019 11:12,39.57,39.57,39.53,39.57,8350,0
FPT,7/17/2019 11:13,39.57,39.62,39.57,39.62,2880,0
FPT,7/17/2019 11:14,39.57,39.57,39.57,39.57,10,0
FPT,7/17/2019 11:15,39.62,39.62,39.57,39.57,9210,0
FPT,7/17/2019 11:17,39.57,39.62,39.57,39.62,1740,0
FPT,7/17/2019 11:18,39.57,39.62,39.57,39.62,20,0
FPT,7/17/2019 11:19,39.62,39.62,39.62,39.62,2760,0
FPT,7/17/2019 11:21,39.62,39.62,39.62,39.62,1560,0
FPT,7/17/2019 11:22,39.62,39.62,39.62,39.62,6400,0
FPT,7/17/2019 11:23,39.62,39.62,39.62,39.62,4150,0
FPT,7/17/2019 11:24,39.62,39.62,39.62,39.62,230,0
FPT,7/17/2019 11:25,39.62,39.62,39.62,39.62,10070,0
FPT,7/17/2019 11:26,39.62,39.62,39.62,39.62,620,0
FPT,7/17/2019 11:27,39.7,39.7,39.7,39.7,5020,0
FPT,7/17/2019 11:28,39.7,39.7,39.7,39.7,150,0
FPT,7/17/2019 11:29,39.62,39.7,39.62,39.7,60,0
FPT,7/17/2019 13:00,39.7,39.7,39.7,39.7,1730,0
FPT,7/17/2019 13:02,39.7,39.7,39.7,39.7,3000,0
FPT,7/17/2019 13:03,39.66,39.66,39.66,39.66,5870,0
FPT,7/17/2019 13:04,39.66,39.66,39.66,39.66,150,0
FPT,7/17/2019 13:06,39.62,39.62,39.62,39.62,22920,0
FPT,7/17/2019 13:07,39.62,39.62,39.62,39.62,1050,0
FPT,7/17/2019 13:08,39.62,39.62,39.62,39.62,1050,0
FPT,7/17/2019 13:09,39.62,39.62,39.62,39.62,60,0
FPT,7/17/2019 13:10,39.62,39.62,39.62,39.62,60,0
FPT,7/17/2019 13:12,39.62,39.62,39.62,39.62,1610,0
FPT,7/17/2019 13:15,39.7,39.7,39.7,39.7,5000,0
FPT,7/17/2019 13:16,39.7,39.7,39.7,39.7,10,0
FPT,7/17/2019 13:17,39.62,39.62,39.62,39.62,10,0
FPT,7/17/2019 13:18,39.62,39.62,39.62,39.62,12800,0
FPT,7/17/2019 13:19,39.7,39.7,39.7,39.7,19910,0
FPT,7/17/2019 13:20,39.7,39.74,39.7,39.74,7560,0
FPT,7/17/2019 13:21,39.7,39.7,39.7,39.7,1940,0
FPT,7/17/2019 13:22,39.7,39.7,39.7,39.7,1040,0
FPT,7/17/2019 13:23,39.62,39.62,39.62,39.62,2000,0
FPT,7/17/2019 13:24,39.7,39.7,39.7,39.7,220,0
FPT,7/17/2019 13:25,39.62,39.62,39.62,39.62,620,0
FPT,7/17/2019 13:27,39.62,39.62,39.62,39.62,20050,0
FPT,7/17/2019 13:28,39.62,39.66,39.62,39.62,2140,0
FPT,7/17/2019 13:29,39.57,39.62,39.57,39.62,1290,0
FPT,7/17/2019 13:30,39.57,39.62,39.57,39.62,410,0
FPT,7/17/2019 13:31,39.62,39.62,39.57,39.57,2760,0
FPT,7/17/2019 13:33,39.57,39.57,39.57,39.57,1280,0
FPT,7/17/2019 13:34,39.62,39.62,39.57,39.62,1300,0
FPT,7/17/2019 13:36,39.57,39.62,39.57,39.57,36930,0
FPT,7/17/2019 13:37,39.53,39.53,39.53,39.53,100,0
FPT,7/17/2019 13:38,39.57,39.57,39.53,39.53,29850,0
FPT,7/17/2019 13:39,39.49,39.53,39.45,39.45,41620,0
FPT,7/17/2019 13:40,39.41,39.45,39.41,39.45,6910,0
FPT,7/17/2019 13:41,39.45,39.49,39.45,39.49,7550,0
FPT,7/17/2019 13:43,39.49,39.49,39.49,39.49,110,0
FPT,7/17/2019 13:44,39.49,39.49,39.45,39.45,1500,0
FPT,7/17/2019 13:46,39.49,39.49,39.41,39.41,12540,0
FPT,7/17/2019 13:47,39.45,39.45,39.41,39.41,10700,0
FPT,7/17/2019 13:48,39.41,39.45,39.41,39.45,37370,0
FPT,7/17/2019 13:49,39.45,39.45,39.41,39.41,800,0
FPT,7/17/2019 13:50,39.41,39.45,39.41,39.45,980,0
FPT,7/17/2019 13:51,39.45,39.45,39.45,39.45,22000,0
FPT,7/17/2019 13:52,39.45,39.45,39.45,39.45,580,0
FPT,7/17/2019 13:53,39.49,39.49,39.45,39.49,1140,0
FPT,7/17/2019 13:54,39.45,39.49,39.45,39.49,2370,0
FPT,7/17/2019 13:55,39.45,39.45,39.45,39.45,11000,0
FPT,7/17/2019 13:56,39.45,39.49,39.45,39.49,13400,0
FPT,7/17/2019 13:57,39.49,39.49,39.45,39.45,340,0
FPT,7/17/2019 13:58,39.45,39.45,39.41,39.45,46910,0
FPT,7/17/2019 13:59,39.45,39.45,39.36,39.45,45580,0
FPT,7/17/2019 14:00,39.45,39.45,39.41,39.41,17550,0
FPT,7/17/2019 14:01,39.41,39.45,39.41,39.41,4270,0
FPT,7/17/2019 14:02,39.41,39.45,39.41,39.41,5270,0
FPT,7/17/2019 14:03,39.41,39.45,39.41,39.45,11060,0
FPT,7/17/2019 14:04,39.45,39.45,39.41,39.41,1050,0
FPT,7/17/2019 14:05,39.45,39.45,39.41,39.41,3170,0
FPT,7/17/2019 14:06,39.45,39.45,39.41,39.45,12380,0
FPT,7/17/2019 14:07,39.41,39.41,39.41,39.41,3100,0
FPT,7/17/2019 14:08,39.41,39.45,39.41,39.45,7320,0
FPT,7/17/2019 14:09,39.45,39.45,39.41,39.41,10210,0
FPT,7/17/2019 14:10,39.41,39.41,39.41,39.41,1300,0
FPT,7/17/2019 14:11,39.41,39.41,39.41,39.41,51330,0
FPT,7/17/2019 14:12,39.41,39.41,39.36,39.36,6640,0
FPT,7/17/2019 14:13,39.36,39.41,39.36,39.36,14730,0
FPT,7/17/2019 14:14,39.41,39.41,39.36,39.41,2270,0
FPT,7/17/2019 14:15,39.36,39.41,39.36,39.41,3000,0
FPT,7/17/2019 14:16,39.41,39.41,39.36,39.41,10760,0
FPT,7/17/2019 14:17,39.41,39.45,39.41,39.45,10220,0
FPT,7/17/2019 14:18,39.45,39.45,39.45,39.45,2260,0
FPT,7/17/2019 14:19,39.45,39.45,39.45,39.45,500,0
FPT,7/17/2019 14:20,39.45,39.45,39.41,39.41,6700,0
FPT,7/17/2019 14:21,39.41,39.41,39.41,39.41,420,0
FPT,7/17/2019 14:22,39.41,39.41,39.41,39.41,1210,0
FPT,7/17/2019 14:23,39.41,39.45,39.41,39.41,2670,0
FPT,7/17/2019 14:24,39.41,39.41,39.41,39.41,1980,0
FPT,7/17/2019 14:25,39.41,39.41,39.41,39.41,1280,0
FPT,7/17/2019 14:26,39.41,39.45,39.41,39.41,3310,0
FPT,7/17/2019 14:27,39.45,39.45,39.41,39.41,1920,0
FPT,7/17/2019 14:28,39.45,39.45,39.41,39.41,10420,0
FPT,7/17/2019 14:29,39.45,39.45,39.36,39.41,58280,0
FPT,7/17/2019 14:46,39.41,39.41,39.41,39.41,71210,0
FPT,7/18/2019 9:15,39.36,39.41,39.36,39.41,14790,0
FPT,7/18/2019 9:16,39.41,39.41,39.41,39.41,10,0
FPT,7/18/2019 9:17,39.36,39.41,39.36,39.36,12430,0
FPT,7/18/2019 9:18,39.36,39.36,39.32,39.32,5510,0
FPT,7/18/2019 9:19,39.32,39.32,39.28,39.28,1260,0
FPT,7/18/2019 9:20,39.32,39.32,39.28,39.28,14530,0
FPT,7/18/2019 9:21,39.28,39.28,39.28,39.28,680,0
FPT,7/18/2019 9:22,39.28,39.28,39.24,39.24,3900,0
FPT,7/18/2019 9:23,39.28,39.28,39.28,39.28,1700,0
FPT,7/18/2019 9:24,39.28,39.28,39.24,39.28,1450,0
FPT,7/18/2019 9:25,39.28,39.28,39.28,39.28,600,0
FPT,7/18/2019 9:26,39.28,39.28,39.2,39.24,37720,0
FPT,7/18/2019 9:27,39.24,39.28,39.24,39.28,2950,0
FPT,7/18/2019 9:28,39.24,39.28,39.24,39.28,1010,0
FPT,7/18/2019 9:29,39.24,39.28,39.24,39.28,3560,0
FPT,7/18/2019 9:30,39.28,39.28,39.28,39.28,15030,0
FPT,7/18/2019 9:32,39.32,39.32,39.32,39.32,110,0
FPT,7/18/2019 9:33,39.28,39.28,39.28,39.28,800,0
FPT,7/18/2019 9:34,39.28,39.32,39.28,39.32,13340,0
FPT,7/18/2019 9:35,39.32,39.32,39.32,39.32,3800,0
FPT,7/18/2019 9:36,39.32,39.32,39.28,39.28,5350,0
FPT,7/18/2019 9:37,39.28,39.28,39.28,39.28,14670,0
FPT,7/18/2019 9:38,39.28,39.28,39.28,39.28,400,0
FPT,7/18/2019 9:39,39.32,39.32,39.32,39.32,2250,0
FPT,7/18/2019 9:40,39.28,39.28,39.28,39.28,400,0
FPT,7/18/2019 9:42,39.32,39.32,39.28,39.28,1400,0
FPT,7/18/2019 9:46,39.32,39.32,39.32,39.32,230,0
FPT,7/18/2019 9:47,39.32,39.32,39.32,39.32,10500,0
FPT,7/18/2019 9:48,39.32,39.32,39.32,39.32,1040,0
FPT,7/18/2019 9:49,39.36,39.36,39.36,39.36,300,0
FPT,7/18/2019 9:50,39.32,39.36,39.32,39.36,15800,0
FPT,7/18/2019 9:52,39.41,39.41,39.41,39.41,210,0
FPT,7/18/2019 9:53,39.36,39.36,39.36,39.36,9400,0
FPT,7/18/2019 9:54,39.41,39.41,39.41,39.41,1100,0
FPT,7/18/2019 9:55,39.41,39.41,39.41,39.41,2000,0
FPT,7/18/2019 9:56,39.41,39.41,39.36,39.36,90,0
FPT,7/18/2019 9:57,39.41,39.41,39.41,39.41,5100,0
FPT,7/18/2019 9:58,39.41,39.41,39.41,39.41,5510,0
FPT,7/18/2019 9:59,39.41,39.45,39.41,39.45,1650,0
FPT,7/18/2019 10:00,39.45,39.45,39.45,39.45,1100,0
FPT,7/18/2019 10:02,39.41,39.41,39.41,39.41,2000,0
FPT,7/18/2019 10:03,39.41,39.41,39.36,39.36,7100,0
FPT,7/18/2019 10:04,39.41,39.41,39.41,39.41,300,0
FPT,7/18/2019 10:05,39.41,39.41,39.41,39.41,250,0
FPT,7/18/2019 10:07,39.41,39.41,39.41,39.41,120,0
FPT,7/18/2019 10:08,39.36,39.36,39.36,39.36,620,0
FPT,7/18/2019 10:09,39.36,39.36,39.36,39.36,250,0
FPT,7/18/2019 10:12,39.41,39.41,39.41,39.41,2000,0
FPT,7/18/2019 10:13,39.41,39.41,39.41,39.41,5000,0
FPT,7/18/2019 10:14,39.41,39.41,39.41,39.41,860,0
FPT,7/18/2019 10:15,39.41,39.41,39.41,39.41,200,0
FPT,7/18/2019 10:16,39.36,39.41,39.36,39.41,6500,0
FPT,7/18/2019 10:18,39.41,39.41,39.41,39.41,1000,0
FPT,7/18/2019 10:19,39.41,39.41,39.41,39.41,1320,0
FPT,7/18/2019 10:20,39.41,39.41,39.36,39.36,560,0
FPT,7/18/2019 10:22,39.41,39.41,39.41,39.41,1000,0
FPT,7/18/2019 10:23,39.41,39.41,39.41,39.41,40,0
FPT,7/18/2019 10:24,39.36,39.36,39.36,39.36,6400,0
FPT,7/18/2019 10:25,39.36,39.36,39.36,39.36,2000,0
FPT,7/18/2019 10:26,39.36,39.36,39.36,39.36,2400,0
FPT,7/18/2019 10:27,39.36,39.36,39.36,39.36,200,0
FPT,7/18/2019 10:28,39.36,39.41,39.36,39.41,2230,0
FPT,7/18/2019 10:30,39.41,39.41,39.41,39.41,2000,0
FPT,7/18/2019 10:32,39.41,39.41,39.36,39.36,6900,0
FPT,7/18/2019 10:33,39.36,39.41,39.36,39.36,5200,0
FPT,7/18/2019 10:34,39.36,39.36,39.36,39.36,30,0
FPT,7/18/2019 10:35,39.36,39.36,39.36,39.36,10,0
FPT,7/18/2019 10:36,39.36,39.36,39.36,39.36,2000,0
FPT,7/18/2019 10:37,39.36,39.36,39.36,39.36,12610,0
FPT,7/18/2019 10:38,39.36,39.36,39.36,39.36,1600,0
FPT,7/18/2019 10:42,39.36,39.36,39.36,39.36,530,0
FPT,7/18/2019 10:43,39.36,39.36,39.36,39.36,1470,0
FPT,7/18/2019 10:46,39.36,39.36,39.36,39.36,150,0
FPT,7/18/2019 10:47,39.36,39.36,39.36,39.36,1000,0
FPT,7/18/2019 10:48,39.36,39.36,39.36,39.36,3800,0
FPT,7/18/2019 10:49,39.36,39.36,39.36,39.36,15200,0
FPT,7/18/2019 10:50,39.36,39.36,39.36,39.36,800,0
FPT,7/18/2019 10:51,39.36,39.41,39.36,39.41,5430,0
FPT,7/18/2019 10:55,39.41,39.41,39.41,39.41,3000,0
FPT,7/18/2019 10:56,39.41,39.41,39.41,39.41,10,0
FPT,7/18/2019 10:58,39.45,39.45,39.45,39.45,10050,0
FPT,7/18/2019 11:00,39.41,39.41,39.41,39.41,3800,0
FPT,7/18/2019 11:01,39.41,39.41,39.41,39.41,1800,0
FPT,7/18/2019 11:03,39.41,39.41,39.41,39.41,400,0
FPT,7/18/2019 11:05,39.41,39.41,39.41,39.41,10,0
FPT,7/18/2019 11:08,39.41,39.41,39.41,39.41,1000,0
FPT,7/18/2019 11:12,39.41,39.41,39.41,39.41,1750,0
FPT,7/18/2019 11:13,39.41,39.41,39.41,39.41,1050,0
FPT,7/18/2019 11:15,39.41,39.45,39.41,39.41,4720,0
FPT,7/18/2019 11:16,39.41,39.41,39.41,39.41,5500,0
FPT,7/18/2019 11:17,39.41,39.41,39.36,39.36,690,0
FPT,7/18/2019 11:19,39.36,39.36,39.36,39.36,500,0
FPT,7/18/2019 11:20,39.36,39.36,39.36,39.36,600,0
FPT,7/18/2019 11:21,39.41,39.41,39.41,39.41,10,0
FPT,7/18/2019 11:22,39.36,39.36,39.36,39.36,14560,0
FPT,7/18/2019 11:24,39.36,39.36,39.36,39.36,2760,0
FPT,7/18/2019 11:26,39.36,39.36,39.32,39.32,44440,0
FPT,7/18/2019 11:27,39.36,39.36,39.32,39.32,1270,0
FPT,7/18/2019 11:28,39.36,39.36,39.36,39.36,1010,0
FPT,7/18/2019 11:29,39.36,39.36,39.36,39.36,6010,0
FPT,7/18/2019 13:00,39.41,39.41,39.41,39.41,4720,0
FPT,7/18/2019 13:04,39.36,39.36,39.36,39.36,790,0
FPT,7/18/2019 13:08,39.36,39.36,39.36,39.36,40,0
FPT,7/18/2019 13:11,39.36,39.36,39.36,39.36,200,0
FPT,7/18/2019 13:12,39.36,39.36,39.36,39.36,1000,0
FPT,7/18/2019 13:13,39.36,39.36,39.36,39.36,570,0
FPT,7/18/2019 13:14,39.36,39.36,39.36,39.36,70,0
FPT,7/18/2019 13:15,39.32,39.32,39.32,39.32,20000,0
FPT,7/18/2019 13:16,39.36,39.36,39.36,39.36,70,0
FPT,7/18/2019 13:17,39.36,39.36,39.36,39.36,100,0
FPT,7/18/2019 13:21,39.36,39.36,39.32,39.32,1300,0
FPT,7/18/2019 13:22,39.36,39.36,39.36,39.36,10010,0
FPT,7/18/2019 13:23,39.36,39.36,39.36,39.36,1050,0
FPT,7/18/2019 13:24,39.36,39.36,39.36,39.36,150,0
FPT,7/18/2019 13:25,39.36,39.36,39.36,39.36,500,0
FPT,7/18/2019 13:27,39.32,39.36,39.32,39.32,18090,0
FPT,7/18/2019 13:28,39.32,39.32,39.32,39.32,11490,0
FPT,7/18/2019 13:29,39.32,39.32,39.32,39.32,2050,0
FPT,7/18/2019 13:30,39.28,39.28,39.24,39.24,58210,0
FPT,7/18/2019 13:31,39.24,39.28,39.24,39.24,1590,0
FPT,7/18/2019 13:32,39.24,39.28,39.24,39.28,4260,0
FPT,7/18/2019 13:33,39.28,39.28,39.24,39.28,890,0
FPT,7/18/2019 13:35,39.28,39.28,39.28,39.28,8070,0
FPT,7/18/2019 13:36,39.28,39.28,39.28,39.28,4470,0
FPT,7/18/2019 13:37,39.28,39.28,39.28,39.28,1500,0
FPT,7/18/2019 13:38,39.32,39.32,39.32,39.32,50,0
FPT,7/18/2019 13:40,39.28,39.28,39.28,39.28,300,0
FPT,7/18/2019 13:42,39.28,39.28,39.28,39.28,1000,0
FPT,7/18/2019 13:43,39.32,39.32,39.28,39.28,4010,0
FPT,7/18/2019 13:44,39.28,39.28,39.28,39.28,1500,0
FPT,7/18/2019 13:45,39.28,39.32,39.28,39.32,400,0
FPT,7/18/2019 13:51,39.32,39.32,39.32,39.32,1140,0
FPT,7/18/2019 13:52,39.28,39.28,39.28,39.28,20000,0
FPT,7/18/2019 13:53,39.28,39.28,39.28,39.28,780,0
FPT,7/18/2019 13:54,39.24,39.24,39.24,39.24,3000,0
FPT,7/18/2019 13:55,39.28,39.28,39.28,39.28,3000,0
FPT,7/18/2019 13:56,39.28,39.28,39.24,39.24,2010,0
FPT,7/18/2019 13:57,39.28,39.28,39.28,39.28,690,0
FPT,7/18/2019 13:59,39.28,39.28,39.28,39.28,50,0
FPT,7/18/2019 14:00,39.28,39.28,39.24,39.24,1010,0
FPT,7/18/2019 14:02,39.24,39.24,39.24,39.24,10000,0
FPT,7/18/2019 14:03,39.24,39.28,39.24,39.28,3630,0
FPT,7/18/2019 14:04,39.28,39.28,39.24,39.24,240,0
FPT,7/18/2019 14:05,39.28,39.28,39.28,39.28,320,0
FPT,7/18/2019 14:06,39.24,39.24,39.24,39.24,10,0
FPT,7/18/2019 14:07,39.28,39.28,39.24,39.24,260,0
FPT,7/18/2019 14:08,39.24,39.24,39.24,39.24,10,0
FPT,7/18/2019 14:09,39.24,39.24,39.24,39.24,10000,0
FPT,7/18/2019 14:10,39.28,39.28,39.28,39.28,110,0
FPT,7/18/2019 14:11,39.24,39.24,39.24,39.24,260,0
FPT,7/18/2019 14:13,39.28,39.28,39.24,39.24,2090,0
FPT,7/18/2019 14:14,39.28,39.28,39.24,39.24,360,0
FPT,7/18/2019 14:15,39.28,39.28,39.24,39.24,4770,0
FPT,7/18/2019 14:16,39.28,39.28,39.28,39.28,2050,0
FPT,7/18/2019 14:17,39.24,39.28,39.24,39.28,1270,0
FPT,7/18/2019 14:18,39.24,39.28,39.24,39.24,55940,0
FPT,7/18/2019 14:19,39.28,39.28,39.28,39.28,6100,0
FPT,7/18/2019 14:20,39.24,39.24,39.2,39.24,19020,0
FPT,7/18/2019 14:21,39.2,39.24,39.2,39.24,10980,0
FPT,7/18/2019 14:22,39.24,39.24,39.24,39.24,15590,0
FPT,7/18/2019 14:23,39.24,39.24,39.24,39.24,270,0
FPT,7/18/2019 14:24,39.24,39.28,39.24,39.28,12490,0
FPT,7/18/2019 14:25,39.28,39.28,39.24,39.24,4720,0
FPT,7/18/2019 14:26,39.28,39.28,39.24,39.24,43800,0
FPT,7/18/2019 14:27,39.28,39.28,39.24,39.28,10700,0
FPT,7/18/2019 14:28,39.24,39.28,39.24,39.28,5380,0
FPT,7/18/2019 14:29,39.28,39.28,39.28,39.28,5750,0
FPT,7/18/2019 14:46,39.2,39.2,39.2,39.2,199490,0
FPT,7/19/2019 9:15,39.32,39.32,39.28,39.28,12020,0
FPT,7/19/2019 9:16,39.28,39.28,39.28,39.28,1950,0
FPT,7/19/2019 9:19,39.28,39.32,39.28,39.32,2590,0
FPT,7/19/2019 9:20,39.36,39.41,39.36,39.41,3690,0
FPT,7/19/2019 9:21,39.41,39.41,39.41,39.41,3300,0
FPT,7/19/2019 9:22,39.41,39.45,39.41,39.45,1530,0
FPT,7/19/2019 9:23,39.45,39.45,39.45,39.45,300,0
FPT,7/19/2019 9:25,39.45,39.45,39.45,39.45,3000,0
FPT,7/19/2019 9:26,39.36,39.36,39.36,39.36,1000,0
FPT,7/19/2019 9:27,39.41,39.41,39.41,39.41,2000,0
FPT,7/19/2019 9:28,39.41,39.41,39.41,39.41,4450,0
FPT,7/19/2019 9:29,39.41,39.41,39.41,39.41,8190,0
FPT,7/19/2019 9:30,39.41,39.53,39.41,39.41,55780,0
FPT,7/19/2019 9:32,39.41,39.45,39.41,39.45,40,0
FPT,7/19/2019 9:33,39.45,39.45,39.45,39.45,70,0
FPT,7/19/2019 9:34,39.53,39.53,39.45,39.53,1680,0
FPT,7/19/2019 9:36,39.53,39.53,39.53,39.53,3000,0
FPT,7/19/2019 9:37,39.53,39.53,39.53,39.53,2110,0
FPT,7/19/2019 9:38,39.53,39.57,39.53,39.57,6500,0
FPT,7/19/2019 9:39,39.57,39.57,39.53,39.53,2680,0
FPT,7/19/2019 9:40,39.53,39.53,39.53,39.53,7320,0
FPT,7/19/2019 9:41,39.53,39.53,39.53,39.53,5250,0
FPT,7/19/2019 9:42,39.53,39.53,39.53,39.53,9040,0
FPT,7/19/2019 9:44,39.53,39.53,39.53,39.53,600,0
FPT,7/19/2019 9:45,39.53,39.53,39.53,39.53,8780,0
FPT,7/19/2019 9:46,39.53,39.53,39.53,39.53,2000,0
FPT,7/19/2019 9:47,39.53,39.53,39.45,39.45,3770,0
FPT,7/19/2019 9:48,39.53,39.53,39.53,39.53,5210,0
FPT,7/19/2019 9:49,39.53,39.53,39.53,39.53,5500,0
FPT,7/19/2019 9:50,39.53,39.53,39.53,39.53,1000,0
FPT,7/19/2019 9:51,39.49,39.49,39.49,39.49,10,0
FPT,7/19/2019 9:53,39.53,39.53,39.49,39.49,140,0
FPT,7/19/2019 9:54,39.53,39.53,39.49,39.49,6010,0
FPT,7/19/2019 9:55,39.49,39.49,39.49,39.49,5100,0
FPT,7/19/2019 9:56,39.49,39.49,39.49,39.49,4370,0
FPT,7/19/2019 9:57,39.49,39.49,39.45,39.49,4830,0
FPT,7/19/2019 9:58,39.49,39.49,39.49,39.49,100,0
FPT,7/19/2019 9:59,39.45,39.45,39.45,39.45,2500,0
FPT,7/19/2019 10:00,39.49,39.49,39.49,39.49,5000,0
FPT,7/19/2019 10:02,39.49,39.49,39.49,39.49,2000,0
FPT,7/19/2019 10:03,39.49,39.49,39.49,39.49,300,0
FPT,7/19/2019 10:04,39.49,39.49,39.45,39.45,240,0
FPT,7/19/2019 10:05,39.45,39.45,39.45,39.45,820,0
FPT,7/19/2019 10:06,39.49,39.49,39.45,39.49,3120,0
FPT,7/19/2019 10:07,39.49,39.49,39.49,39.49,10,0
FPT,7/19/2019 10:08,39.49,39.49,39.49,39.49,2460,0
FPT,7/19/2019 10:10,39.49,39.49,39.49,39.49,1100,0
FPT,7/19/2019 10:12,39.53,39.53,39.49,39.53,3060,0
FPT,7/19/2019 10:13,39.49,39.53,39.49,39.53,1100,0
FPT,7/19/2019 10:14,39.53,39.53,39.53,39.53,1000,0
FPT,7/19/2019 10:15,39.49,39.49,39.49,39.49,70,0
FPT,7/19/2019 10:16,39.53,39.57,39.53,39.53,37820,0
FPT,7/19/2019 10:17,39.53,39.53,39.53,39.53,14000,0
FPT,7/19/2019 10:18,39.62,39.62,39.57,39.62,11010,0
FPT,7/19/2019 10:19,39.62,39.62,39.62,39.62,6500,0
FPT,7/19/2019 10:20,39.62,39.62,39.57,39.57,5120,0
FPT,7/19/2019 10:21,39.53,39.57,39.53,39.57,5020,0
FPT,7/19/2019 10:22,39.57,39.57,39.57,39.57,1020,0
FPT,7/19/2019 10:23,39.53,39.53,39.53,39.53,6600,0
FPT,7/19/2019 10:24,39.53,39.53,39.53,39.53,5110,0
FPT,7/19/2019 10:25,39.53,39.53,39.53,39.53,2290,0
FPT,7/19/2019 10:26,39.53,39.53,39.53,39.53,2000,0
FPT,7/19/2019 10:27,39.49,39.49,39.49,39.49,5000,0
FPT,7/19/2019 10:28,39.49,39.49,39.49,39.49,500,0
FPT,7/19/2019 10:29,39.49,39.53,39.49,39.53,5100,0
FPT,7/19/2019 10:30,39.49,39.49,39.49,39.49,660,0
FPT,7/19/2019 10:32,39.49,39.49,39.49,39.49,100,0
FPT,7/19/2019 10:33,39.53,39.53,39.53,39.53,15000,0
FPT,7/19/2019 10:34,39.53,39.53,39.53,39.53,8000,0
FPT,7/19/2019 10:35,39.53,39.53,39.53,39.53,100,0
FPT,7/19/2019 10:37,39.53,39.53,39.53,39.53,4690,0
FPT,7/19/2019 10:41,39.53,39.53,39.53,39.53,9860,0
FPT,7/19/2019 10:42,39.57,39.57,39.53,39.53,320,0
FPT,7/19/2019 10:43,39.53,39.53,39.53,39.53,70,0
FPT,7/19/2019 10:44,39.53,39.53,39.53,39.53,100,0
FPT,7/19/2019 10:45,39.49,39.49,39.49,39.49,20,0
FPT,7/19/2019 10:46,39.49,39.49,39.49,39.49,6000,0
FPT,7/19/2019 10:49,39.49,39.49,39.49,39.49,20920,0
FPT,7/19/2019 10:50,39.49,39.49,39.49,39.49,4130,0
FPT,7/19/2019 10:52,39.53,39.57,39.53,39.57,7390,0
FPT,7/19/2019 10:53,39.53,39.53,39.53,39.53,820,0
FPT,7/19/2019 10:55,39.49,39.49,39.49,39.49,150,0
FPT,7/19/2019 10:56,39.53,39.53,39.53,39.53,60,0
FPT,7/19/2019 10:57,39.49,39.49,39.49,39.49,920,0
FPT,7/19/2019 10:58,39.53,39.53,39.53,39.53,6000,0
FPT,7/19/2019 11:00,39.53,39.53,39.53,39.53,200,0
FPT,7/19/2019 11:05,39.53,39.53,39.53,39.53,500,0
FPT,7/19/2019 11:06,39.53,39.53,39.53,39.53,10,0
FPT,7/19/2019 11:08,39.53,39.53,39.53,39.53,5380,0
FPT,7/19/2019 11:09,39.53,39.53,39.53,39.53,3290,0
FPT,7/19/2019 11:10,39.53,39.53,39.53,39.53,400,0
FPT,7/19/2019 11:11,39.53,39.53,39.53,39.53,710,0
FPT,7/19/2019 11:12,39.57,39.62,39.57,39.62,78510,0
FPT,7/19/2019 11:13,39.66,39.7,39.66,39.7,28190,0
FPT,7/19/2019 11:14,39.7,39.7,39.7,39.7,2400,0
FPT,7/19/2019 11:15,39.7,39.7,39.7,39.7,2000,0
FPT,7/19/2019 11:16,39.66,39.7,39.66,39.7,49220,0
FPT,7/19/2019 11:17,39.74,39.74,39.7,39.74,25070,0
FPT,7/19/2019 11:18,39.78,39.78,39.78,39.78,10,0
FPT,7/19/2019 11:19,39.74,39.74,39.7,39.74,13250,0
FPT,7/19/2019 11:20,39.7,39.7,39.66,39.66,6510,0
FPT,7/19/2019 11:22,39.7,39.7,39.66,39.66,980,0
FPT,7/19/2019 11:23,39.7,39.7,39.66,39.7,570,0
FPT,7/19/2019 11:24,39.7,39.7,39.7,39.7,100,0
FPT,7/19/2019 11:25,39.66,39.7,39.66,39.7,250,0
FPT,7/19/2019 11:26,39.66,39.7,39.66,39.66,30,0
FPT,7/19/2019 11:27,39.7,39.7,39.7,39.7,1000,0
FPT,7/19/2019 11:28,39.66,39.66,39.66,39.66,10,0
FPT,7/19/2019 13:00,39.66,39.7,39.66,39.7,45670,0
FPT,7/19/2019 13:02,39.74,39.74,39.74,39.74,16680,0
FPT,7/19/2019 13:03,39.74,39.74,39.74,39.74,13970,0
FPT,7/19/2019 13:04,39.74,39.74,39.74,39.74,3100,0
FPT,7/19/2019 13:05,39.74,39.74,39.74,39.74,4200,0
FPT,7/19/2019 13:06,39.74,39.78,39.74,39.74,3860,0
FPT,7/19/2019 13:07,39.74,39.74,39.74,39.74,100,0
FPT,7/19/2019 13:08,39.74,39.78,39.74,39.78,150,0
FPT,7/19/2019 13:09,39.78,39.78,39.74,39.74,7360,0
FPT,7/19/2019 13:10,39.74,39.78,39.74,39.78,9000,0
FPT,7/19/2019 13:12,39.78,39.78,39.78,39.78,7900,0
FPT,7/19/2019 13:13,39.78,39.87,39.78,39.87,110550,0
FPT,7/19/2019 13:14,39.83,39.87,39.83,39.87,21110,0
FPT,7/19/2019 13:15,39.83,39.83,39.83,39.83,8160,0
FPT,7/19/2019 13:16,39.83,39.87,39.83,39.87,31270,0
FPT,7/19/2019 13:17,39.91,39.91,39.87,39.91,17000,0
FPT,7/19/2019 13:18,39.91,39.91,39.87,39.87,11350,0
FPT,7/19/2019 13:19,39.91,39.95,39.91,39.95,20540,0
FPT,7/19/2019 13:20,39.91,39.95,39.91,39.95,42640,0
FPT,7/19/2019 13:21,39.95,39.95,39.91,39.91,13610,0
FPT,7/19/2019 13:22,39.87,39.91,39.87,39.91,15140,0
FPT,7/19/2019 13:23,39.91,39.91,39.91,39.91,2310,0
FPT,7/19/2019 13:24,39.91,39.91,39.91,39.91,560,0
FPT,7/19/2019 13:25,39.91,39.91,39.87,39.91,21680,0
FPT,7/19/2019 13:26,39.87,39.91,39.87,39.91,1630,0
FPT,7/19/2019 13:28,39.87,39.87,39.87,39.87,9720,0
FPT,7/19/2019 13:29,39.87,39.91,39.83,39.83,27500,0
FPT,7/19/2019 13:30,39.83,39.83,39.83,39.83,50,0
FPT,7/19/2019 13:31,39.83,39.83,39.78,39.78,17170,0
FPT,7/19/2019 13:32,39.78,39.83,39.78,39.78,4520,0
FPT,7/19/2019 13:33,39.83,39.83,39.83,39.83,4020,0
FPT,7/19/2019 13:34,39.83,39.83,39.83,39.83,1000,0
FPT,7/19/2019 13:35,39.83,39.87,39.83,39.83,2510,0
FPT,7/19/2019 13:36,39.83,39.87,39.83,39.87,3770,0
FPT,7/19/2019 13:37,39.83,39.87,39.83,39.83,2420,0
FPT,7/19/2019 13:38,39.83,39.83,39.83,39.83,12400,0
FPT,7/19/2019 13:39,39.83,39.83,39.83,39.83,10650,0
FPT,7/19/2019 13:40,39.83,39.87,39.83,39.83,10570,0
FPT,7/19/2019 13:41,39.87,39.87,39.83,39.83,9500,0
FPT,7/19/2019 13:42,39.87,39.87,39.87,39.87,10000,0
FPT,7/19/2019 13:43,39.87,39.87,39.87,39.87,2500,0
FPT,7/19/2019 13:44,39.87,39.91,39.87,39.87,24060,0
FPT,7/19/2019 13:45,39.87,39.87,39.87,39.87,4200,0
FPT,7/19/2019 13:46,39.91,39.91,39.87,39.87,20780,0
FPT,7/19/2019 13:47,39.87,39.91,39.87,39.87,13740,0
FPT,7/19/2019 13:48,39.87,39.91,39.87,39.87,2840,0
FPT,7/19/2019 13:49,39.87,39.95,39.87,39.95,9010,0
FPT,7/19/2019 13:50,39.91,39.91,39.91,39.91,9340,0
FPT,7/19/2019 13:51,39.91,39.91,39.91,39.91,110,0
FPT,7/19/2019 13:52,39.91,39.95,39.91,39.91,24560,0
FPT,7/19/2019 13:53,39.91,39.95,39.91,39.95,4440,0
FPT,7/19/2019 13:54,39.95,39.95,39.91,39.91,14120,0
FPT,7/19/2019 13:55,39.91,39.91,39.91,39.91,4300,0
FPT,7/19/2019 13:56,39.91,39.91,39.91,39.91,20980,0
FPT,7/19/2019 13:57,39.91,39.91,39.91,39.91,10220,0
FPT,7/19/2019 13:58,39.91,39.91,39.87,39.91,6350,0
FPT,7/19/2019 13:59,39.91,39.91,39.87,39.87,6600,0
FPT,7/19/2019 14:00,39.91,39.91,39.91,39.91,50,0
FPT,7/19/2019 14:01,39.87,39.91,39.87,39.91,20,0
FPT,7/19/2019 14:02,39.91,39.91,39.87,39.87,200,0
FPT,7/19/2019 14:03,39.87,39.91,39.87,39.91,1820,0
FPT,7/19/2019 14:04,39.87,39.87,39.87,39.87,5570,0
FPT,7/19/2019 14:05,39.91,39.95,39.87,39.95,55950,0
FPT,7/19/2019 14:06,39.91,39.95,39.87,39.87,2660,0
FPT,7/19/2019 14:07,39.95,39.95,39.91,39.91,11110,0
FPT,7/19/2019 14:08,39.91,39.95,39.91,39.95,12060,0
FPT,7/19/2019 14:09,39.91,39.91,39.91,39.91,2070,0
FPT,7/19/2019 14:10,39.91,39.95,39.87,39.95,9980,0
FPT,7/19/2019 14:11,39.91,39.95,39.91,39.95,12730,0
FPT,7/19/2019 14:12,39.91,39.91,39.91,39.91,6150,0
FPT,7/19/2019 14:13,39.95,39.95,39.91,39.95,3230,0
FPT,7/19/2019 14:14,39.91,40.04,39.91,40.04,279990,0
FPT,7/19/2019 14:15,40.08,40.29,40.08,40.29,229190,0
FPT,7/19/2019 14:16,40.29,40.37,40.2,40.29,27650,0
FPT,7/19/2019 14:17,40.29,40.33,40.2,40.29,27510,0
FPT,7/19/2019 14:18,40.29,40.29,40.2,40.2,2850,0
FPT,7/19/2019 14:19,40.29,40.29,40.24,40.29,36990,0
FPT,7/19/2019 14:20,40.29,40.33,40.29,40.33,47960,0
FPT,7/19/2019 14:21,40.29,40.33,40.29,40.29,22870,0
FPT,7/19/2019 14:22,40.29,40.37,40.29,40.37,82250,0
FPT,7/19/2019 14:23,40.33,40.37,40.33,40.37,51190,0
FPT,7/19/2019 14:24,40.37,40.41,40.37,40.41,64400,0
FPT,7/19/2019 14:25,40.37,40.45,40.37,40.41,78880,0
FPT,7/19/2019 14:26,40.45,40.45,40.37,40.41,48090,0
FPT,7/19/2019 14:27,40.41,40.41,40.37,40.41,20850,0
FPT,7/19/2019 14:28,40.41,40.41,40.41,40.41,16040,0
FPT,7/19/2019 14:29,40.37,40.41,40.37,40.37,19560,0
FPT,7/19/2019 14:46,40.37,40.37,40.37,40.37,279520,0
FPT,7/22/2019 9:15,40.37,40.45,40.37,40.45,12740,0
FPT,7/22/2019 9:16,40.45,40.45,40.45,40.45,9350,0
FPT,7/22/2019 9:17,40.45,40.5,40.37,40.5,33060,0
FPT,7/22/2019 9:18,40.45,40.45,40.37,40.45,7660,0
FPT,7/22/2019 9:19,40.37,40.37,40.37,40.37,560,0
FPT,7/22/2019 9:20,40.45,40.45,40.45,40.45,10810,0
FPT,7/22/2019 9:21,40.45,40.5,40.45,40.5,18990,0
FPT,7/22/2019 9:22,40.5,40.58,40.5,40.54,9040,0
FPT,7/22/2019 9:23,40.54,40.58,40.54,40.54,27840,0
FPT,7/22/2019 9:24,40.54,40.58,40.5,40.5,18110,0
FPT,7/22/2019 9:25,40.54,40.54,40.37,40.37,52410,0
FPT,7/22/2019 9:26,40.37,40.37,40.37,40.37,200,0
FPT,7/22/2019 9:27,40.5,40.5,40.37,40.37,3550,0
FPT,7/22/2019 9:28,40.37,40.45,40.37,40.37,8470,0
FPT,7/22/2019 9:29,40.37,40.45,40.37,40.37,1210,0
FPT,7/22/2019 9:30,40.37,40.45,40.37,40.45,3700,0
FPT,7/22/2019 9:31,40.45,40.45,40.37,40.45,8150,0
FPT,7/22/2019 9:32,40.41,40.41,40.41,40.41,70,0
FPT,7/22/2019 9:33,40.41,40.45,40.41,40.41,4010,0
FPT,7/22/2019 9:34,40.45,40.45,40.45,40.45,1890,0
FPT,7/22/2019 9:35,40.45,40.45,40.41,40.41,270,0
FPT,7/22/2019 9:36,40.41,40.45,40.41,40.41,3620,0
FPT,7/22/2019 9:37,40.41,40.45,40.41,40.41,7170,0
FPT,7/22/2019 9:38,40.41,40.41,40.41,40.41,60,0
FPT,7/22/2019 9:39,40.45,40.45,40.45,40.45,3120,0
FPT,7/22/2019 9:40,40.45,40.45,40.41,40.45,4020,0
FPT,7/22/2019 9:41,40.41,40.45,40.41,40.45,4480,0
FPT,7/22/2019 9:42,40.41,40.45,40.41,40.45,10250,0
FPT,7/22/2019 9:43,40.5,40.5,40.5,40.5,2000,0
FPT,7/22/2019 9:44,40.45,40.5,40.45,40.5,3260,0
FPT,7/22/2019 9:45,40.54,40.54,40.54,40.54,60,0
FPT,7/22/2019 9:46,40.54,40.54,40.54,40.54,14900,0
FPT,7/22/2019 9:47,40.58,40.58,40.58,40.58,4500,0
FPT,7/22/2019 9:48,40.58,40.58,40.58,40.58,2800,0
FPT,7/22/2019 9:49,40.62,40.62,40.62,40.62,9180,0
FPT,7/22/2019 9:50,40.62,40.62,40.62,40.62,1800,0
FPT,7/22/2019 9:51,40.62,40.62,40.58,40.62,37860,0
FPT,7/22/2019 9:52,40.62,40.71,40.62,40.66,8180,0
FPT,7/22/2019 9:53,40.66,40.71,40.66,40.66,5910,0
FPT,7/22/2019 9:54,40.71,40.71,40.66,40.66,2330,0
FPT,7/22/2019 9:55,40.66,40.71,40.66,40.71,9940,0
FPT,7/22/2019 9:56,40.66,40.71,40.66,40.71,10860,0
FPT,7/22/2019 9:57,40.71,40.71,40.66,40.71,1750,0
FPT,7/22/2019 9:58,40.71,40.71,40.71,40.71,5790,0
FPT,7/22/2019 9:59,40.71,40.71,40.71,40.71,8270,0
FPT,7/22/2019 10:00,40.71,40.75,40.71,40.71,5750,0
FPT,7/22/2019 10:01,40.71,40.75,40.71,40.75,830,0
FPT,7/22/2019 10:02,40.71,40.71,40.71,40.71,5470,0
FPT,7/22/2019 10:03,40.71,40.71,40.66,40.66,910,0
FPT,7/22/2019 10:04,40.66,40.71,40.66,40.66,27540,0
FPT,7/22/2019 10:05,40.66,40.66,40.62,40.62,4730,0
FPT,7/22/2019 10:06,40.62,40.66,40.62,40.62,3410,0
FPT,7/22/2019 10:07,40.62,40.66,40.62,40.62,2540,0
FPT,7/22/2019 10:08,40.62,40.62,40.62,40.62,800,0
FPT,7/22/2019 10:09,40.66,40.66,40.62,40.62,1660,0
FPT,7/22/2019 10:11,40.66,40.66,40.66,40.66,2000,0
FPT,7/22/2019 10:12,40.66,40.66,40.66,40.66,5000,0
FPT,7/22/2019 10:13,40.66,40.71,40.66,40.71,20390,0
FPT,7/22/2019 10:14,40.66,40.66,40.66,40.66,6050,0
FPT,7/22/2019 10:15,40.71,40.71,40.66,40.66,16640,0
FPT,7/22/2019 10:16,40.66,40.71,40.66,40.66,1710,0
FPT,7/22/2019 10:17,40.66,40.66,40.66,40.66,5510,0
FPT,7/22/2019 10:18,40.66,40.66,40.66,40.66,3400,0
FPT,7/22/2019 10:19,40.66,40.66,40.66,40.66,1510,0
FPT,7/22/2019 10:20,40.66,40.66,40.66,40.66,5500,0
FPT,7/22/2019 10:21,40.66,40.66,40.66,40.66,2870,0
FPT,7/22/2019 10:22,40.66,40.66,40.66,40.66,4380,0
FPT,7/22/2019 10:23,40.66,40.66,40.66,40.66,7690,0
FPT,7/22/2019 10:24,40.66,40.66,40.66,40.66,200,0
FPT,7/22/2019 10:25,40.66,40.66,40.66,40.66,7140,0
FPT,7/22/2019 10:26,40.66,40.66,40.62,40.62,740,0
FPT,7/22/2019 10:27,40.66,40.66,40.66,40.66,61080,0
FPT,7/22/2019 10:28,40.66,40.66,40.62,40.62,1170,0
FPT,7/22/2019 10:29,40.62,40.66,40.62,40.66,7930,0
FPT,7/22/2019 10:30,40.66,40.66,40.62,40.62,7200,0
FPT,7/22/2019 10:31,40.62,40.62,40.62,40.62,1900,0
FPT,7/22/2019 10:32,40.62,40.66,40.62,40.62,1090,0
FPT,7/22/2019 10:33,40.62,40.62,40.62,40.62,4010,0
FPT,7/22/2019 10:34,40.62,40.62,40.62,40.62,5040,0
FPT,7/22/2019 10:35,40.66,40.66,40.66,40.66,1000,0
FPT,7/22/2019 10:36,40.62,40.62,40.62,40.62,17530,0
FPT,7/22/2019 10:37,40.62,40.62,40.62,40.62,36660,0
FPT,7/22/2019 10:38,40.62,40.62,40.58,40.58,240,0
FPT,7/22/2019 10:39,40.62,40.62,40.58,40.62,5300,0
FPT,7/22/2019 10:40,40.62,40.62,40.62,40.62,90,0
FPT,7/22/2019 10:41,40.62,40.62,40.62,40.62,12020,0
FPT,7/22/2019 10:43,40.62,40.62,40.58,40.58,24010,0
FPT,7/22/2019 10:44,40.62,40.62,40.58,40.58,5970,0
FPT,7/22/2019 10:45,40.58,40.58,40.58,40.58,2550,0
FPT,7/22/2019 10:46,40.58,40.58,40.58,40.58,2030,0
FPT,7/22/2019 10:47,40.58,40.62,40.58,40.58,3890,0
FPT,7/22/2019 10:48,40.58,40.62,40.58,40.58,7110,0
FPT,7/22/2019 10:49,40.58,40.62,40.58,40.58,2150,0
FPT,7/22/2019 10:50,40.58,40.58,40.58,40.58,5390,0
FPT,7/22/2019 10:51,40.58,40.58,40.58,40.58,45500,0
FPT,7/22/2019 10:52,40.54,40.58,40.54,40.58,7400,0
FPT,7/22/2019 10:53,40.58,40.58,40.58,40.58,200,0
FPT,7/22/2019 10:54,40.58,40.58,40.58,40.58,970,0
FPT,7/22/2019 10:55,40.58,40.58,40.54,40.58,12670,0
FPT,7/22/2019 10:57,40.54,40.54,40.54,40.54,100,0
FPT,7/22/2019 10:58,40.54,40.54,40.54,40.54,700,0
FPT,7/22/2019 10:59,40.58,40.58,40.54,40.54,560,0
FPT,7/22/2019 11:00,40.54,40.54,40.54,40.54,22470,0
FPT,7/22/2019 11:02,40.54,40.54,40.54,40.54,7970,0
FPT,7/22/2019 11:03,40.54,40.54,40.54,40.54,200,0
FPT,7/22/2019 11:04,40.54,40.58,40.54,40.54,2110,0
FPT,7/22/2019 11:05,40.54,40.54,40.54,40.54,8400,0
FPT,7/22/2019 11:06,40.58,40.58,40.54,40.54,230,0
FPT,7/22/2019 11:07,40.58,40.58,40.54,40.54,1010,0
FPT,7/22/2019 11:08,40.58,40.58,40.54,40.54,160,0
FPT,7/22/2019 11:09,40.58,40.58,40.58,40.58,50,0
FPT,7/22/2019 11:10,40.54,40.58,40.54,40.58,21990,0
FPT,7/22/2019 11:11,40.54,40.58,40.54,40.54,6760,0
FPT,7/22/2019 11:12,40.54,40.54,40.54,40.54,2060,0
FPT,7/22/2019 11:13,40.54,40.54,40.5,40.5,1100,0
FPT,7/22/2019 11:14,40.54,40.54,40.54,40.54,2120,0
FPT,7/22/2019 11:15,40.54,40.58,40.54,40.54,5500,0
FPT,7/22/2019 11:16,40.54,40.58,40.54,40.58,17500,0
FPT,7/22/2019 11:18,40.58,40.58,40.54,40.58,5110,0
FPT,7/22/2019 11:19,40.5,40.58,40.5,40.58,6900,0
FPT,7/22/2019 11:20,40.58,40.58,40.58,40.58,210,0
FPT,7/22/2019 11:21,40.58,40.58,40.58,40.58,110,0
FPT,7/22/2019 11:22,40.54,40.54,40.54,40.54,14910,0
FPT,7/22/2019 11:23,40.54,40.58,40.54,40.54,2450,0
FPT,7/22/2019 11:24,40.54,40.54,40.54,40.54,1000,0
FPT,7/22/2019 11:25,40.54,40.54,40.54,40.54,1450,0
FPT,7/22/2019 11:26,40.54,40.54,40.54,40.54,1040,0
FPT,7/22/2019 11:27,40.54,40.54,40.54,40.54,40,0
FPT,7/22/2019 11:28,40.54,40.54,40.5,40.5,6460,0
FPT,7/22/2019 11:29,40.54,40.54,40.54,40.54,980,0
FPT,7/22/2019 13:00,40.54,40.54,40.54,40.54,5290,0
FPT,7/22/2019 13:01,40.54,40.54,40.54,40.54,1000,0
FPT,7/22/2019 13:02,40.54,40.54,40.5,40.54,2400,0
FPT,7/22/2019 13:03,40.5,40.5,40.5,40.5,30,0
FPT,7/22/2019 13:07,40.54,40.54,40.54,40.54,420,0
FPT,7/22/2019 13:08,40.54,40.54,40.5,40.5,21150,0
FPT,7/22/2019 13:09,40.54,40.54,40.5,40.5,4370,0
FPT,7/22/2019 13:10,40.45,40.5,40.45,40.45,29050,0
FPT,7/22/2019 13:12,40.45,40.5,40.45,40.5,720,0
FPT,7/22/2019 13:14,40.45,40.45,40.45,40.45,7630,0
FPT,7/22/2019 13:15,40.41,40.41,40.41,40.41,42500,0
FPT,7/22/2019 13:17,40.41,40.41,40.37,40.37,31370,0
FPT,7/22/2019 13:18,40.41,40.41,40.37,40.37,57030,0
FPT,7/22/2019 13:19,40.37,40.37,40.37,40.37,9180,0
FPT,7/22/2019 13:20,40.37,40.37,40.33,40.33,10910,0
FPT,7/22/2019 13:21,40.33,40.33,40.29,40.29,2960,0
FPT,7/22/2019 13:22,40.33,40.33,40.33,40.33,2670,0
FPT,7/22/2019 13:23,40.33,40.33,40.33,40.33,1710,0
FPT,7/22/2019 13:24,40.37,40.37,40.33,40.33,20020,0
FPT,7/22/2019 13:25,40.33,40.33,40.33,40.33,8900,0
FPT,7/22/2019 13:26,40.33,40.33,40.33,40.33,240,0
FPT,7/22/2019 13:27,40.33,40.33,40.33,40.33,650,0
FPT,7/22/2019 13:28,40.33,40.33,40.33,40.33,2850,0
FPT,7/22/2019 13:29,40.33,40.37,40.33,40.33,520,0
FPT,7/22/2019 13:30,40.37,40.37,40.33,40.33,20,0
FPT,7/22/2019 13:31,40.33,40.33,40.33,40.33,860,0
FPT,7/22/2019 13:32,40.33,40.33,40.33,40.33,2500,0
FPT,7/22/2019 13:33,40.33,40.33,40.33,40.33,1010,0
FPT,7/22/2019 13:34,40.33,40.33,40.29,40.29,20200,0
FPT,7/22/2019 13:36,40.33,40.33,40.33,40.33,1730,0
FPT,7/22/2019 13:37,40.33,40.33,40.33,40.33,1100,0
FPT,7/22/2019 13:38,40.33,40.33,40.29,40.29,6560,0
FPT,7/22/2019 13:39,40.29,40.33,40.29,40.29,25100,0
FPT,7/22/2019 13:40,40.29,40.29,40.29,40.29,6330,0
FPT,7/22/2019 13:41,40.29,40.29,40.24,40.24,3790,0
FPT,7/22/2019 13:42,40.29,40.29,40.24,40.29,1320,0
FPT,7/22/2019 13:43,40.29,40.29,40.29,40.29,8690,0
FPT,7/22/2019 13:44,40.29,40.29,40.24,40.24,1870,0
FPT,7/22/2019 13:45,40.24,40.24,40.24,40.24,21830,0
FPT,7/22/2019 13:46,40.2,40.2,40.2,40.2,28500,0
FPT,7/22/2019 13:47,40.2,40.2,40.16,40.16,35160,0
FPT,7/22/2019 13:48,40.16,40.16,40.16,40.16,500,0
FPT,7/22/2019 13:49,40.2,40.2,40.2,40.2,1700,0
FPT,7/22/2019 13:50,40.2,40.2,40.2,40.2,270,0
FPT,7/22/2019 13:51,40.2,40.2,40.2,40.2,940,0
FPT,7/22/2019 13:52,40.24,40.24,40.24,40.24,1000,0
FPT,7/22/2019 13:53,40.24,40.24,40.24,40.24,11030,0
FPT,7/22/2019 13:54,40.2,40.24,40.2,40.24,17600,0
FPT,7/22/2019 13:56,40.24,40.33,40.24,40.33,20970,0
FPT,7/22/2019 13:57,40.33,40.37,40.33,40.37,12230,0
FPT,7/22/2019 13:58,40.37,40.37,40.37,40.37,2450,0
FPT,7/22/2019 13:59,40.37,40.37,40.37,40.37,1100,0
FPT,7/22/2019 14:00,40.37,40.37,40.37,40.37,100,0
FPT,7/22/2019 14:01,40.33,40.33,40.33,40.33,10600,0
FPT,7/22/2019 14:02,40.33,40.33,40.33,40.33,50,0
FPT,7/22/2019 14:03,40.33,40.33,40.33,40.33,400,0
FPT,7/22/2019 14:04,40.33,40.33,40.33,40.33,450,0
FPT,7/22/2019 14:05,40.37,40.37,40.37,40.37,12540,0
FPT,7/22/2019 14:06,40.33,40.37,40.33,40.33,17600,0
FPT,7/22/2019 14:07,40.33,40.33,40.33,40.33,2000,0
FPT,7/22/2019 14:08,40.33,40.33,40.33,40.33,2000,0
FPT,7/22/2019 14:09,40.37,40.37,40.37,40.37,4000,0
FPT,7/22/2019 14:10,40.37,40.37,40.37,40.37,4840,0
FPT,7/22/2019 14:12,40.37,40.41,40.37,40.41,3250,0
FPT,7/22/2019 14:13,40.41,40.41,40.41,40.41,14450,0
FPT,7/22/2019 14:14,40.45,40.45,40.45,40.45,300,0
FPT,7/22/2019 14:15,40.45,40.45,40.45,40.45,380,0
FPT,7/22/2019 14:16,40.45,40.5,40.45,40.5,3620,0
FPT,7/22/2019 14:17,40.45,40.5,40.45,40.5,2550,0
FPT,7/22/2019 14:18,40.45,40.45,40.45,40.45,10,0
FPT,7/22/2019 14:19,40.45,40.5,40.45,40.5,1810,0
FPT,7/22/2019 14:20,40.5,40.5,40.45,40.45,3190,0
FPT,7/22/2019 14:21,40.45,40.5,40.45,40.5,1130,0
FPT,7/22/2019 14:22,40.5,40.54,40.5,40.54,13320,0
FPT,7/22/2019 14:23,40.54,40.54,40.45,40.5,58270,0
FPT,7/22/2019 14:24,40.5,40.5,40.41,40.41,61000,0
FPT,7/22/2019 14:25,40.5,40.5,40.5,40.5,2000,0
FPT,7/22/2019 14:26,40.5,40.5,40.45,40.5,1060,0
FPT,7/22/2019 14:27,40.45,40.45,40.41,40.41,27540,0
FPT,7/22/2019 14:28,40.45,40.45,40.41,40.41,1220,0
FPT,7/22/2019 14:29,40.45,40.45,40.45,40.45,2500,0
FPT,7/22/2019 14:46,40.5,40.5,40.5,40.5,41350,0
FPT,7/23/2019 9:15,40.62,40.62,40.62,40.62,8240,0
FPT,7/23/2019 9:16,40.66,40.66,40.66,40.66,10000,0
FPT,7/23/2019 9:17,40.62,40.62,40.62,40.62,3510,0
FPT,7/23/2019 9:18,40.62,40.62,40.62,40.62,800,0
FPT,7/23/2019 9:19,40.58,40.58,40.5,40.5,2810,0
FPT,7/23/2019 9:20,40.5,40.54,40.5,40.54,2060,0
FPT,7/23/2019 9:21,40.5,40.5,40.5,40.5,2780,0
FPT,7/23/2019 9:22,40.5,40.5,40.45,40.45,4970,0
FPT,7/23/2019 9:23,40.5,40.5,40.45,40.5,1700,0
FPT,7/23/2019 9:24,40.5,40.5,40.45,40.45,1120,0
FPT,7/23/2019 9:26,40.45,40.45,40.45,40.45,2030,0
FPT,7/23/2019 9:27,40.45,40.45,40.41,40.41,600,0
FPT,7/23/2019 9:28,40.41,40.41,40.37,40.41,12470,0
FPT,7/23/2019 9:29,40.41,40.41,40.37,40.37,2190,0
FPT,7/23/2019 9:30,40.37,40.37,40.33,40.33,6350,0
FPT,7/23/2019 9:31,40.29,40.29,40.29,40.29,2880,0
FPT,7/23/2019 9:32,40.29,40.37,40.29,40.37,8960,0
FPT,7/23/2019 9:33,40.41,40.41,40.41,40.41,10000,0
FPT,7/23/2019 9:34,40.41,40.41,40.41,40.41,10,0
FPT,7/23/2019 9:35,40.33,40.41,40.33,40.37,280,0
FPT,7/23/2019 9:36,40.41,40.41,40.37,40.37,22140,0
FPT,7/23/2019 9:37,40.37,40.37,40.37,40.37,220,0
FPT,7/23/2019 9:38,40.41,40.41,40.37,40.41,400,0
FPT,7/23/2019 9:39,40.45,40.45,40.45,40.45,1200,0
FPT,7/23/2019 9:40,40.45,40.45,40.45,40.45,3980,0
FPT,7/23/2019 9:42,40.5,40.54,40.5,40.54,23390,0
FPT,7/23/2019 9:43,40.54,40.58,40.54,40.58,840,0
FPT,7/23/2019 9:44,40.58,40.58,40.58,40.58,950,0
FPT,7/23/2019 9:45,40.58,40.58,40.58,40.58,10010,0
FPT,7/23/2019 9:47,40.58,40.58,40.58,40.58,30,0
FPT,7/23/2019 9:48,40.54,40.54,40.54,40.54,310,0
FPT,7/23/2019 9:49,40.54,40.58,40.54,40.54,7340,0
FPT,7/23/2019 9:50,40.54,40.58,40.54,40.54,15310,0
FPT,7/23/2019 9:51,40.58,40.58,40.54,40.54,1350,0
FPT,7/23/2019 9:52,40.54,40.54,40.54,40.54,3970,0
FPT,7/23/2019 9:53,40.5,40.54,40.5,40.54,1040,0
FPT,7/23/2019 9:54,40.58,40.58,40.58,40.58,300,0
FPT,7/23/2019 9:55,40.54,40.54,40.54,40.54,500,0
FPT,7/23/2019 9:57,40.54,40.54,40.54,40.54,2100,0
FPT,7/23/2019 9:58,40.54,40.54,40.54,40.54,1280,0
FPT,7/23/2019 9:59,40.54,40.54,40.54,40.54,2280,0
FPT,7/23/2019 10:00,40.54,40.54,40.54,40.54,2220,0
FPT,7/23/2019 10:01,40.54,40.54,40.54,40.54,800,0
FPT,7/23/2019 10:02,40.58,40.58,40.54,40.54,1630,0
FPT,7/23/2019 10:03,40.54,40.54,40.54,40.54,2000,0
FPT,7/23/2019 10:04,40.54,40.54,40.54,40.54,1000,0
FPT,7/23/2019 10:05,40.54,40.54,40.54,40.54,70,0
FPT,7/23/2019 10:06,40.5,40.5,40.5,40.5,3000,0
FPT,7/23/2019 10:07,40.5,40.5,40.5,40.5,10,0
FPT,7/23/2019 10:09,40.54,40.54,40.54,40.54,200,0
FPT,7/23/2019 10:12,40.54,40.54,40.54,40.54,10,0
FPT,7/23/2019 10:13,40.54,40.54,40.54,40.54,300,0
FPT,7/23/2019 10:14,40.54,40.54,40.54,40.54,1030,0
FPT,7/23/2019 10:15,40.54,40.54,40.54,40.54,1090,0
FPT,7/23/2019 10:16,40.54,40.54,40.54,40.54,100,0
FPT,7/23/2019 10:19,40.54,40.54,40.54,40.54,910,0
FPT,7/23/2019 10:20,40.54,40.54,40.54,40.54,500,0
FPT,7/23/2019 10:21,40.54,40.58,40.54,40.58,290,0
FPT,7/23/2019 10:22,40.54,40.58,40.54,40.58,540,0
FPT,7/23/2019 10:24,40.54,40.54,40.54,40.54,1000,0
FPT,7/23/2019 10:25,40.58,40.58,40.58,40.58,600,0
FPT,7/23/2019 10:26,40.54,40.54,40.54,40.54,5000,0
FPT,7/23/2019 10:27,40.54,40.58,40.54,40.58,80,0
FPT,7/23/2019 10:28,40.54,40.58,40.54,40.54,9450,0
FPT,7/23/2019 10:31,40.54,40.54,40.54,40.54,1800,0
FPT,7/23/2019 10:32,40.54,40.54,40.5,40.5,810,0
FPT,7/23/2019 10:33,40.54,40.54,40.54,40.54,70,0
FPT,7/23/2019 10:35,40.54,40.54,40.5,40.5,1060,0
FPT,7/23/2019 10:38,40.5,40.5,40.5,40.5,3150,0
FPT,7/23/2019 10:40,40.5,40.5,40.5,40.5,400,0
FPT,7/23/2019 10:42,40.5,40.54,40.5,40.54,250,0
FPT,7/23/2019 10:43,40.54,40.54,40.5,40.5,1290,0
FPT,7/23/2019 10:44,40.5,40.54,40.5,40.54,5290,0
FPT,7/23/2019 10:45,40.54,40.54,40.54,40.54,1100,0
FPT,7/23/2019 10:47,40.54,40.54,40.54,40.54,1230,0
FPT,7/23/2019 10:49,40.58,40.58,40.54,40.54,9780,0
FPT,7/23/2019 10:50,40.54,40.54,40.54,40.54,3500,0
FPT,7/23/2019 10:51,40.54,40.54,40.54,40.54,500,0
FPT,7/23/2019 10:53,40.54,40.54,40.54,40.54,1580,0
FPT,7/23/2019 10:54,40.54,40.54,40.54,40.54,190,0
FPT,7/23/2019 10:55,40.54,40.54,40.54,40.54,80,0
FPT,7/23/2019 10:56,40.54,40.54,40.54,40.54,100,0
FPT,7/23/2019 10:58,40.5,40.5,40.5,40.5,8100,0
FPT,7/23/2019 10:59,40.54,40.54,40.54,40.54,100,0
FPT,7/23/2019 11:00,40.54,40.54,40.54,40.54,90,0
FPT,7/23/2019 11:01,40.54,40.54,40.54,40.54,200,0
FPT,7/23/2019 11:02,40.5,40.5,40.5,40.5,10100,0
FPT,7/23/2019 11:03,40.54,40.54,40.54,40.54,4600,0
FPT,7/23/2019 11:04,40.54,40.54,40.54,40.54,1100,0
FPT,7/23/2019 11:05,40.54,40.54,40.54,40.54,4130,0
FPT,7/23/2019 11:08,40.54,40.54,40.54,40.54,2020,0
FPT,7/23/2019 11:09,40.54,40.54,40.54,40.54,1130,0
FPT,7/23/2019 11:10,40.54,40.54,40.54,40.54,200,0
FPT,7/23/2019 11:11,40.54,40.54,40.54,40.54,1090,0
FPT,7/23/2019 11:12,40.54,40.54,40.54,40.54,190,0
FPT,7/23/2019 11:13,40.54,40.54,40.54,40.54,20,0
FPT,7/23/2019 11:14,40.54,40.54,40.54,40.54,2010,0
FPT,7/23/2019 11:16,40.54,40.54,40.54,40.54,900,0
FPT,7/23/2019 11:19,40.54,40.54,40.54,40.54,130,0
FPT,7/23/2019 11:21,40.54,40.54,40.54,40.54,800,0
FPT,7/23/2019 11:22,40.54,40.54,40.54,40.54,50,0
FPT,7/23/2019 11:23,40.54,40.54,40.54,40.54,9130,0
FPT,7/23/2019 11:24,40.54,40.54,40.54,40.54,1000,0
FPT,7/23/2019 11:25,40.54,40.54,40.54,40.54,1500,0
FPT,7/23/2019 11:26,40.54,40.54,40.54,40.54,5990,0
FPT,7/23/2019 11:28,40.54,40.54,40.54,40.54,200,0
FPT,7/23/2019 11:29,40.54,40.54,40.54,40.54,1000,0
FPT,7/23/2019 13:00,40.54,40.54,40.54,40.54,1560,0
FPT,7/23/2019 13:01,40.54,40.54,40.54,40.54,200,0
FPT,7/23/2019 13:05,40.54,40.54,40.54,40.54,500,0
FPT,7/23/2019 13:06,40.54,40.54,40.54,40.54,240,0
FPT,7/23/2019 13:08,40.54,40.54,40.54,40.54,1800,0
FPT,7/23/2019 13:09,40.54,40.54,40.54,40.54,1420,0
FPT,7/23/2019 13:10,40.54,40.54,40.54,40.54,12960,0
FPT,7/23/2019 13:11,40.54,40.54,40.54,40.54,1060,0
FPT,7/23/2019 13:12,40.54,40.54,40.54,40.54,500,0
FPT,7/23/2019 13:13,40.54,40.54,40.54,40.54,30,0
FPT,7/23/2019 13:17,40.54,40.54,40.54,40.54,1700,0
FPT,7/23/2019 13:18,40.54,40.54,40.54,40.54,3460,0
FPT,7/23/2019 13:19,40.54,40.54,40.54,40.54,100,0
FPT,7/23/2019 13:20,40.5,40.5,40.5,40.5,2000,0
FPT,7/23/2019 13:21,40.54,40.54,40.54,40.54,300,0
FPT,7/23/2019 13:22,40.54,40.54,40.54,40.54,1000,0
FPT,7/23/2019 13:23,40.54,40.54,40.54,40.54,2000,0
FPT,7/23/2019 13:24,40.54,40.54,40.54,40.54,5470,0
FPT,7/23/2019 13:29,40.58,40.58,40.58,40.58,5300,0
FPT,7/23/2019 13:30,40.58,40.58,40.58,40.58,20280,0
FPT,7/23/2019 13:33,40.62,40.62,40.62,40.62,610,0
FPT,7/23/2019 13:35,40.58,40.62,40.58,40.62,11010,0
FPT,7/23/2019 13:36,40.62,40.62,40.62,40.62,20,0
FPT,7/23/2019 13:37,40.62,40.62,40.62,40.62,170,0
FPT,7/23/2019 13:38,40.58,40.58,40.58,40.58,3210,0
FPT,7/23/2019 13:39,40.58,40.62,40.58,40.58,16500,0
FPT,7/23/2019 13:40,40.58,40.58,40.58,40.58,850,0
FPT,7/23/2019 13:41,40.58,40.58,40.58,40.58,10000,0
FPT,7/23/2019 13:42,40.58,40.58,40.58,40.58,3300,0
FPT,7/23/2019 13:44,40.58,40.58,40.58,40.58,530,0
FPT,7/23/2019 13:45,40.58,40.58,40.58,40.58,2000,0
FPT,7/23/2019 13:46,40.58,40.58,40.58,40.58,9320,0
FPT,7/23/2019 13:47,40.58,40.58,40.58,40.58,5150,0
FPT,7/23/2019 13:48,40.58,40.58,40.58,40.58,6200,0
FPT,7/23/2019 13:49,40.58,40.58,40.58,40.58,2300,0
FPT,7/23/2019 13:50,40.58,40.58,40.58,40.58,6820,0
FPT,7/23/2019 13:51,40.58,40.58,40.58,40.58,5480,0
FPT,7/23/2019 13:52,40.58,40.58,40.58,40.58,110,0
FPT,7/23/2019 13:53,40.58,40.58,40.58,40.58,3000,0
FPT,7/23/2019 13:54,40.62,40.62,40.58,40.58,2230,0
FPT,7/23/2019 13:55,40.54,40.54,40.54,40.54,290,0
FPT,7/23/2019 13:56,40.54,40.54,40.54,40.54,200,0
FPT,7/23/2019 13:57,40.54,40.54,40.54,40.54,2160,0
FPT,7/23/2019 13:58,40.54,40.58,40.54,40.58,13240,0
FPT,7/23/2019 14:00,40.58,40.58,40.58,40.58,14300,0
FPT,7/23/2019 14:01,40.62,40.62,40.58,40.58,13900,0
FPT,7/23/2019 14:02,40.58,40.58,40.58,40.58,660,0
FPT,7/23/2019 14:03,40.58,40.58,40.58,40.58,530,0
FPT,7/23/2019 14:04,40.58,40.58,40.58,40.58,110,0
FPT,7/23/2019 14:05,40.58,40.58,40.58,40.58,260,0
FPT,7/23/2019 14:06,40.58,40.62,40.58,40.62,70440,0
FPT,7/23/2019 14:07,40.62,40.66,40.62,40.62,38930,0
FPT,7/23/2019 14:08,40.66,40.71,40.66,40.66,26710,0
FPT,7/23/2019 14:09,40.66,40.66,40.66,40.66,3090,0
FPT,7/23/2019 14:10,40.66,40.66,40.66,40.66,11590,0
FPT,7/23/2019 14:11,40.71,40.71,40.66,40.71,8500,0
FPT,7/23/2019 14:12,40.71,40.71,40.71,40.71,46840,0
FPT,7/23/2019 14:13,40.75,40.75,40.71,40.75,5760,0
FPT,7/23/2019 14:14,40.75,40.83,40.75,40.83,40610,0
FPT,7/23/2019 14:15,40.79,40.79,40.79,40.79,3330,0
FPT,7/23/2019 14:16,40.71,40.79,40.71,40.79,10160,0
FPT,7/23/2019 14:17,40.79,40.83,40.79,40.79,34470,0
FPT,7/23/2019 14:18,40.79,40.83,40.79,40.83,460,0
FPT,7/23/2019 14:19,40.79,40.83,40.79,40.83,3500,0
FPT,7/23/2019 14:20,40.83,40.83,40.79,40.79,440,0
FPT,7/23/2019 14:21,40.83,40.87,40.83,40.83,17640,0
FPT,7/23/2019 14:22,40.83,40.83,40.83,40.83,6000,0
FPT,7/23/2019 14:23,40.83,40.87,40.83,40.87,2870,0
FPT,7/23/2019 14:24,40.83,40.87,40.83,40.83,2800,0
FPT,7/23/2019 14:25,40.83,40.83,40.83,40.83,8940,0
FPT,7/23/2019 14:26,40.83,40.83,40.79,40.83,12410,0
FPT,7/23/2019 14:27,40.83,40.83,40.83,40.83,1610,0
FPT,7/23/2019 14:28,40.83,40.83,40.79,40.79,3860,0
FPT,7/23/2019 14:29,40.79,40.83,40.79,40.83,10710,0
FPT,7/23/2019 14:46,40.87,40.87,40.87,40.87,78050,0
FPT,7/24/2019 9:15,41.33,41.38,41.29,41.33,127740,0
FPT,7/24/2019 9:16,41.33,41.38,41.29,41.38,17930,0
FPT,7/24/2019 9:17,41.38,41.38,41.33,41.33,43310,0
FPT,7/24/2019 9:18,41.33,41.38,41.29,41.38,26570,0
FPT,7/24/2019 9:19,41.38,41.38,41.33,41.38,15300,0
FPT,7/24/2019 9:20,41.38,41.38,41.33,41.33,49600,0
FPT,7/24/2019 9:21,41.33,41.38,41.29,41.29,41250,0
FPT,7/24/2019 9:22,41.29,41.29,41.21,41.21,32720,0
FPT,7/24/2019 9:23,41.12,41.21,41.04,41.04,15230,0
FPT,7/24/2019 9:24,41.04,41.21,41.04,41.21,14250,0
FPT,7/24/2019 9:25,41.12,41.21,41.12,41.21,6550,0
FPT,7/24/2019 9:26,41.21,41.21,41.04,41.04,35270,0
FPT,7/24/2019 9:27,41.04,41.04,41.04,41.04,3170,0
FPT,7/24/2019 9:28,41.04,41.04,41.04,41.04,21920,0
FPT,7/24/2019 9:29,41.12,41.12,41.04,41.04,3040,0
FPT,7/24/2019 9:30,41.12,41.12,41.04,41.12,20320,0
FPT,7/24/2019 9:31,41.12,41.12,41.12,41.12,3270,0
FPT,7/24/2019 9:32,41.17,41.17,41.17,41.17,530,0
FPT,7/24/2019 9:33,41.21,41.21,41.17,41.21,3810,0
FPT,7/24/2019 9:34,41.21,41.21,41.17,41.17,21030,0
FPT,7/24/2019 9:35,41.17,41.21,41.17,41.21,10020,0
FPT,7/24/2019 9:36,41.21,41.21,41.17,41.17,21520,0
FPT,7/24/2019 9:37,41.12,41.17,41.12,41.12,4200,0
FPT,7/24/2019 9:38,41.17,41.17,41.12,41.17,3800,0
FPT,7/24/2019 9:39,41.17,41.21,41.17,41.21,1560,0
FPT,7/24/2019 9:40,41.17,41.17,41.17,41.17,2000,0
FPT,7/24/2019 9:41,41.17,41.17,41.12,41.17,10260,0
FPT,7/24/2019 9:42,41.12,41.12,41.12,41.12,100,0
FPT,7/24/2019 9:43,41.12,41.12,41.12,41.12,11850,0
FPT,7/24/2019 9:44,41.12,41.17,41.12,41.17,8290,0
FPT,7/24/2019 9:45,41.17,41.17,41.12,41.17,10510,0
FPT,7/24/2019 9:46,41.17,41.17,41.04,41.04,14400,0
FPT,7/24/2019 9:47,41.17,41.17,41.12,41.12,670,0
FPT,7/24/2019 9:48,41.12,41.12,41.04,41.12,8700,0
FPT,7/24/2019 9:49,41.12,41.12,41.12,41.12,2830,0
FPT,7/24/2019 9:50,41.12,41.12,41.12,41.12,12630,0
FPT,7/24/2019 9:51,41.12,41.12,41.12,41.12,10800,0
FPT,7/24/2019 9:52,41.12,41.12,41.04,41.12,2150,0
FPT,7/24/2019 9:53,41.12,41.12,41.12,41.12,5480,0
FPT,7/24/2019 9:54,41.12,41.17,41.12,41.17,5500,0
FPT,7/24/2019 9:55,41.12,41.12,41.12,41.12,500,0
FPT,7/24/2019 9:56,41.12,41.12,41.12,41.12,100,0
FPT,7/24/2019 9:57,41.17,41.17,41.12,41.17,12020,0
FPT,7/24/2019 9:58,41.12,41.12,41.12,41.12,6960,0
FPT,7/24/2019 9:59,41.08,41.12,41.08,41.08,10790,0
FPT,7/24/2019 10:00,41.08,41.08,41.08,41.08,2790,0
FPT,7/24/2019 10:01,41.08,41.08,41.08,41.08,160,0
FPT,7/24/2019 10:02,41.08,41.08,41.04,41.04,2000,0
FPT,7/24/2019 10:03,41.04,41.08,41.04,41.08,4500,0
FPT,7/24/2019 10:04,41.04,41.08,41.04,41.04,32100,0
FPT,7/24/2019 10:05,41.04,41.04,41.04,41.04,5170,0
FPT,7/24/2019 10:06,41.04,41.04,41.04,41.04,240,0
FPT,7/24/2019 10:07,41,41.04,41,41.04,3720,0
FPT,7/24/2019 10:08,41,41,40.96,41,2500,0
FPT,7/24/2019 10:09,41,41,41,41,6310,0
FPT,7/24/2019 10:10,41,41,40.96,40.96,4070,0
FPT,7/24/2019 10:11,41,41,40.96,40.96,5010,0
FPT,7/24/2019 10:12,40.96,40.96,40.91,40.91,23340,0
FPT,7/24/2019 10:13,40.91,40.91,40.87,40.87,44080,0
FPT,7/24/2019 10:14,40.87,40.87,40.83,40.87,19560,0
FPT,7/24/2019 10:15,40.83,40.87,40.83,40.83,2760,0
FPT,7/24/2019 10:16,40.83,40.87,40.83,40.83,6520,0
FPT,7/24/2019 10:17,40.87,40.91,40.87,40.91,19260,0
FPT,7/24/2019 10:18,40.91,40.91,40.91,40.91,5170,0
FPT,7/24/2019 10:20,40.96,40.96,40.96,40.96,3910,0
FPT,7/24/2019 10:21,40.96,40.96,40.96,40.96,5700,0
FPT,7/24/2019 10:22,40.96,40.96,40.91,40.96,24400,0
FPT,7/24/2019 10:23,40.96,40.96,40.96,40.96,23390,0
FPT,7/24/2019 10:24,40.96,40.96,40.96,40.96,680,0
FPT,7/24/2019 10:25,40.96,40.96,40.96,40.96,1400,0
FPT,7/24/2019 10:26,41,41,40.96,41,230,0
FPT,7/24/2019 10:27,40.96,40.96,40.96,40.96,7800,0
FPT,7/24/2019 10:28,41,41,40.91,40.91,820,0
FPT,7/24/2019 10:29,40.96,41,40.91,40.96,2660,0
FPT,7/24/2019 10:30,41,41,41,41,12500,0
FPT,7/24/2019 10:31,40.96,40.96,40.96,40.96,800,0
FPT,7/24/2019 10:32,40.96,40.96,40.96,40.96,10,0
FPT,7/24/2019 10:33,41,41,41,41,1280,0
FPT,7/24/2019 10:34,41,41,41,41,20,0
FPT,7/24/2019 10:35,41,41,40.96,40.96,110,0
FPT,7/24/2019 10:37,40.96,40.96,40.96,40.96,1220,0
FPT,7/24/2019 10:38,40.96,40.96,40.96,40.96,1300,0
FPT,7/24/2019 10:39,40.96,40.96,40.96,40.96,520,0
FPT,7/24/2019 10:40,40.96,40.96,40.96,40.96,1540,0
FPT,7/24/2019 10:41,40.96,40.96,40.96,40.96,500,0
FPT,7/24/2019 10:44,40.96,40.96,40.96,40.96,3330,0
FPT,7/24/2019 10:47,40.96,40.96,40.96,40.96,1010,0
FPT,7/24/2019 10:50,40.91,40.91,40.91,40.91,150,0
FPT,7/24/2019 10:51,40.96,40.96,40.96,40.96,60,0
FPT,7/24/2019 10:52,40.91,40.91,40.91,40.91,700,0
FPT,7/24/2019 10:53,40.91,40.91,40.91,40.91,200,0
FPT,7/24/2019 10:54,40.91,40.91,40.87,40.87,88330,0
FPT,7/24/2019 10:55,40.87,40.87,40.87,40.87,1200,0
FPT,7/24/2019 10:56,40.87,40.87,40.87,40.87,9000,0
FPT,7/24/2019 10:57,40.91,40.91,40.87,40.87,3080,0
FPT,7/24/2019 10:58,40.87,40.87,40.87,40.87,5000,0
FPT,7/24/2019 10:59,40.87,40.91,40.87,40.87,9510,0
FPT,7/24/2019 11:00,40.87,40.87,40.87,40.87,10,0
FPT,7/24/2019 11:01,40.91,40.96,40.91,40.96,30,0
FPT,7/24/2019 11:02,40.91,40.91,40.91,40.91,1000,0
FPT,7/24/2019 11:03,40.91,40.96,40.91,40.96,2000,0
FPT,7/24/2019 11:04,40.91,40.91,40.91,40.91,1000,0
FPT,7/24/2019 11:05,40.91,40.91,40.91,40.91,240,0
FPT,7/24/2019 11:07,40.91,40.91,40.91,40.91,770,0
FPT,7/24/2019 11:09,40.91,40.91,40.87,40.87,200,0
FPT,7/24/2019 11:10,40.87,40.87,40.87,40.87,1000,0
FPT,7/24/2019 11:11,40.87,40.91,40.87,40.87,5240,0
FPT,7/24/2019 11:12,40.87,40.87,40.87,40.87,5720,0
FPT,7/24/2019 11:13,40.87,40.87,40.87,40.87,1390,0
FPT,7/24/2019 11:14,40.87,40.87,40.87,40.87,1460,0
FPT,7/24/2019 11:15,40.87,40.87,40.87,40.87,4500,0
FPT,7/24/2019 11:16,40.87,40.87,40.87,40.87,1500,0
FPT,7/24/2019 11:17,40.87,40.91,40.87,40.91,9470,0
FPT,7/24/2019 11:18,40.91,40.91,40.87,40.87,20960,0
FPT,7/24/2019 11:19,40.87,40.87,40.83,40.83,10300,0
FPT,7/24/2019 11:21,40.87,40.87,40.87,40.87,70,0
FPT,7/24/2019 11:23,40.87,40.87,40.87,40.87,1050,0
FPT,7/24/2019 11:24,40.83,40.87,40.83,40.83,1320,0
FPT,7/24/2019 11:25,40.83,40.83,40.79,40.83,16830,0
FPT,7/24/2019 11:26,40.79,40.83,40.79,40.79,7190,0
FPT,7/24/2019 11:27,40.79,40.79,40.79,40.79,3320,0
FPT,7/24/2019 11:28,40.79,40.83,40.79,40.79,24910,0
FPT,7/24/2019 11:29,40.79,40.83,40.79,40.83,810,0
FPT,7/24/2019 13:00,40.79,40.79,40.79,40.79,19350,0
FPT,7/24/2019 13:01,40.79,40.79,40.75,40.75,2020,0
FPT,7/24/2019 13:02,40.75,40.79,40.75,40.75,8860,0
FPT,7/24/2019 13:03,40.75,40.75,40.75,40.75,1600,0
FPT,7/24/2019 13:04,40.75,40.75,40.75,40.75,730,0
FPT,7/24/2019 13:05,40.71,40.79,40.71,40.75,3140,0
FPT,7/24/2019 13:06,40.75,40.75,40.71,40.71,5700,0
FPT,7/24/2019 13:07,40.75,40.75,40.75,40.75,110,0
FPT,7/24/2019 13:08,40.75,40.75,40.75,40.75,1050,0
FPT,7/24/2019 13:09,40.75,40.75,40.75,40.75,10000,0
FPT,7/24/2019 13:10,40.75,40.75,40.71,40.75,600,0
FPT,7/24/2019 13:11,40.75,40.75,40.75,40.75,1280,0
FPT,7/24/2019 13:12,40.75,40.75,40.75,40.75,10110,0
FPT,7/24/2019 13:13,40.75,40.75,40.75,40.75,5950,0
FPT,7/24/2019 13:14,40.75,40.75,40.75,40.75,1000,0
FPT,7/24/2019 13:15,40.79,40.79,40.79,40.79,12510,0
FPT,7/24/2019 13:16,40.79,40.83,40.75,40.83,10970,0
FPT,7/24/2019 13:17,40.79,40.79,40.79,40.79,10,0
FPT,7/24/2019 13:18,40.79,40.79,40.79,40.79,100,0
FPT,7/24/2019 13:19,40.83,40.83,40.79,40.79,210,0
FPT,7/24/2019 13:20,40.79,40.79,40.79,40.79,6490,0
FPT,7/24/2019 13:21,40.75,40.75,40.75,40.75,10,0
FPT,7/24/2019 13:22,40.75,40.79,40.75,40.79,970,0
FPT,7/24/2019 13:23,40.79,40.79,40.79,40.79,7100,0
FPT,7/24/2019 13:24,40.83,40.83,40.79,40.83,2210,0
FPT,7/24/2019 13:25,40.79,40.83,40.79,40.83,7240,0
FPT,7/24/2019 13:26,40.79,40.79,40.79,40.79,10,0
FPT,7/24/2019 13:27,40.79,40.83,40.79,40.83,5310,0
FPT,7/24/2019 13:28,40.83,40.83,40.83,40.83,2300,0
FPT,7/24/2019 13:29,40.83,40.83,40.79,40.83,9360,0
FPT,7/24/2019 13:30,40.79,40.83,40.79,40.79,10500,0
FPT,7/24/2019 13:31,40.79,40.79,40.79,40.79,300,0
FPT,7/24/2019 13:32,40.79,40.79,40.79,40.79,6000,0
FPT,7/24/2019 13:33,40.83,40.83,40.83,40.83,10,0
FPT,7/24/2019 13:34,40.79,40.83,40.79,40.83,5010,0
FPT,7/24/2019 13:35,40.79,40.83,40.75,40.75,12510,0
FPT,7/24/2019 13:36,40.79,40.79,40.75,40.75,8120,0
FPT,7/24/2019 13:37,40.79,40.79,40.75,40.75,1100,0
FPT,7/24/2019 13:38,40.79,40.79,40.75,40.75,2510,0
FPT,7/24/2019 13:39,40.79,40.79,40.79,40.79,2510,0
FPT,7/24/2019 13:40,40.79,40.79,40.79,40.79,380,0
FPT,7/24/2019 13:41,40.79,40.79,40.75,40.79,6330,0
FPT,7/24/2019 13:42,40.79,40.79,40.75,40.79,24700,0
FPT,7/24/2019 13:43,40.79,40.79,40.79,40.79,6140,0
FPT,7/24/2019 13:44,40.83,40.83,40.79,40.83,6400,0
FPT,7/24/2019 13:45,40.79,40.83,40.79,40.83,20,0
FPT,7/24/2019 13:46,40.83,40.83,40.79,40.79,9760,0
FPT,7/24/2019 13:47,40.79,40.83,40.79,40.79,33350,0
FPT,7/24/2019 13:48,40.79,40.79,40.79,40.79,670,0
FPT,7/24/2019 13:50,40.79,40.79,40.79,40.79,960,0
FPT,7/24/2019 13:51,40.79,40.79,40.79,40.79,7480,0
FPT,7/24/2019 13:52,40.79,40.79,40.79,40.79,130,0
FPT,7/24/2019 13:53,40.79,40.79,40.79,40.79,6570,0
FPT,7/24/2019 13:54,40.79,40.79,40.79,40.79,350,0
FPT,7/24/2019 13:56,40.79,40.79,40.79,40.79,1490,0
FPT,7/24/2019 13:57,40.79,40.79,40.75,40.75,640,0
FPT,7/24/2019 13:58,40.79,40.79,40.75,40.75,110,0
FPT,7/24/2019 13:59,40.79,40.79,40.75,40.79,1770,0
FPT,7/24/2019 14:00,40.75,40.79,40.75,40.79,6890,0
FPT,7/24/2019 14:01,40.79,40.79,40.79,40.79,2850,0
FPT,7/24/2019 14:02,40.79,40.79,40.79,40.79,6660,0
FPT,7/24/2019 14:03,40.79,40.79,40.79,40.79,11000,0
FPT,7/24/2019 14:04,40.79,40.79,40.79,40.79,3770,0
FPT,7/24/2019 14:06,40.75,40.75,40.75,40.75,50000,0
FPT,7/24/2019 14:07,40.75,40.75,40.75,40.75,1050,0
FPT,7/24/2019 14:08,40.79,40.79,40.75,40.75,13100,0
FPT,7/24/2019 14:09,40.79,40.79,40.75,40.75,10560,0
FPT,7/24/2019 14:10,40.75,40.75,40.75,40.75,5300,0
FPT,7/24/2019 14:11,40.75,40.75,40.71,40.71,7510,0
FPT,7/24/2019 14:12,40.71,40.71,40.71,40.71,150,0
FPT,7/24/2019 14:13,40.71,40.75,40.71,40.75,3710,0
FPT,7/24/2019 14:14,40.75,40.79,40.75,40.79,1560,0
FPT,7/24/2019 14:15,40.71,40.71,40.71,40.71,5730,0
FPT,7/24/2019 14:16,40.79,40.79,40.79,40.79,13300,0
FPT,7/24/2019 14:17,40.79,40.79,40.79,40.79,1500,0
FPT,7/24/2019 14:18,40.79,40.79,40.79,40.79,1240,0
FPT,7/24/2019 14:19,40.83,40.83,40.79,40.79,2300,0
FPT,7/24/2019 14:20,40.83,40.83,40.83,40.83,50,0
FPT,7/24/2019 14:21,40.79,40.79,40.79,40.79,10610,0
FPT,7/24/2019 14:22,40.79,40.79,40.79,40.79,570,0
FPT,7/24/2019 14:23,40.75,40.79,40.75,40.79,1300,0
FPT,7/24/2019 14:24,40.75,40.79,40.75,40.79,1010,0
FPT,7/24/2019 14:25,40.79,40.79,40.79,40.79,6750,0
FPT,7/24/2019 14:26,40.79,40.79,40.79,40.79,40,0
FPT,7/24/2019 14:27,40.79,40.79,40.79,40.79,10,0
FPT,7/24/2019 14:28,40.79,40.79,40.79,40.79,41750,0
FPT,7/24/2019 14:29,40.79,40.79,40.75,40.79,57580,0
FPT,7/24/2019 14:46,40.71,40.71,40.71,40.71,188440,0
FPT,7/25/2019 9:15,40.71,40.71,40.62,40.62,4080,0
FPT,7/25/2019 9:16,40.62,40.62,40.62,40.62,4730,0
FPT,7/25/2019 9:17,40.71,40.71,40.66,40.66,30,0
FPT,7/25/2019 9:18,40.66,40.66,40.62,40.66,680,0
FPT,7/25/2019 9:19,40.62,40.66,40.62,40.66,1300,0
FPT,7/25/2019 9:20,40.62,40.66,40.62,40.62,2320,0
FPT,7/25/2019 9:21,40.62,40.62,40.62,40.62,6820,0
FPT,7/25/2019 9:22,40.66,40.66,40.66,40.66,310,0
FPT,7/25/2019 9:23,40.62,40.66,40.62,40.66,3920,0
FPT,7/25/2019 9:24,40.66,40.66,40.66,40.66,8940,0
FPT,7/25/2019 9:25,40.62,40.62,40.62,40.62,10310,0
FPT,7/25/2019 9:26,40.62,40.62,40.62,40.62,5130,0
FPT,7/25/2019 9:27,40.62,40.62,40.62,40.62,6000,0
FPT,7/25/2019 9:28,40.62,40.62,40.62,40.62,5910,0
FPT,7/25/2019 9:29,40.62,40.66,40.62,40.62,4220,0
FPT,7/25/2019 9:30,40.62,40.66,40.62,40.62,11180,0
FPT,7/25/2019 9:31,40.62,40.62,40.62,40.62,1510,0
FPT,7/25/2019 9:32,40.66,40.66,40.62,40.62,570,0
FPT,7/25/2019 9:33,40.66,40.66,40.66,40.66,10000,0
FPT,7/25/2019 9:34,40.66,40.71,40.66,40.71,4990,0
FPT,7/25/2019 9:35,40.71,40.71,40.66,40.66,13500,0
FPT,7/25/2019 9:36,40.71,40.71,40.71,40.71,710,0
FPT,7/25/2019 9:37,40.66,40.75,40.66,40.75,18210,0
FPT,7/25/2019 9:38,40.75,40.79,40.75,40.79,6800,0
FPT,7/25/2019 9:39,40.79,40.83,40.79,40.83,5660,0
FPT,7/25/2019 9:40,40.83,40.83,40.79,40.83,34200,0
FPT,7/25/2019 9:41,40.75,40.83,40.75,40.83,7550,0
FPT,7/25/2019 9:42,40.79,40.79,40.79,40.79,10110,0
FPT,7/25/2019 9:43,40.79,40.79,40.79,40.79,10,0
FPT,7/25/2019 9:44,40.75,40.75,40.75,40.75,10440,0
FPT,7/25/2019 9:45,40.75,40.75,40.75,40.75,7000,0
FPT,7/25/2019 9:46,40.75,40.75,40.71,40.75,10470,0
FPT,7/25/2019 9:47,40.75,40.75,40.75,40.75,11140,0
FPT,7/25/2019 9:48,40.75,40.75,40.75,40.75,6380,0
FPT,7/25/2019 9:49,40.75,40.75,40.75,40.75,690,0
FPT,7/25/2019 9:50,40.75,40.75,40.75,40.75,3570,0
FPT,7/25/2019 9:51,40.71,40.75,40.71,40.75,8520,0
FPT,7/25/2019 9:52,40.75,40.75,40.75,40.75,3640,0
FPT,7/25/2019 9:54,40.75,40.79,40.75,40.79,5550,0
FPT,7/25/2019 9:55,40.75,40.79,40.75,40.75,1030,0
FPT,7/25/2019 9:56,40.75,40.79,40.75,40.79,21200,0
FPT,7/25/2019 9:57,40.79,40.79,40.79,40.79,9160,0
FPT,7/25/2019 9:58,40.83,40.83,40.79,40.79,260,0
FPT,7/25/2019 9:59,40.79,40.79,40.79,40.79,1280,0
FPT,7/25/2019 10:00,40.83,40.83,40.79,40.79,18620,0
FPT,7/25/2019 10:01,40.83,40.83,40.79,40.83,24340,0
FPT,7/25/2019 10:02,40.83,40.83,40.79,40.79,12120,0
FPT,7/25/2019 10:03,40.83,40.83,40.83,40.83,5220,0
FPT,7/25/2019 10:04,40.87,40.87,40.87,40.87,5400,0
FPT,7/25/2019 10:05,40.87,40.87,40.87,40.87,900,0
FPT,7/25/2019 10:06,40.87,40.87,40.87,40.87,4500,0
FPT,7/25/2019 10:07,40.87,40.87,40.87,40.87,40,0
FPT,7/25/2019 10:08,40.87,40.87,40.87,40.87,10020,0
FPT,7/25/2019 10:09,40.87,40.87,40.83,40.87,1000,0
FPT,7/25/2019 10:10,40.87,40.87,40.87,40.87,100,0
FPT,7/25/2019 10:11,40.87,40.87,40.87,40.87,3650,0
FPT,7/25/2019 10:12,40.87,40.87,40.87,40.87,60,0
FPT,7/25/2019 10:13,40.87,40.87,40.87,40.87,8200,0
FPT,7/25/2019 10:14,40.87,40.91,40.87,40.91,18880,0
FPT,7/25/2019 10:15,40.91,40.91,40.91,40.91,10,0
FPT,7/25/2019 10:16,40.91,40.91,40.87,40.91,12610,0
FPT,7/25/2019 10:17,40.96,40.96,40.96,40.96,5000,0
FPT,7/25/2019 10:18,40.96,41,40.96,40.96,23170,0
FPT,7/25/2019 10:19,40.96,40.96,40.96,40.96,10010,0
FPT,7/25/2019 10:20,40.96,40.96,40.91,40.96,1500,0
FPT,7/25/2019 10:21,40.91,40.91,40.91,40.91,7820,0
FPT,7/25/2019 10:22,40.96,40.96,40.96,40.96,1280,0
FPT,7/25/2019 10:23,40.91,40.91,40.91,40.91,6990,0
FPT,7/25/2019 10:24,40.91,40.91,40.91,40.91,780,0
FPT,7/25/2019 10:25,40.91,40.91,40.91,40.91,3250,0
FPT,7/25/2019 10:26,40.96,40.96,40.91,40.96,630,0
FPT,7/25/2019 10:27,40.96,40.96,40.91,40.91,11000,0
FPT,7/25/2019 10:28,40.91,40.91,40.91,40.91,8290,0
FPT,7/25/2019 10:29,40.91,40.91,40.87,40.87,3710,0
FPT,7/25/2019 10:30,40.91,40.91,40.87,40.87,21100,0
FPT,7/25/2019 10:31,40.91,40.91,40.91,40.91,200,0
FPT,7/25/2019 10:33,40.91,40.91,40.87,40.87,60,0
FPT,7/25/2019 10:34,40.87,40.87,40.87,40.87,3500,0
FPT,7/25/2019 10:35,40.87,40.91,40.87,40.87,15840,0
FPT,7/25/2019 10:36,40.91,40.91,40.91,40.91,180,0
FPT,7/25/2019 10:37,40.87,40.87,40.87,40.87,7970,0
FPT,7/25/2019 10:38,40.91,40.91,40.91,40.91,5000,0
FPT,7/25/2019 10:39,40.91,40.91,40.91,40.91,1550,0
FPT,7/25/2019 10:40,40.87,40.87,40.87,40.87,1500,0
FPT,7/25/2019 10:41,40.87,40.87,40.87,40.87,6650,0
FPT,7/25/2019 10:42,40.83,40.83,40.83,40.83,2900,0
FPT,7/25/2019 10:43,40.83,40.83,40.83,40.83,5000,0
FPT,7/25/2019 10:44,40.87,40.87,40.87,40.87,260,0
FPT,7/25/2019 10:45,40.87,40.87,40.87,40.87,10,0
FPT,7/25/2019 10:49,40.83,40.83,40.83,40.83,5000,0
FPT,7/25/2019 10:51,40.83,40.83,40.83,40.83,1700,0
FPT,7/25/2019 10:52,40.83,40.83,40.79,40.79,2710,0
FPT,7/25/2019 10:53,40.83,40.83,40.83,40.83,100,0
FPT,7/25/2019 10:54,40.83,40.83,40.83,40.83,1000,0
FPT,7/25/2019 10:55,40.79,40.79,40.79,40.79,8000,0
FPT,7/25/2019 10:56,40.79,40.79,40.79,40.79,70,0
FPT,7/25/2019 10:57,40.79,40.79,40.79,40.79,5550,0
FPT,7/25/2019 10:58,40.79,40.79,40.75,40.79,12670,0
FPT,7/25/2019 10:59,40.79,40.79,40.79,40.79,1500,0
FPT,7/25/2019 11:01,40.79,40.79,40.79,40.79,570,0
FPT,7/25/2019 11:02,40.79,40.79,40.79,40.79,4320,0
FPT,7/25/2019 11:04,40.79,40.79,40.79,40.79,490,0
FPT,7/25/2019 11:06,40.79,40.79,40.79,40.79,50,0
FPT,7/25/2019 11:07,40.83,40.83,40.83,40.83,2010,0
FPT,7/25/2019 11:09,40.79,40.79,40.79,40.79,4800,0
FPT,7/25/2019 11:10,40.83,40.83,40.83,40.83,1000,0
FPT,7/25/2019 11:11,40.79,40.79,40.79,40.79,2000,0
FPT,7/25/2019 11:12,40.75,40.83,40.75,40.79,6540,0
FPT,7/25/2019 11:13,40.75,40.75,40.75,40.75,1500,0
FPT,7/25/2019 11:14,40.75,40.79,40.75,40.75,8240,0
FPT,7/25/2019 11:15,40.75,40.75,40.75,40.75,3550,0
FPT,7/25/2019 11:17,40.75,40.75,40.75,40.75,100,0
FPT,7/25/2019 11:18,40.79,40.79,40.79,40.79,770,0
FPT,7/25/2019 11:19,40.75,40.75,40.75,40.75,2650,0
FPT,7/25/2019 11:20,40.71,40.75,40.71,40.75,60,0
FPT,7/25/2019 11:21,40.75,40.75,40.71,40.71,27600,0
FPT,7/25/2019 11:22,40.71,40.71,40.71,40.71,3480,0
FPT,7/25/2019 11:23,40.71,40.75,40.71,40.75,2000,0
FPT,7/25/2019 11:25,40.71,40.71,40.71,40.71,23290,0
FPT,7/25/2019 11:26,40.71,40.71,40.71,40.71,510,0
FPT,7/25/2019 11:27,40.71,40.71,40.71,40.71,380,0
FPT,7/25/2019 11:28,40.66,40.66,40.66,40.66,120,0
FPT,7/25/2019 11:29,40.71,40.71,40.66,40.66,1500,0
FPT,7/25/2019 13:00,40.66,40.66,40.66,40.66,20340,0
FPT,7/25/2019 13:01,40.66,40.71,40.66,40.71,460,0
FPT,7/25/2019 13:06,40.71,40.71,40.71,40.71,2110,0
FPT,7/25/2019 13:07,40.71,40.75,40.71,40.75,6200,0
FPT,7/25/2019 13:08,40.71,40.71,40.71,40.71,2090,0
FPT,7/25/2019 13:10,40.71,40.71,40.71,40.71,20,0
FPT,7/25/2019 13:13,40.71,40.71,40.66,40.66,5880,0
FPT,7/25/2019 13:14,40.71,40.71,40.71,40.71,7070,0
FPT,7/25/2019 13:15,40.71,40.71,40.71,40.71,2000,0
FPT,7/25/2019 13:16,40.66,40.71,40.66,40.71,5070,0
FPT,7/25/2019 13:19,40.71,40.71,40.71,40.71,4890,0
FPT,7/25/2019 13:21,40.71,40.71,40.66,40.66,12260,0
FPT,7/25/2019 13:23,40.71,40.71,40.66,40.66,1930,0
FPT,7/25/2019 13:24,40.66,40.66,40.66,40.66,3700,0
FPT,7/25/2019 13:25,40.66,40.66,40.66,40.66,710,0
FPT,7/25/2019 13:28,40.66,40.66,40.66,40.66,4110,0
FPT,7/25/2019 13:30,40.71,40.79,40.71,40.79,28050,0
FPT,7/25/2019 13:31,40.79,40.79,40.75,40.75,850,0
FPT,7/25/2019 13:32,40.75,40.75,40.75,40.75,70,0
FPT,7/25/2019 13:33,40.75,40.75,40.75,40.75,20,0
FPT,7/25/2019 13:34,40.75,40.75,40.75,40.75,1910,0
FPT,7/25/2019 13:35,40.71,40.71,40.71,40.71,6400,0
FPT,7/25/2019 13:36,40.75,40.75,40.71,40.71,1220,0
FPT,7/25/2019 13:37,40.71,40.71,40.71,40.71,1000,0
FPT,7/25/2019 13:38,40.71,40.75,40.71,40.75,20500,0
FPT,7/25/2019 13:39,40.75,40.75,40.71,40.71,4010,0
FPT,7/25/2019 13:41,40.75,40.79,40.71,40.71,12110,0
FPT,7/25/2019 13:42,40.71,40.75,40.71,40.75,5300,0
FPT,7/25/2019 13:43,40.75,40.79,40.75,40.79,8560,0
FPT,7/25/2019 13:44,40.79,40.79,40.71,40.71,1250,0
FPT,7/25/2019 13:45,40.71,40.71,40.71,40.71,200,0
FPT,7/25/2019 13:46,40.71,40.71,40.71,40.71,360,0
FPT,7/25/2019 13:47,40.75,40.75,40.75,40.75,1500,0
FPT,7/25/2019 13:49,40.75,40.75,40.75,40.75,200,0
FPT,7/25/2019 13:50,40.71,40.75,40.71,40.75,820,0
FPT,7/25/2019 13:51,40.71,40.75,40.71,40.75,700,0
FPT,7/25/2019 13:52,40.75,40.75,40.71,40.75,3220,0
FPT,7/25/2019 13:53,40.71,40.71,40.71,40.71,5500,0
FPT,7/25/2019 13:54,40.71,40.71,40.71,40.71,4400,0
FPT,7/25/2019 13:55,40.75,40.75,40.71,40.71,870,0
FPT,7/25/2019 13:56,40.71,40.75,40.71,40.71,10190,0
FPT,7/25/2019 13:57,40.71,40.71,40.71,40.71,660,0
FPT,7/25/2019 13:58,40.71,40.71,40.71,40.71,13550,0
FPT,7/25/2019 13:59,40.71,40.71,40.71,40.71,43970,0
FPT,7/25/2019 14:00,40.71,40.71,40.71,40.71,10,0
FPT,7/25/2019 14:01,40.71,40.71,40.66,40.66,1280,0
FPT,7/25/2019 14:02,40.66,40.66,40.66,40.66,6500,0
FPT,7/25/2019 14:03,40.66,40.66,40.66,40.66,6190,0
FPT,7/25/2019 14:04,40.66,40.66,40.66,40.66,12220,0
FPT,7/25/2019 14:05,40.66,40.66,40.66,40.66,2630,0
FPT,7/25/2019 14:06,40.66,40.66,40.62,40.66,11050,0
FPT,7/25/2019 14:07,40.66,40.66,40.66,40.66,20,0
FPT,7/25/2019 14:08,40.62,40.66,40.62,40.66,1300,0
FPT,7/25/2019 14:09,40.66,40.66,40.66,40.66,560,0
FPT,7/25/2019 14:10,40.66,40.66,40.66,40.66,3000,0
FPT,7/25/2019 14:12,40.66,40.66,40.66,40.66,50,0
FPT,7/25/2019 14:13,40.66,40.71,40.66,40.66,930,0
FPT,7/25/2019 14:14,40.66,40.66,40.66,40.66,8600,0
FPT,7/25/2019 14:15,40.71,40.71,40.66,40.71,2390,0
FPT,7/25/2019 14:16,40.71,40.71,40.66,40.66,2010,0
FPT,7/25/2019 14:17,40.71,40.71,40.71,40.71,550,0
FPT,7/25/2019 14:18,40.71,40.71,40.71,40.71,500,0
FPT,7/25/2019 14:19,40.71,40.71,40.66,40.66,4530,0
FPT,7/25/2019 14:20,40.66,40.66,40.66,40.66,9100,0
FPT,7/25/2019 14:21,40.66,40.71,40.66,40.71,6310,0
FPT,7/25/2019 14:22,40.71,40.71,40.71,40.71,510,0
FPT,7/25/2019 14:23,40.66,40.71,40.66,40.71,17220,0
FPT,7/25/2019 14:24,40.71,40.71,40.71,40.71,880,0
FPT,7/25/2019 14:25,40.66,40.66,40.66,40.66,10490,0
FPT,7/25/2019 14:27,40.66,40.71,40.62,40.62,16720,0
FPT,7/25/2019 14:28,40.62,40.66,40.62,40.62,760,0
FPT,7/25/2019 14:29,40.62,40.62,40.62,40.62,50,0
FPT,7/25/2019 14:46,40.75,40.75,40.75,40.75,67830,0
FPT,7/26/2019 9:15,40.62,40.62,40.62,40.62,10480,0
FPT,7/26/2019 9:16,40.62,40.62,40.62,40.62,300,0
FPT,7/26/2019 9:17,40.62,40.62,40.62,40.62,5760,0
FPT,7/26/2019 9:18,40.62,40.66,40.62,40.66,60,0
FPT,7/26/2019 9:19,40.75,40.75,40.75,40.75,970,0
FPT,7/26/2019 9:22,40.75,40.75,40.75,40.75,200,0
FPT,7/26/2019 9:23,40.71,40.71,40.71,40.71,400,0
FPT,7/26/2019 9:24,40.71,40.71,40.66,40.71,1660,0
FPT,7/26/2019 9:26,40.71,40.71,40.71,40.71,260,0
FPT,7/26/2019 9:27,40.62,40.62,40.62,40.62,6400,0
FPT,7/26/2019 9:28,40.71,40.71,40.71,40.71,310,0
FPT,7/26/2019 9:29,40.62,40.62,40.54,40.54,19000,0
FPT,7/26/2019 9:30,40.71,40.71,40.62,40.66,2160,0
FPT,7/26/2019 9:31,40.66,40.66,40.62,40.62,860,0
FPT,7/26/2019 9:32,40.62,40.66,40.62,40.66,2640,0
FPT,7/26/2019 9:34,40.62,40.62,40.58,40.58,1120,0
FPT,7/26/2019 9:35,40.58,40.58,40.58,40.58,5010,0
FPT,7/26/2019 9:36,40.58,40.62,40.58,40.62,1940,0
FPT,7/26/2019 9:37,40.62,40.62,40.58,40.62,3060,0
FPT,7/26/2019 9:38,40.62,40.62,40.62,40.62,10,0
FPT,7/26/2019 9:39,40.58,40.62,40.54,40.58,23000,0
FPT,7/26/2019 9:40,40.58,40.58,40.54,40.58,22650,0
FPT,7/26/2019 9:41,40.58,40.58,40.58,40.58,1480,0
FPT,7/26/2019 9:42,40.58,40.58,40.58,40.58,2220,0
FPT,7/26/2019 9:43,40.62,40.62,40.58,40.58,2040,0
FPT,7/26/2019 9:44,40.58,40.58,40.54,40.58,6180,0
FPT,7/26/2019 9:45,40.54,40.54,40.54,40.54,20000,0
FPT,7/26/2019 9:46,40.54,40.54,40.5,40.5,19850,0
FPT,7/26/2019 9:47,40.54,40.54,40.5,40.54,2220,0
FPT,7/26/2019 9:48,40.5,40.54,40.5,40.54,160,0
FPT,7/26/2019 9:49,40.54,40.54,40.5,40.54,1110,0
FPT,7/26/2019 9:50,40.5,40.5,40.5,40.5,300,0
FPT,7/26/2019 9:52,40.54,40.54,40.54,40.54,710,0
FPT,7/26/2019 9:53,40.54,40.54,40.54,40.54,7060,0
FPT,7/26/2019 9:54,40.54,40.54,40.54,40.54,3500,0
FPT,7/26/2019 9:55,40.54,40.54,40.54,40.54,500,0
FPT,7/26/2019 9:59,40.54,40.58,40.54,40.58,16660,0
FPT,7/26/2019 10:00,40.54,40.54,40.54,40.54,15270,0
FPT,7/26/2019 10:01,40.54,40.54,40.54,40.54,1930,0
FPT,7/26/2019 10:02,40.58,40.58,40.54,40.54,1520,0
FPT,7/26/2019 10:03,40.54,40.54,40.54,40.54,9590,0
FPT,7/26/2019 10:04,40.54,40.58,40.54,40.58,20,0
FPT,7/26/2019 10:05,40.58,40.58,40.58,40.58,2300,0
FPT,7/26/2019 10:06,40.58,40.58,40.58,40.58,8720,0
FPT,7/26/2019 10:07,40.58,40.58,40.58,40.58,3000,0
FPT,7/26/2019 10:08,40.62,40.62,40.62,40.62,450,0
FPT,7/26/2019 10:09,40.62,40.62,40.58,40.62,8900,0
FPT,7/26/2019 10:10,40.62,40.62,40.62,40.62,5800,0
FPT,7/26/2019 10:11,40.62,40.66,40.62,40.62,2620,0
FPT,7/26/2019 10:12,40.66,40.66,40.66,40.66,10,0
FPT,7/26/2019 10:13,40.66,40.66,40.66,40.66,310,0
FPT,7/26/2019 10:14,40.66,40.66,40.66,40.66,400,0
FPT,7/26/2019 10:15,40.66,40.71,40.66,40.71,240,0
FPT,7/26/2019 10:16,40.71,40.71,40.71,40.71,350,0
FPT,7/26/2019 10:17,40.71,40.71,40.71,40.71,9900,0
FPT,7/26/2019 10:18,40.75,40.75,40.75,40.75,10,0
FPT,7/26/2019 10:20,40.75,40.75,40.75,40.75,1030,0
FPT,7/26/2019 10:21,40.71,40.75,40.71,40.75,6380,0
FPT,7/26/2019 10:22,40.75,40.75,40.75,40.75,4760,0
FPT,7/26/2019 10:23,40.75,40.75,40.75,40.75,3000,0
FPT,7/26/2019 10:24,40.71,40.71,40.71,40.71,500,0
FPT,7/26/2019 10:25,40.71,40.75,40.71,40.75,1660,0
FPT,7/26/2019 10:26,40.75,40.75,40.75,40.75,150,0
FPT,7/26/2019 10:27,40.75,40.75,40.75,40.75,3300,0
FPT,7/26/2019 10:29,40.75,40.75,40.75,40.75,500,0
FPT,7/26/2019 10:30,40.75,40.79,40.71,40.79,5660,0
FPT,7/26/2019 10:31,40.79,40.79,40.79,40.79,760,0
FPT,7/26/2019 10:33,40.79,40.79,40.79,40.79,5000,0
FPT,7/26/2019 10:34,40.79,40.79,40.79,40.79,200,0
FPT,7/26/2019 10:35,40.79,40.79,40.79,40.79,1600,0
FPT,7/26/2019 10:36,40.75,40.75,40.75,40.75,50,0
FPT,7/26/2019 10:37,40.75,40.75,40.75,40.75,10,0
FPT,7/26/2019 10:38,40.75,40.75,40.75,40.75,100,0
FPT,7/26/2019 10:39,40.75,40.75,40.75,40.75,3230,0
FPT,7/26/2019 10:40,40.79,40.79,40.79,40.79,200,0
FPT,7/26/2019 10:41,40.79,40.79,40.79,40.79,5510,0
FPT,7/26/2019 10:42,40.79,40.79,40.79,40.79,80,0
FPT,7/26/2019 10:43,40.75,40.79,40.75,40.79,2030,0
FPT,7/26/2019 10:44,40.75,40.75,40.71,40.71,6600,0
FPT,7/26/2019 10:45,40.75,40.75,40.75,40.75,510,0
FPT,7/26/2019 10:46,40.75,40.75,40.75,40.75,1100,0
FPT,7/26/2019 10:47,40.71,40.75,40.71,40.75,3010,0
FPT,7/26/2019 10:49,40.75,40.75,40.75,40.75,2440,0
FPT,7/26/2019 10:50,40.75,40.79,40.75,40.79,2560,0
FPT,7/26/2019 10:52,40.79,40.79,40.75,40.75,7700,0
FPT,7/26/2019 10:53,40.71,40.71,40.71,40.71,440,0
FPT,7/26/2019 10:54,40.71,40.71,40.71,40.71,500,0
FPT,7/26/2019 10:55,40.71,40.71,40.71,40.71,26470,0
FPT,7/26/2019 10:56,40.66,40.71,40.66,40.71,200,0
FPT,7/26/2019 10:57,40.66,40.71,40.66,40.71,21580,0
FPT,7/26/2019 10:59,40.71,40.75,40.71,40.75,12010,0
FPT,7/26/2019 11:01,40.71,40.75,40.71,40.71,8360,0
FPT,7/26/2019 11:02,40.71,40.71,40.71,40.71,190,0
FPT,7/26/2019 11:03,40.71,40.71,40.66,40.71,1200,0
FPT,7/26/2019 11:04,40.71,40.71,40.71,40.71,1610,0
FPT,7/26/2019 11:05,40.71,40.71,40.71,40.71,1000,0
FPT,7/26/2019 11:07,40.71,40.71,40.66,40.66,40,0
FPT,7/26/2019 11:08,40.66,40.66,40.66,40.66,10000,0
FPT,7/26/2019 11:10,40.66,40.66,40.66,40.66,2000,0
FPT,7/26/2019 11:11,40.66,40.66,40.62,40.62,24800,0
FPT,7/26/2019 11:12,40.62,40.62,40.62,40.62,20900,0
FPT,7/26/2019 11:13,40.62,40.62,40.62,40.62,1840,0
FPT,7/26/2019 11:14,40.62,40.62,40.62,40.62,310,0
FPT,7/26/2019 11:15,40.62,40.62,40.62,40.62,4750,0
FPT,7/26/2019 11:16,40.58,40.58,40.58,40.58,37010,0
FPT,7/26/2019 11:17,40.62,40.62,40.58,40.58,490,0
FPT,7/26/2019 11:18,40.62,40.62,40.62,40.62,700,0
FPT,7/26/2019 11:19,40.62,40.62,40.62,40.62,160,0
FPT,7/26/2019 11:20,40.58,40.58,40.58,40.58,2950,0
FPT,7/26/2019 11:21,40.58,40.58,40.58,40.58,2050,0
FPT,7/26/2019 11:24,40.62,40.62,40.58,40.58,40,0
FPT,7/26/2019 11:25,40.58,40.58,40.58,40.58,200,0
FPT,7/26/2019 11:26,40.58,40.58,40.58,40.58,2190,0
FPT,7/26/2019 11:27,40.58,40.58,40.54,40.58,10610,0
FPT,7/26/2019 11:28,40.54,40.58,40.54,40.58,12750,0
FPT,7/26/2019 11:29,40.54,40.54,40.54,40.54,9000,0
FPT,7/26/2019 13:00,40.54,40.54,40.54,40.54,8380,0
FPT,7/26/2019 13:02,40.54,40.54,40.54,40.54,80,0
FPT,7/26/2019 13:03,40.54,40.54,40.54,40.54,2000,0
FPT,7/26/2019 13:04,40.54,40.54,40.54,40.54,380,0
FPT,7/26/2019 13:06,40.54,40.54,40.54,40.54,1000,0
FPT,7/26/2019 13:07,40.54,40.54,40.54,40.54,120,0
FPT,7/26/2019 13:10,40.58,40.58,40.58,40.58,2620,0
FPT,7/26/2019 13:11,40.58,40.58,40.58,40.58,380,0
FPT,7/26/2019 13:12,40.62,40.62,40.62,40.62,1000,0
FPT,7/26/2019 13:13,40.62,40.62,40.62,40.62,4000,0
FPT,7/26/2019 13:14,40.62,40.62,40.62,40.62,4540,0
FPT,7/26/2019 13:15,40.62,40.62,40.62,40.62,1060,0
FPT,7/26/2019 13:16,40.58,40.62,40.58,40.62,710,0
FPT,7/26/2019 13:17,40.62,40.62,40.58,40.58,180,0
FPT,7/26/2019 13:18,40.62,40.62,40.58,40.58,1610,0
FPT,7/26/2019 13:19,40.58,40.58,40.58,40.58,2800,0
FPT,7/26/2019 13:20,40.58,40.62,40.58,40.62,530,0
FPT,7/26/2019 13:21,40.62,40.62,40.62,40.62,5000,0
FPT,7/26/2019 13:22,40.62,40.62,40.62,40.62,50,0
FPT,7/26/2019 13:23,40.58,40.58,40.58,40.58,160,0
FPT,7/26/2019 13:24,40.62,40.62,40.62,40.62,20,0
FPT,7/26/2019 13:25,40.62,40.62,40.58,40.62,8520,0
FPT,7/26/2019 13:27,40.58,40.58,40.58,40.58,130,0
FPT,7/26/2019 13:28,40.58,40.62,40.58,40.62,2140,0
FPT,7/26/2019 13:29,40.62,40.62,40.62,40.62,250,0
FPT,7/26/2019 13:30,40.58,40.62,40.58,40.62,2020,0
FPT,7/26/2019 13:31,40.62,40.62,40.62,40.62,10,0
FPT,7/26/2019 13:32,40.66,40.66,40.66,40.66,500,0
FPT,7/26/2019 13:33,40.62,40.62,40.62,40.62,2000,0
FPT,7/26/2019 13:36,40.62,40.62,40.62,40.62,920,0
FPT,7/26/2019 13:37,40.58,40.58,40.58,40.58,280,0
FPT,7/26/2019 13:38,40.58,40.58,40.58,40.58,20,0
FPT,7/26/2019 13:39,40.62,40.62,40.62,40.62,50,0
FPT,7/26/2019 13:40,40.62,40.62,40.62,40.62,2420,0
FPT,7/26/2019 13:42,40.58,40.58,40.54,40.54,53130,0
FPT,7/26/2019 13:43,40.58,40.58,40.54,40.54,3010,0
FPT,7/26/2019 13:44,40.54,40.54,40.54,40.54,10070,0
FPT,7/26/2019 13:45,40.54,40.58,40.54,40.54,3620,0
FPT,7/26/2019 13:46,40.54,40.54,40.54,40.54,10000,0
FPT,7/26/2019 13:47,40.54,40.54,40.54,40.54,8350,0
FPT,7/26/2019 13:48,40.54,40.54,40.54,40.54,1650,0
FPT,7/26/2019 13:49,40.54,40.54,40.54,40.54,2010,0
FPT,7/26/2019 13:50,40.54,40.54,40.5,40.5,2660,0
FPT,7/26/2019 13:51,40.5,40.54,40.5,40.54,2010,0
FPT,7/26/2019 13:52,40.54,40.54,40.54,40.54,3620,0
FPT,7/26/2019 13:54,40.54,40.54,40.54,40.54,840,0
FPT,7/26/2019 13:55,40.54,40.54,40.54,40.54,700,0
FPT,7/26/2019 13:56,40.54,40.54,40.54,40.54,7390,0
FPT,7/26/2019 13:57,40.54,40.54,40.54,40.54,21430,0
FPT,7/26/2019 13:58,40.54,40.54,40.54,40.54,3200,0
FPT,7/26/2019 13:59,40.54,40.54,40.54,40.54,4100,0
FPT,7/26/2019 14:00,40.5,40.5,40.5,40.5,5000,0
FPT,7/26/2019 14:01,40.5,40.54,40.5,40.54,4730,0
FPT,7/26/2019 14:02,40.54,40.54,40.54,40.54,4410,0
FPT,7/26/2019 14:03,40.54,40.58,40.54,40.58,19650,0
FPT,7/26/2019 14:04,40.58,40.58,40.58,40.58,6000,0
FPT,7/26/2019 14:05,40.58,40.62,40.58,40.62,11150,0
FPT,7/26/2019 14:06,40.62,40.62,40.62,40.62,6800,0
FPT,7/26/2019 14:07,40.62,40.62,40.62,40.62,4610,0
FPT,7/26/2019 14:08,40.62,40.66,40.62,40.66,5120,0
FPT,7/26/2019 14:09,40.66,40.66,40.66,40.66,850,0
FPT,7/26/2019 14:10,40.62,40.62,40.62,40.62,10,0
FPT,7/26/2019 14:11,40.66,40.66,40.66,40.66,14920,0
FPT,7/26/2019 14:14,40.66,40.66,40.66,40.66,810,0
FPT,7/26/2019 14:15,40.71,40.71,40.66,40.71,990,0
FPT,7/26/2019 14:16,40.71,40.71,40.66,40.66,1150,0
FPT,7/26/2019 14:17,40.71,40.71,40.66,40.66,3370,0
FPT,7/26/2019 14:18,40.71,40.71,40.66,40.71,1610,0
FPT,7/26/2019 14:19,40.71,40.71,40.71,40.71,9490,0
FPT,7/26/2019 14:20,40.66,40.71,40.66,40.71,1360,0
FPT,7/26/2019 14:21,40.71,40.71,40.66,40.71,4030,0
FPT,7/26/2019 14:22,40.71,40.71,40.66,40.71,7940,0
FPT,7/26/2019 14:23,40.75,40.75,40.71,40.71,1510,0
FPT,7/26/2019 14:24,40.71,40.75,40.71,40.71,30680,0
FPT,7/26/2019 14:25,40.75,40.75,40.71,40.71,2220,0
FPT,7/26/2019 14:26,40.75,40.75,40.71,40.71,530,0
FPT,7/26/2019 14:28,40.75,40.87,40.71,40.71,48530,0
FPT,7/26/2019 14:29,40.79,40.79,40.79,40.79,50,0
FPT,7/26/2019 14:46,40.87,40.87,40.87,40.87,102270,0
FPT,7/29/2019 9:15,40.87,40.87,40.87,40.87,13710,0
FPT,7/29/2019 9:16,40.87,40.87,40.87,40.87,20,0
FPT,7/29/2019 9:17,40.83,40.83,40.79,40.79,3250,0
FPT,7/29/2019 9:20,40.79,40.79,40.71,40.79,930,0
FPT,7/29/2019 9:21,40.79,40.87,40.79,40.87,7000,0
FPT,7/29/2019 9:22,40.83,40.83,40.83,40.83,500,0
FPT,7/29/2019 9:23,40.79,40.79,40.79,40.79,20,0
FPT,7/29/2019 9:24,40.71,40.79,40.71,40.79,500,0
FPT,7/29/2019 9:25,40.79,40.83,40.79,40.79,6450,0
FPT,7/29/2019 9:26,40.83,40.87,40.79,40.87,15570,0
FPT,7/29/2019 9:27,40.87,40.87,40.87,40.87,2000,0
FPT,7/29/2019 9:28,40.87,40.87,40.87,40.87,1140,0
FPT,7/29/2019 9:29,40.87,40.87,40.87,40.87,10,0
FPT,7/29/2019 9:31,40.83,40.83,40.83,40.83,60,0
FPT,7/29/2019 9:32,40.83,40.83,40.83,40.83,1200,0
FPT,7/29/2019 9:33,40.83,40.83,40.83,40.83,500,0
FPT,7/29/2019 9:35,40.83,40.83,40.83,40.83,350,0
FPT,7/29/2019 9:36,40.79,40.83,40.79,40.83,810,0
FPT,7/29/2019 9:37,40.83,40.83,40.83,40.83,100,0
FPT,7/29/2019 9:38,40.79,40.79,40.79,40.79,200,0
FPT,7/29/2019 9:39,40.79,40.79,40.79,40.79,10000,0
FPT,7/29/2019 9:41,40.79,40.83,40.79,40.83,1380,0
FPT,7/29/2019 9:42,40.83,40.83,40.83,40.83,300,0
FPT,7/29/2019 9:43,40.79,40.79,40.79,40.79,10,0
FPT,7/29/2019 9:44,40.79,40.79,40.79,40.79,2280,0
FPT,7/29/2019 9:45,40.79,40.79,40.79,40.79,30,0
FPT,7/29/2019 9:46,40.79,40.79,40.75,40.75,2570,0
FPT,7/29/2019 9:47,40.75,40.75,40.75,40.75,200,0
FPT,7/29/2019 9:48,40.75,40.79,40.75,40.79,3150,0
FPT,7/29/2019 9:49,40.71,40.71,40.71,40.71,1200,0
FPT,7/29/2019 9:50,40.79,40.79,40.79,40.79,1280,0
FPT,7/29/2019 9:51,40.79,40.79,40.79,40.79,1290,0
FPT,7/29/2019 9:52,40.79,40.79,40.79,40.79,1300,0
FPT,7/29/2019 9:53,40.79,40.79,40.79,40.79,660,0
FPT,7/29/2019 9:54,40.79,40.79,40.71,40.79,5670,0
FPT,7/29/2019 9:55,40.79,40.79,40.71,40.71,1930,0
FPT,7/29/2019 9:56,40.71,40.71,40.71,40.71,2150,0
FPT,7/29/2019 9:57,40.71,40.71,40.71,40.71,3830,0
FPT,7/29/2019 10:00,40.71,40.79,40.71,40.71,4340,0
FPT,7/29/2019 10:01,40.79,40.79,40.79,40.79,420,0
FPT,7/29/2019 10:02,40.79,40.79,40.71,40.71,5220,0
FPT,7/29/2019 10:03,40.79,40.79,40.79,40.79,30,0
FPT,7/29/2019 10:04,40.71,40.79,40.71,40.71,16790,0
FPT,7/29/2019 10:05,40.66,40.66,40.66,40.66,4000,0
FPT,7/29/2019 10:07,40.66,40.66,40.66,40.66,2010,0
FPT,7/29/2019 10:08,40.66,40.66,40.66,40.66,60,0
FPT,7/29/2019 10:09,40.66,40.71,40.66,40.71,210,0
FPT,7/29/2019 10:10,40.71,40.79,40.71,40.79,5100,0
FPT,7/29/2019 10:11,40.79,40.79,40.79,40.79,110,0
FPT,7/29/2019 10:12,40.71,40.71,40.66,40.71,2460,0
FPT,7/29/2019 10:13,40.71,40.71,40.71,40.71,70,0
FPT,7/29/2019 10:14,40.71,40.71,40.71,40.71,2490,0
FPT,7/29/2019 10:16,40.71,40.71,40.71,40.71,5050,0
FPT,7/29/2019 10:17,40.71,40.71,40.71,40.71,1010,0
FPT,7/29/2019 10:20,40.71,40.71,40.71,40.71,110,0
FPT,7/29/2019 10:21,40.71,40.71,40.71,40.71,290,0
FPT,7/29/2019 10:22,40.71,40.71,40.71,40.71,8130,0
FPT,7/29/2019 10:23,40.71,40.71,40.71,40.71,120,0
FPT,7/29/2019 10:24,40.71,40.71,40.71,40.71,100,0
FPT,7/29/2019 10:25,40.75,40.75,40.75,40.75,3290,0
FPT,7/29/2019 10:26,40.75,40.75,40.75,40.75,2530,0
FPT,7/29/2019 10:27,40.75,40.75,40.75,40.75,3410,0
FPT,7/29/2019 10:28,40.75,40.75,40.75,40.75,40,0
FPT,7/29/2019 10:30,40.71,40.75,40.71,40.75,1800,0
FPT,7/29/2019 10:32,40.75,40.75,40.75,40.75,60,0
FPT,7/29/2019 10:33,40.75,40.75,40.75,40.75,20,0
FPT,7/29/2019 10:34,40.71,40.75,40.71,40.75,30,0
FPT,7/29/2019 10:35,40.75,40.75,40.71,40.71,7550,0
FPT,7/29/2019 10:36,40.71,40.71,40.71,40.71,2460,0
FPT,7/29/2019 10:37,40.71,40.71,40.71,40.71,2760,0
FPT,7/29/2019 10:38,40.71,40.71,40.66,40.71,1040,0
FPT,7/29/2019 10:41,40.66,40.71,40.66,40.71,1610,0
FPT,7/29/2019 10:42,40.71,40.71,40.66,40.71,6580,0
FPT,7/29/2019 10:43,40.71,40.71,40.66,40.71,5390,0
FPT,7/29/2019 10:44,40.71,40.71,40.66,40.66,380,0
FPT,7/29/2019 10:45,40.66,40.66,40.66,40.66,12800,0
FPT,7/29/2019 10:46,40.66,40.66,40.66,40.66,12450,0
FPT,7/29/2019 10:47,40.62,40.62,40.62,40.62,63650,0
FPT,7/29/2019 10:48,40.62,40.62,40.62,40.62,200,0
FPT,7/29/2019 10:49,40.62,40.62,40.62,40.62,300,0
FPT,7/29/2019 10:51,40.62,40.62,40.62,40.62,2220,0
FPT,7/29/2019 10:52,40.58,40.58,40.58,40.58,210,0
FPT,7/29/2019 10:53,40.62,40.62,40.62,40.62,2550,0
FPT,7/29/2019 10:55,40.62,40.62,40.58,40.58,1510,0
FPT,7/29/2019 10:56,40.58,40.58,40.58,40.58,1250,0
FPT,7/29/2019 10:57,40.62,40.62,40.62,40.62,100,0
FPT,7/29/2019 10:58,40.62,40.62,40.62,40.62,300,0
FPT,7/29/2019 10:59,40.62,40.62,40.62,40.62,1130,0
FPT,7/29/2019 11:00,40.62,40.62,40.58,40.58,600,0
FPT,7/29/2019 11:01,40.62,40.62,40.58,40.58,4350,0
FPT,7/29/2019 11:02,40.58,40.58,40.58,40.58,25010,0
FPT,7/29/2019 11:03,40.54,40.54,40.54,40.54,36470,0
FPT,7/29/2019 11:04,40.54,40.54,40.5,40.5,12530,0
FPT,7/29/2019 11:05,40.54,40.58,40.5,40.58,9820,0
FPT,7/29/2019 11:06,40.5,40.54,40.41,40.41,64160,0
FPT,7/29/2019 11:07,40.41,40.45,40.41,40.45,5510,0
FPT,7/29/2019 11:08,40.45,40.45,40.41,40.41,1670,0
FPT,7/29/2019 11:09,40.45,40.45,40.41,40.45,870,0
FPT,7/29/2019 11:10,40.45,40.45,40.41,40.41,17960,0
FPT,7/29/2019 11:11,40.41,40.45,40.37,40.37,26960,0
FPT,7/29/2019 11:12,40.41,40.41,40.41,40.41,2940,0
FPT,7/29/2019 11:14,40.41,40.41,40.37,40.41,8060,0
FPT,7/29/2019 11:15,40.41,40.41,40.37,40.41,2090,0
FPT,7/29/2019 11:16,40.41,40.41,40.41,40.41,240,0
FPT,7/29/2019 11:17,40.45,40.45,40.45,40.45,6880,0
FPT,7/29/2019 11:18,40.5,40.5,40.5,40.5,10,0
FPT,7/29/2019 11:19,40.5,40.5,40.5,40.5,340,0
FPT,7/29/2019 11:20,40.45,40.45,40.41,40.41,10020,0
FPT,7/29/2019 11:21,40.45,40.45,40.41,40.45,4920,0
FPT,7/29/2019 11:22,40.45,40.45,40.45,40.45,500,0
FPT,7/29/2019 11:23,40.45,40.45,40.41,40.45,9700,0
FPT,7/29/2019 11:24,40.45,40.45,40.45,40.45,100,0
FPT,7/29/2019 11:25,40.45,40.45,40.45,40.45,1360,0
FPT,7/29/2019 11:26,40.45,40.45,40.45,40.45,5690,0
FPT,7/29/2019 11:27,40.45,40.45,40.45,40.45,4600,0
FPT,7/29/2019 13:00,40.45,40.45,40.45,40.45,12660,0
FPT,7/29/2019 13:02,40.45,40.5,40.45,40.5,420,0
FPT,7/29/2019 13:03,40.5,40.5,40.5,40.5,10150,0
FPT,7/29/2019 13:05,40.54,40.54,40.5,40.5,800,0
FPT,7/29/2019 13:06,40.5,40.54,40.5,40.54,12230,0
FPT,7/29/2019 13:07,40.54,40.54,40.54,40.54,20000,0
FPT,7/29/2019 13:08,40.54,40.54,40.54,40.54,5330,0
FPT,7/29/2019 13:09,40.54,40.54,40.5,40.5,1400,0
FPT,7/29/2019 13:10,40.5,40.5,40.5,40.5,900,0
FPT,7/29/2019 13:11,40.5,40.5,40.5,40.5,170,0
FPT,7/29/2019 13:12,40.45,40.5,40.45,40.45,6400,0
FPT,7/29/2019 13:13,40.5,40.5,40.5,40.5,1320,0
FPT,7/29/2019 13:14,40.5,40.5,40.5,40.5,1100,0
FPT,7/29/2019 13:15,40.5,40.5,40.5,40.5,4000,0
FPT,7/29/2019 13:16,40.5,40.5,40.5,40.5,8180,0
FPT,7/29/2019 13:17,40.5,40.5,40.5,40.5,770,0
FPT,7/29/2019 13:18,40.5,40.54,40.5,40.54,1530,0
FPT,7/29/2019 13:20,40.54,40.54,40.54,40.54,180,0
FPT,7/29/2019 13:21,40.54,40.54,40.54,40.54,8060,0
FPT,7/29/2019 13:22,40.5,40.5,40.5,40.5,25000,0
FPT,7/29/2019 13:23,40.45,40.45,40.45,40.45,21730,0
FPT,7/29/2019 13:24,40.41,40.45,40.41,40.45,30030,0
FPT,7/29/2019 13:25,40.41,40.45,40.41,40.45,3500,0
FPT,7/29/2019 13:26,40.45,40.45,40.45,40.45,340,0
FPT,7/29/2019 13:27,40.45,40.45,40.45,40.45,4050,0
FPT,7/29/2019 13:28,40.45,40.45,40.45,40.45,2950,0
FPT,7/29/2019 13:29,40.45,40.45,40.45,40.45,1850,0
FPT,7/29/2019 13:30,40.45,40.45,40.45,40.45,2500,0
FPT,7/29/2019 13:31,40.41,40.45,40.41,40.45,6000,0
FPT,7/29/2019 13:33,40.45,40.45,40.45,40.45,10,0
FPT,7/29/2019 13:34,40.41,40.45,40.41,40.45,29440,0
FPT,7/29/2019 13:35,40.37,40.45,40.37,40.45,10340,0
FPT,7/29/2019 13:36,40.45,40.45,40.45,40.45,1000,0
FPT,7/29/2019 13:37,40.45,40.45,40.41,40.45,6160,0
FPT,7/29/2019 13:38,40.5,40.5,40.5,40.5,1200,0
FPT,7/29/2019 13:39,40.5,40.5,40.5,40.5,11900,0
FPT,7/29/2019 13:40,40.54,40.54,40.54,40.54,280,0
FPT,7/29/2019 13:41,40.54,40.54,40.54,40.54,2220,0
FPT,7/29/2019 13:42,40.54,40.54,40.54,40.54,300,0
FPT,7/29/2019 13:43,40.58,40.58,40.58,40.58,650,0
FPT,7/29/2019 13:44,40.58,40.58,40.54,40.58,4280,0
FPT,7/29/2019 13:45,40.58,40.58,40.58,40.58,500,0
FPT,7/29/2019 13:46,40.58,40.62,40.58,40.62,600,0
FPT,7/29/2019 13:47,40.62,40.62,40.62,40.62,16620,0
FPT,7/29/2019 13:48,40.66,40.66,40.62,40.62,750,0
FPT,7/29/2019 13:49,40.66,40.66,40.66,40.66,220,0
FPT,7/29/2019 13:50,40.62,40.62,40.62,40.62,10,0
FPT,7/29/2019 13:51,40.66,40.66,40.66,40.66,10180,0
FPT,7/29/2019 13:52,40.66,40.66,40.62,40.62,4440,0
FPT,7/29/2019 13:53,40.62,40.62,40.62,40.62,50,0
FPT,7/29/2019 13:54,40.62,40.62,40.62,40.62,10050,0
FPT,7/29/2019 13:55,40.62,40.62,40.62,40.62,5130,0
FPT,7/29/2019 13:56,40.62,40.62,40.62,40.62,6420,0
FPT,7/29/2019 13:57,40.62,40.66,40.62,40.62,7690,0
FPT,7/29/2019 13:58,40.62,40.62,40.62,40.62,2710,0
FPT,7/29/2019 13:59,40.62,40.62,40.62,40.62,5500,0
FPT,7/29/2019 14:00,40.58,40.62,40.58,40.62,5450,0
FPT,7/29/2019 14:01,40.62,40.62,40.62,40.62,10,0
FPT,7/29/2019 14:02,40.58,40.62,40.58,40.58,15390,0
FPT,7/29/2019 14:03,40.62,40.62,40.62,40.62,6000,0
FPT,7/29/2019 14:04,40.58,40.58,40.58,40.58,1770,0
FPT,7/29/2019 14:05,40.58,40.58,40.58,40.58,36610,0
FPT,7/29/2019 14:06,40.54,40.58,40.54,40.58,12790,0
FPT,7/29/2019 14:08,40.58,40.58,40.58,40.58,15420,0
FPT,7/29/2019 14:09,40.58,40.58,40.58,40.58,570,0
FPT,7/29/2019 14:10,40.58,40.58,40.58,40.58,5910,0
FPT,7/29/2019 14:11,40.58,40.58,40.58,40.58,10,0
FPT,7/29/2019 14:12,40.58,40.58,40.58,40.58,50,0
FPT,7/29/2019 14:13,40.58,40.58,40.58,40.58,50,0
FPT,7/29/2019 14:15,40.58,40.58,40.58,40.58,6530,0
FPT,7/29/2019 14:17,40.62,40.71,40.62,40.62,20300,0
FPT,7/29/2019 14:18,40.66,40.66,40.62,40.62,2010,0
FPT,7/29/2019 14:19,40.62,40.62,40.62,40.62,700,0
FPT,7/29/2019 14:21,40.66,40.66,40.66,40.66,3400,0
FPT,7/29/2019 14:22,40.66,40.71,40.66,40.71,11350,0
FPT,7/29/2019 14:23,40.71,40.71,40.71,40.71,1440,0
FPT,7/29/2019 14:24,40.71,40.75,40.71,40.71,8520,0
FPT,7/29/2019 14:26,40.71,40.71,40.71,40.71,4740,0
FPT,7/29/2019 14:27,40.71,40.75,40.71,40.75,19260,0
FPT,7/29/2019 14:28,40.71,40.71,40.71,40.71,8420,0
FPT,7/29/2019 14:29,40.71,40.71,40.71,40.71,150,0
FPT,7/29/2019 14:46,40.71,40.71,40.71,40.71,58750,0
FPT,7/30/2019 9:15,40.71,40.71,40.71,40.71,12770,0
FPT,7/30/2019 9:16,40.71,40.71,40.71,40.71,6140,0
FPT,7/30/2019 9:17,40.71,40.71,40.66,40.66,4720,0
FPT,7/30/2019 9:18,40.71,40.71,40.66,40.66,240,0
FPT,7/30/2019 9:19,40.66,40.66,40.66,40.66,70,0
FPT,7/30/2019 9:20,40.71,40.71,40.71,40.71,15860,0
FPT,7/30/2019 9:21,40.66,40.66,40.62,40.62,15450,0
FPT,7/30/2019 9:22,40.62,40.62,40.58,40.58,5170,0
FPT,7/30/2019 9:23,40.58,40.58,40.58,40.58,8710,0
FPT,7/30/2019 9:24,40.54,40.54,40.54,40.54,7310,0
FPT,7/30/2019 9:25,40.54,40.54,40.54,40.54,3520,0
FPT,7/30/2019 9:26,40.54,40.54,40.54,40.54,120,0
FPT,7/30/2019 9:27,40.54,40.54,40.54,40.54,8700,0
FPT,7/30/2019 9:28,40.54,40.54,40.54,40.54,230,0
FPT,7/30/2019 9:29,40.58,40.58,40.58,40.58,8000,0
FPT,7/30/2019 9:30,40.58,40.62,40.58,40.62,80880,0
FPT,7/30/2019 9:31,40.58,40.62,40.58,40.62,23850,0
FPT,7/30/2019 9:32,40.66,40.66,40.62,40.66,20920,0
FPT,7/30/2019 9:33,40.66,40.71,40.66,40.71,160,0
FPT,7/30/2019 9:34,40.71,40.71,40.71,40.71,220,0
FPT,7/30/2019 9:35,40.66,40.71,40.66,40.71,120,0
FPT,7/30/2019 9:36,40.66,40.66,40.66,40.66,500,0
FPT,7/30/2019 9:37,40.66,40.66,40.62,40.62,11350,0
FPT,7/30/2019 9:38,40.62,40.62,40.62,40.62,30,0
FPT,7/30/2019 9:39,40.58,40.58,40.58,40.58,4080,0
FPT,7/30/2019 9:40,40.62,40.62,40.62,40.62,1810,0
FPT,7/30/2019 9:41,40.54,40.54,40.54,40.54,12300,0
FPT,7/30/2019 9:42,40.54,40.54,40.54,40.54,10700,0
FPT,7/30/2019 9:43,40.54,40.54,40.54,40.54,2440,0
FPT,7/30/2019 9:44,40.54,40.54,40.54,40.54,760,0
FPT,7/30/2019 9:45,40.54,40.54,40.54,40.54,2350,0
FPT,7/30/2019 9:46,40.54,40.62,40.54,40.62,4200,0
FPT,7/30/2019 9:47,40.58,40.58,40.58,40.58,40,0
FPT,7/30/2019 9:48,40.58,40.58,40.58,40.58,2000,0
FPT,7/30/2019 9:49,40.62,40.62,40.62,40.62,670,0
FPT,7/30/2019 9:50,40.62,40.62,40.62,40.62,30,0
FPT,7/30/2019 9:51,40.62,40.62,40.58,40.58,6350,0
FPT,7/30/2019 9:52,40.62,40.62,40.58,40.58,840,0
FPT,7/30/2019 9:53,40.58,40.58,40.58,40.58,1610,0
FPT,7/30/2019 9:54,40.58,40.62,40.58,40.62,1350,0
FPT,7/30/2019 9:55,40.58,40.58,40.58,40.58,310,0
FPT,7/30/2019 9:56,40.62,40.62,40.58,40.58,100,0
FPT,7/30/2019 9:57,40.62,40.62,40.58,40.58,480,0
FPT,7/30/2019 9:58,40.58,40.58,40.58,40.58,200,0
FPT,7/30/2019 9:59,40.58,40.58,40.58,40.58,110,0
FPT,7/30/2019 10:00,40.58,40.58,40.54,40.54,14150,0
FPT,7/30/2019 10:01,40.54,40.54,40.54,40.54,11120,0
FPT,7/30/2019 10:02,40.54,40.54,40.54,40.54,1170,0
FPT,7/30/2019 10:04,40.54,40.54,40.54,40.54,380,0
FPT,7/30/2019 10:05,40.54,40.54,40.54,40.54,21240,0
FPT,7/30/2019 10:06,40.54,40.54,40.54,40.54,3260,0
FPT,7/30/2019 10:07,40.54,40.54,40.45,40.54,20050,0
FPT,7/30/2019 10:08,40.54,40.54,40.5,40.5,500,0
FPT,7/30/2019 10:09,40.54,40.54,40.54,40.54,20,0
FPT,7/30/2019 10:10,40.54,40.54,40.54,40.54,2290,0
FPT,7/30/2019 10:11,40.5,40.54,40.5,40.54,13000,0
FPT,7/30/2019 10:12,40.54,40.54,40.5,40.5,300,0
FPT,7/30/2019 10:13,40.5,40.5,40.5,40.5,7630,0
FPT,7/30/2019 10:14,40.5,40.54,40.5,40.54,3110,0
FPT,7/30/2019 10:15,40.54,40.54,40.5,40.54,11890,0
FPT,7/30/2019 10:16,40.54,40.58,40.54,40.58,1360,0
FPT,7/30/2019 10:17,40.54,40.54,40.54,40.54,1850,0
FPT,7/30/2019 10:18,40.54,40.54,40.54,40.54,170,0
FPT,7/30/2019 10:19,40.54,40.58,40.54,40.58,6500,0
FPT,7/30/2019 10:20,40.54,40.54,40.54,40.54,500,0
FPT,7/30/2019 10:21,40.54,40.54,40.54,40.54,130,0
FPT,7/30/2019 10:22,40.54,40.58,40.54,40.58,150,0
FPT,7/30/2019 10:25,40.54,40.54,40.54,40.54,930,0
FPT,7/30/2019 10:26,40.58,40.58,40.58,40.58,10,0
FPT,7/30/2019 10:27,40.58,40.58,40.58,40.58,2000,0
FPT,7/30/2019 10:28,40.58,40.58,40.58,40.58,2100,0
FPT,7/30/2019 10:29,40.58,40.58,40.58,40.58,25000,0
FPT,7/30/2019 10:30,40.58,40.58,40.58,40.58,2800,0
FPT,7/30/2019 10:31,40.58,40.58,40.58,40.58,1090,0
FPT,7/30/2019 10:32,40.54,40.54,40.54,40.54,7000,0
FPT,7/30/2019 10:33,40.58,40.58,40.54,40.54,30,0
FPT,7/30/2019 10:34,40.54,40.58,40.54,40.58,2110,0
FPT,7/30/2019 10:35,40.54,40.54,40.54,40.54,1500,0
FPT,7/30/2019 10:36,40.54,40.54,40.54,40.54,110,0
FPT,7/30/2019 10:38,40.54,40.54,40.54,40.54,110,0
FPT,7/30/2019 10:39,40.54,40.54,40.5,40.5,23350,0
FPT,7/30/2019 10:40,40.54,40.54,40.54,40.54,10310,0
FPT,7/30/2019 10:41,40.5,40.54,40.45,40.45,110170,0
FPT,7/30/2019 10:42,40.45,40.45,40.45,40.45,11200,0
FPT,7/30/2019 10:43,40.45,40.5,40.41,40.5,4260,0
FPT,7/30/2019 10:45,40.5,40.5,40.5,40.5,10,0
FPT,7/30/2019 10:46,40.5,40.5,40.45,40.5,10670,0
FPT,7/30/2019 10:47,40.5,40.5,40.41,40.41,8430,0
FPT,7/30/2019 10:48,40.45,40.45,40.45,40.45,450,0
FPT,7/30/2019 10:49,40.41,40.45,40.41,40.41,16200,0
FPT,7/30/2019 10:50,40.45,40.45,40.41,40.41,8810,0
FPT,7/30/2019 10:51,40.45,40.45,40.41,40.41,6500,0
FPT,7/30/2019 10:52,40.45,40.45,40.41,40.41,31430,0
FPT,7/30/2019 10:53,40.41,40.41,40.37,40.37,47470,0
FPT,7/30/2019 10:54,40.37,40.37,40.37,40.37,1210,0
FPT,7/30/2019 10:55,40.37,40.37,40.37,40.37,20,0
FPT,7/30/2019 10:56,40.37,40.37,40.33,40.33,5000,0
FPT,7/30/2019 10:57,40.33,40.37,40.33,40.37,1690,0
FPT,7/30/2019 10:58,40.37,40.37,40.37,40.37,2500,0
FPT,7/30/2019 10:59,40.37,40.37,40.37,40.37,1960,0
FPT,7/30/2019 11:00,40.33,40.37,40.33,40.33,29830,0
FPT,7/30/2019 11:01,40.33,40.33,40.29,40.29,17100,0
FPT,7/30/2019 11:02,40.29,40.33,40.2,40.33,80260,0
FPT,7/30/2019 11:03,40.2,40.29,40.2,40.29,6650,0
FPT,7/30/2019 11:04,40.29,40.29,40.29,40.29,3500,0
FPT,7/30/2019 11:05,40.29,40.29,40.29,40.29,4260,0
FPT,7/30/2019 11:06,40.29,40.29,40.29,40.29,1730,0
FPT,7/30/2019 11:07,40.29,40.29,40.29,40.29,670,0
FPT,7/30/2019 11:09,40.33,40.33,40.33,40.33,4350,0
FPT,7/30/2019 11:10,40.33,40.33,40.33,40.33,5400,0
FPT,7/30/2019 11:11,40.29,40.33,40.29,40.33,9010,0
FPT,7/30/2019 11:13,40.33,40.33,40.33,40.33,500,0
FPT,7/30/2019 11:14,40.33,40.33,40.33,40.33,10,0
FPT,7/30/2019 11:15,40.29,40.29,40.29,40.29,7950,0
FPT,7/30/2019 11:16,40.29,40.29,40.29,40.29,8640,0
FPT,7/30/2019 11:17,40.29,40.33,40.29,40.33,3670,0
FPT,7/30/2019 11:19,40.29,40.29,40.29,40.29,3870,0
FPT,7/30/2019 11:20,40.33,40.33,40.33,40.33,2500,0
FPT,7/30/2019 11:21,40.33,40.33,40.29,40.33,4450,0
FPT,7/30/2019 11:22,40.37,40.37,40.33,40.33,810,0
FPT,7/30/2019 11:23,40.33,40.33,40.33,40.33,100,0
FPT,7/30/2019 11:24,40.33,40.37,40.33,40.37,2330,0
FPT,7/30/2019 11:25,40.33,40.37,40.33,40.37,3130,0
FPT,7/30/2019 11:26,40.33,40.33,40.33,40.33,1200,0
FPT,7/30/2019 11:27,40.33,40.37,40.33,40.33,5060,0
FPT,7/30/2019 11:28,40.33,40.33,40.33,40.33,1120,0
FPT,7/30/2019 11:29,40.33,40.33,40.33,40.33,20,0
FPT,7/30/2019 13:00,40.29,40.29,40.29,40.29,2290,0
FPT,7/30/2019 13:01,40.29,40.29,40.29,40.29,3120,0
FPT,7/30/2019 13:02,40.29,40.33,40.29,40.33,7590,0
FPT,7/30/2019 13:03,40.33,40.33,40.33,40.33,240,0
FPT,7/30/2019 13:04,40.33,40.33,40.33,40.33,20,0
FPT,7/30/2019 13:05,40.33,40.33,40.33,40.33,800,0
FPT,7/30/2019 13:07,40.33,40.33,40.33,40.33,2090,0
FPT,7/30/2019 13:08,40.33,40.33,40.33,40.33,1200,0
FPT,7/30/2019 13:09,40.33,40.33,40.33,40.33,2980,0
FPT,7/30/2019 13:10,40.29,40.33,40.29,40.33,5100,0
FPT,7/30/2019 13:11,40.33,40.33,40.29,40.33,910,0
FPT,7/30/2019 13:13,40.33,40.33,40.33,40.33,10000,0
FPT,7/30/2019 13:14,40.29,40.29,40.29,40.29,1700,0
FPT,7/30/2019 13:15,40.29,40.29,40.29,40.29,2110,0
FPT,7/30/2019 13:16,40.29,40.33,40.29,40.33,5050,0
FPT,7/30/2019 13:17,40.29,40.29,40.29,40.29,13930,0
FPT,7/30/2019 13:18,40.29,40.29,40.29,40.29,50,0
FPT,7/30/2019 13:19,40.29,40.29,40.24,40.24,12320,0
FPT,7/30/2019 13:20,40.24,40.24,40.24,40.24,110,0
FPT,7/30/2019 13:21,40.24,40.24,40.24,40.24,2020,0
FPT,7/30/2019 13:22,40.24,40.29,40.24,40.29,2140,0
FPT,7/30/2019 13:23,40.29,40.29,40.29,40.29,100,0
FPT,7/30/2019 13:24,40.29,40.29,40.24,40.24,20,0
FPT,7/30/2019 13:25,40.24,40.29,40.24,40.24,11840,0
FPT,7/30/2019 13:26,40.24,40.24,40.2,40.24,8570,0
FPT,7/30/2019 13:27,40.24,40.24,40.2,40.24,4080,0
FPT,7/30/2019 13:28,40.24,40.29,40.24,40.29,2130,0
FPT,7/30/2019 13:29,40.29,40.29,40.29,40.29,8240,0
FPT,7/30/2019 13:30,40.29,40.33,40.29,40.33,5620,0
FPT,7/30/2019 13:31,40.29,40.29,40.24,40.24,12700,0
FPT,7/30/2019 13:32,40.29,40.29,40.29,40.29,330,0
FPT,7/30/2019 13:33,40.29,40.33,40.29,40.29,3090,0
FPT,7/30/2019 13:34,40.29,40.33,40.29,40.33,2610,0
FPT,7/30/2019 13:35,40.33,40.33,40.29,40.29,7090,0
FPT,7/30/2019 13:36,40.29,40.29,40.29,40.29,3330,0
FPT,7/30/2019 13:37,40.29,40.29,40.29,40.29,16970,0
FPT,7/30/2019 13:38,40.29,40.29,40.29,40.29,950,0
FPT,7/30/2019 13:39,40.29,40.29,40.29,40.29,5730,0
FPT,7/30/2019 13:40,40.29,40.29,40.29,40.29,10160,0
FPT,7/30/2019 13:41,40.29,40.29,40.29,40.29,7110,0
FPT,7/30/2019 13:42,40.33,40.33,40.29,40.29,8200,0
FPT,7/30/2019 13:43,40.29,40.33,40.29,40.33,6120,0
FPT,7/30/2019 13:44,40.29,40.29,40.29,40.29,2000,0
FPT,7/30/2019 13:45,40.33,40.33,40.33,40.33,3000,0
FPT,7/30/2019 13:46,40.33,40.33,40.29,40.33,3640,0
FPT,7/30/2019 13:47,40.33,40.33,40.33,40.33,13680,0
FPT,7/30/2019 13:48,40.33,40.33,40.33,40.33,110,0
FPT,7/30/2019 13:50,40.33,40.33,40.33,40.33,480,0
FPT,7/30/2019 13:51,40.37,40.37,40.37,40.37,10,0
FPT,7/30/2019 13:52,40.37,40.37,40.37,40.37,26250,0
FPT,7/30/2019 13:53,40.41,40.41,40.41,40.41,2000,0
FPT,7/30/2019 13:54,40.41,40.41,40.41,40.41,34590,0
FPT,7/30/2019 13:55,40.41,40.41,40.41,40.41,30,0
FPT,7/30/2019 13:56,40.45,40.45,40.41,40.41,8820,0
FPT,7/30/2019 13:57,40.41,40.45,40.41,40.45,2500,0
FPT,7/30/2019 14:00,40.45,40.45,40.45,40.45,2020,0
FPT,7/30/2019 14:02,40.45,40.45,40.45,40.45,10,0
FPT,7/30/2019 14:03,40.45,40.45,40.41,40.45,14000,0
FPT,7/30/2019 14:04,40.45,40.45,40.45,40.45,2650,0
FPT,7/30/2019 14:05,40.45,40.45,40.41,40.45,6540,0
FPT,7/30/2019 14:06,40.45,40.45,40.45,40.45,3550,0
FPT,7/30/2019 14:07,40.41,40.41,40.41,40.41,6000,0
FPT,7/30/2019 14:08,40.41,40.45,40.41,40.41,600,0
FPT,7/30/2019 14:09,40.41,40.41,40.37,40.37,11350,0
FPT,7/30/2019 14:10,40.37,40.37,40.37,40.37,13700,0
FPT,7/30/2019 14:11,40.37,40.37,40.37,40.37,1960,0
FPT,7/30/2019 14:12,40.37,40.37,40.37,40.37,820,0
FPT,7/30/2019 14:13,40.37,40.37,40.29,40.29,69370,0
FPT,7/30/2019 14:14,40.29,40.33,40.29,40.29,11730,0
FPT,7/30/2019 14:15,40.29,40.33,40.29,40.29,20510,0
FPT,7/30/2019 14:16,40.29,40.29,40.29,40.29,1000,0
FPT,7/30/2019 14:17,40.29,40.29,40.29,40.29,13080,0
FPT,7/30/2019 14:18,40.29,40.29,40.29,40.29,3230,0
FPT,7/30/2019 14:19,40.29,40.29,40.16,40.16,215820,0
FPT,7/30/2019 14:20,40.16,40.2,40.16,40.2,26290,0
FPT,7/30/2019 14:21,40.16,40.2,40.12,40.16,45020,0
FPT,7/30/2019 14:22,40.12,40.16,40.12,40.16,12290,0
FPT,7/30/2019 14:23,40.12,40.16,40.08,40.08,46590,0
FPT,7/30/2019 14:24,40.12,40.12,40.04,40.08,16220,0
FPT,7/30/2019 14:25,40.04,40.08,39.99,39.99,50730,0
FPT,7/30/2019 14:26,39.99,40.04,39.95,40.04,30080,0
FPT,7/30/2019 14:27,40.04,40.04,39.99,39.99,7060,0
FPT,7/30/2019 14:28,40.04,40.04,39.99,39.99,41180,0
FPT,7/30/2019 14:29,40.04,40.04,39.99,40.04,5390,0
FPT,7/30/2019 14:46,40.04,40.04,40.04,40.04,152470,0
FPT,7/31/2019 9:15,40.04,40.04,40.04,40.04,38320,0
FPT,7/31/2019 9:16,39.99,39.99,39.95,39.95,9620,0
FPT,7/31/2019 9:17,39.91,39.91,39.91,39.91,230,0
FPT,7/31/2019 9:18,39.91,39.95,39.91,39.91,25240,0
FPT,7/31/2019 9:19,39.95,39.95,39.91,39.91,3050,0
FPT,7/31/2019 9:20,39.95,39.99,39.95,39.95,2210,0
FPT,7/31/2019 9:21,39.95,39.95,39.95,39.95,1170,0
FPT,7/31/2019 9:22,39.99,39.99,39.95,39.95,6730,0
FPT,7/31/2019 9:24,39.95,40.04,39.95,40.04,220,0
FPT,7/31/2019 9:25,40.04,40.04,39.91,39.91,24400,0
FPT,7/31/2019 9:26,39.95,39.95,39.95,39.95,2120,0
FPT,7/31/2019 9:27,39.91,39.91,39.91,39.91,4900,0
FPT,7/31/2019 9:28,39.95,39.95,39.95,39.95,440,0
FPT,7/31/2019 9:29,39.95,39.95,39.95,39.95,340,0
FPT,7/31/2019 9:30,39.95,39.95,39.95,39.95,780,0
FPT,7/31/2019 9:31,39.95,39.95,39.95,39.95,100,0
FPT,7/31/2019 9:32,39.95,39.95,39.95,39.95,330,0
FPT,7/31/2019 9:33,39.91,39.91,39.91,39.91,5010,0
FPT,7/31/2019 9:34,39.91,39.95,39.91,39.95,50,0
FPT,7/31/2019 9:35,39.95,39.95,39.95,39.95,6240,0
FPT,7/31/2019 9:37,39.95,40.04,39.95,40.04,5150,0
FPT,7/31/2019 9:38,40.04,40.04,39.95,39.95,5070,0
FPT,7/31/2019 9:39,39.95,40.04,39.95,40.04,20,0
FPT,7/31/2019 9:40,40.04,40.04,40.04,40.04,400,0
FPT,7/31/2019 9:41,39.95,40.04,39.95,40.04,30100,0
FPT,7/31/2019 9:42,40.04,40.04,40.04,40.04,3290,0
FPT,7/31/2019 9:43,40.04,40.04,39.83,39.83,30030,0
FPT,7/31/2019 9:44,40.04,40.04,40.04,40.04,10,0
FPT,7/31/2019 9:46,39.95,39.95,39.95,39.95,1000,0
FPT,7/31/2019 9:47,39.95,39.95,39.95,39.95,1010,0
FPT,7/31/2019 9:48,39.95,39.95,39.95,39.95,120,0
FPT,7/31/2019 9:49,39.95,39.95,39.95,39.95,200,0
FPT,7/31/2019 9:50,39.95,39.95,39.95,39.95,60,0
FPT,7/31/2019 9:51,39.99,39.99,39.87,39.87,1030,0
FPT,7/31/2019 9:52,39.87,39.87,39.87,39.87,1230,0
FPT,7/31/2019 9:53,39.95,39.95,39.95,39.95,50,0
FPT,7/31/2019 9:54,39.87,39.87,39.87,39.87,150,0
FPT,7/31/2019 9:55,39.87,39.95,39.87,39.87,5080,0
FPT,7/31/2019 9:56,39.87,39.87,39.83,39.83,3370,0
FPT,7/31/2019 9:57,39.83,39.83,39.83,39.83,5000,0
FPT,7/31/2019 9:58,39.87,39.87,39.87,39.87,130,0
FPT,7/31/2019 9:59,39.87,39.87,39.87,39.87,70,0
FPT,7/31/2019 10:00,39.87,39.87,39.83,39.83,16410,0
FPT,7/31/2019 10:01,39.83,39.83,39.83,39.83,310,0
FPT,7/31/2019 10:02,39.83,39.83,39.83,39.83,310,0
FPT,7/31/2019 10:03,39.83,39.83,39.78,39.78,2690,0
FPT,7/31/2019 10:04,39.78,39.83,39.78,39.83,17800,0
FPT,7/31/2019 10:05,39.83,39.83,39.83,39.83,8900,0
FPT,7/31/2019 10:06,39.83,39.83,39.83,39.83,2110,0
FPT,7/31/2019 10:07,39.83,39.83,39.83,39.83,8800,0
FPT,7/31/2019 10:08,39.78,39.83,39.78,39.78,25950,0
FPT,7/31/2019 10:09,39.83,39.83,39.83,39.83,5510,0
FPT,7/31/2019 10:10,39.83,39.83,39.78,39.83,15650,0
FPT,7/31/2019 10:11,39.83,39.83,39.78,39.83,20840,0
FPT,7/31/2019 10:12,39.83,39.83,39.78,39.83,420,0
FPT,7/31/2019 10:14,39.83,39.83,39.83,39.83,4320,0
FPT,7/31/2019 10:15,39.83,39.83,39.83,39.83,2530,0
FPT,7/31/2019 10:16,39.83,39.83,39.83,39.83,6720,0
FPT,7/31/2019 10:17,39.83,39.83,39.83,39.83,1840,0
FPT,7/31/2019 10:18,39.83,39.87,39.83,39.87,3950,0
FPT,7/31/2019 10:19,39.87,39.87,39.87,39.87,170,0
FPT,7/31/2019 10:20,39.87,39.87,39.87,39.87,3060,0
FPT,7/31/2019 10:21,39.87,39.87,39.83,39.87,2020,0
FPT,7/31/2019 10:22,39.87,39.87,39.87,39.87,7860,0
FPT,7/31/2019 10:23,39.87,39.87,39.87,39.87,770,0
FPT,7/31/2019 10:24,39.83,39.91,39.83,39.87,10640,0
FPT,7/31/2019 10:25,39.91,39.91,39.91,39.91,250,0
FPT,7/31/2019 10:26,39.91,39.91,39.91,39.91,3000,0
FPT,7/31/2019 10:27,39.87,39.87,39.87,39.87,10460,0
FPT,7/31/2019 10:28,39.87,39.91,39.87,39.91,2730,0
FPT,7/31/2019 10:29,39.87,39.91,39.87,39.91,300,0
FPT,7/31/2019 10:30,39.91,39.91,39.91,39.91,6220,0
FPT,7/31/2019 10:31,39.91,39.91,39.91,39.91,720,0
FPT,7/31/2019 10:32,39.91,39.91,39.91,39.91,1500,0
FPT,7/31/2019 10:33,39.91,39.91,39.91,39.91,1920,0
FPT,7/31/2019 10:34,39.91,39.95,39.91,39.95,3380,0
FPT,7/31/2019 10:35,39.95,39.95,39.95,39.95,150,0
FPT,7/31/2019 10:36,39.91,39.95,39.91,39.95,6550,0
FPT,7/31/2019 10:37,39.95,39.95,39.95,39.95,13960,0
FPT,7/31/2019 10:38,39.95,39.95,39.95,39.95,4550,0
FPT,7/31/2019 10:39,39.95,39.99,39.95,39.99,5450,0
FPT,7/31/2019 10:40,39.99,39.99,39.99,39.99,5980,0
FPT,7/31/2019 10:41,40.04,40.04,39.99,39.99,2310,0
FPT,7/31/2019 10:42,39.99,40.04,39.99,39.99,6000,0
FPT,7/31/2019 10:43,40.04,40.04,40.04,40.04,330,0
FPT,7/31/2019 10:45,40.04,40.04,40.04,40.04,8960,0
FPT,7/31/2019 10:46,40.04,40.04,40.04,40.04,7640,0
FPT,7/31/2019 10:47,40.04,40.04,40.04,40.04,100,0
FPT,7/31/2019 10:48,40.04,40.04,40.04,40.04,1060,0
FPT,7/31/2019 10:49,40.04,40.04,40.04,40.04,420,0
FPT,7/31/2019 10:50,40.04,40.04,40.04,40.04,2470,0
FPT,7/31/2019 10:51,40.04,40.04,40.04,40.04,500,0
FPT,7/31/2019 10:52,40.04,40.08,40.04,40.08,380,0
FPT,7/31/2019 10:53,40.08,40.08,40.08,40.08,14720,0
FPT,7/31/2019 10:54,40.08,40.08,40.04,40.08,10520,0
FPT,7/31/2019 10:55,40.08,40.12,40.08,40.08,29100,0
FPT,7/31/2019 10:56,40.12,40.12,40.12,40.12,160,0
FPT,7/31/2019 10:57,40.12,40.12,40.12,40.12,3500,0
FPT,7/31/2019 10:58,40.12,40.12,40.12,40.12,940,0
FPT,7/31/2019 10:59,40.08,40.12,40.08,40.12,1330,0
FPT,7/31/2019 11:00,40.12,40.12,40.12,40.12,10,0
FPT,7/31/2019 11:02,40.08,40.12,40.08,40.08,6070,0
FPT,7/31/2019 11:04,40.08,40.08,40.08,40.08,500,0
FPT,7/31/2019 11:05,40.08,40.08,40.04,40.04,5500,0
FPT,7/31/2019 11:06,40.08,40.08,40.08,40.08,10,0
FPT,7/31/2019 11:07,40.08,40.08,40.08,40.08,990,0
FPT,7/31/2019 11:08,40.08,40.08,40.08,40.08,1010,0
FPT,7/31/2019 11:10,40.08,40.08,40.08,40.08,50,0
FPT,7/31/2019 11:11,40.08,40.08,40.08,40.08,2000,0
FPT,7/31/2019 11:12,40.08,40.08,40.08,40.08,3050,0
FPT,7/31/2019 11:13,40.08,40.12,40.08,40.12,6280,0
FPT,7/31/2019 11:14,40.12,40.12,40.08,40.12,4100,0
FPT,7/31/2019 11:15,40.12,40.12,40.12,40.12,5650,0
FPT,7/31/2019 11:16,40.12,40.12,40.12,40.12,3700,0
FPT,7/31/2019 11:17,40.12,40.16,40.12,40.16,15020,0
FPT,7/31/2019 11:18,40.16,40.16,40.16,40.16,1650,0
FPT,7/31/2019 11:19,40.2,40.2,40.2,40.2,3910,0
FPT,7/31/2019 11:20,40.2,40.2,40.2,40.2,15820,0
FPT,7/31/2019 11:21,40.2,40.24,40.2,40.24,12200,0
FPT,7/31/2019 11:22,40.24,40.24,40.2,40.24,5710,0
FPT,7/31/2019 11:23,40.24,40.29,40.24,40.29,2140,0
FPT,7/31/2019 11:24,40.29,40.29,40.29,40.29,1610,0
FPT,7/31/2019 11:25,40.24,40.24,40.24,40.24,3530,0
FPT,7/31/2019 11:26,40.24,40.24,40.24,40.24,1720,0
FPT,7/31/2019 11:28,40.24,40.24,40.2,40.24,10450,0
FPT,7/31/2019 11:29,40.24,40.24,40.24,40.24,3900,0
FPT,7/31/2019 13:00,40.16,40.16,40.16,40.16,20500,0
FPT,7/31/2019 13:01,40.16,40.16,40.12,40.12,8130,0
FPT,7/31/2019 13:03,40.12,40.12,40.12,40.12,700,0
FPT,7/31/2019 13:04,40.12,40.2,40.12,40.16,330,0
FPT,7/31/2019 13:05,40.24,40.24,40.24,40.24,100,0
FPT,7/31/2019 13:06,40.2,40.2,40.2,40.2,1280,0
FPT,7/31/2019 13:07,40.16,40.16,40.16,40.16,2500,0
FPT,7/31/2019 13:08,40.16,40.16,40.16,40.16,1280,0
FPT,7/31/2019 13:09,40.16,40.16,40.16,40.16,1280,0
FPT,7/31/2019 13:10,40.16,40.16,40.16,40.16,2860,0
FPT,7/31/2019 13:12,40.16,40.16,40.16,40.16,200,0
FPT,7/31/2019 13:13,40.16,40.16,40.16,40.16,520,0
FPT,7/31/2019 13:15,40.12,40.12,40.12,40.12,1000,0
FPT,7/31/2019 13:16,40.16,40.2,40.08,40.08,7980,0
FPT,7/31/2019 13:17,40.08,40.08,40.08,40.08,1280,0
FPT,7/31/2019 13:18,40.08,40.2,40.08,40.08,7660,0
FPT,7/31/2019 13:19,40.08,40.08,40.08,40.08,2780,0
FPT,7/31/2019 13:20,40.08,40.08,40.08,40.08,300,0
FPT,7/31/2019 13:21,40.08,40.08,40.08,40.08,90,0
FPT,7/31/2019 13:22,40.08,40.08,40.04,40.04,4200,0
FPT,7/31/2019 13:23,40.08,40.08,40.08,40.08,100,0
FPT,7/31/2019 13:24,40.04,40.08,40.04,40.08,460,0
FPT,7/31/2019 13:26,40.08,40.08,40.08,40.08,5670,0
FPT,7/31/2019 13:27,40.12,40.12,40.08,40.12,6600,0
FPT,7/31/2019 13:28,40.2,40.2,40.12,40.12,12350,0
FPT,7/31/2019 13:29,40.12,40.12,40.12,40.12,790,0
FPT,7/31/2019 13:30,40.08,40.12,40.08,40.12,9640,0
FPT,7/31/2019 13:31,40.12,40.12,40.12,40.12,160,0
FPT,7/31/2019 13:32,40.12,40.12,40.12,40.12,100,0
FPT,7/31/2019 13:33,40.16,40.16,40.16,40.16,200,0
FPT,7/31/2019 13:34,40.12,40.16,40.12,40.12,6560,0
FPT,7/31/2019 13:35,40.16,40.16,40.12,40.12,10760,0
FPT,7/31/2019 13:37,40.12,40.12,40.12,40.12,50,0
FPT,7/31/2019 13:38,40.12,40.16,40.12,40.16,10800,0
FPT,7/31/2019 13:39,40.12,40.12,40.12,40.12,2010,0
FPT,7/31/2019 13:40,40.12,40.12,40.12,40.12,5000,0
FPT,7/31/2019 13:41,40.12,40.12,40.12,40.12,4120,0
FPT,7/31/2019 13:42,40.12,40.12,40.12,40.12,5370,0
FPT,7/31/2019 13:43,40.12,40.12,40.12,40.12,840,0
FPT,7/31/2019 13:44,40.12,40.12,40.12,40.12,100,0
FPT,7/31/2019 13:45,40.12,40.12,40.12,40.12,6200,0
FPT,7/31/2019 13:46,40.08,40.08,40.08,40.08,3840,0
FPT,7/31/2019 13:47,40.08,40.12,40.08,40.12,10600,0
FPT,7/31/2019 13:48,40.12,40.16,40.12,40.16,2500,0
FPT,7/31/2019 13:49,40.12,40.12,40.12,40.12,350,0
FPT,7/31/2019 13:50,40.12,40.12,40.12,40.12,350,0
FPT,7/31/2019 13:51,40.16,40.16,40.16,40.16,150,0
FPT,7/31/2019 13:52,40.12,40.16,40.08,40.12,8880,0
FPT,7/31/2019 13:53,40.16,40.16,40.16,40.16,2060,0
FPT,7/31/2019 13:54,40.16,40.16,40.16,40.16,200,0
FPT,7/31/2019 13:55,40.12,40.12,40.12,40.12,300,0
FPT,7/31/2019 13:56,40.12,40.12,40.12,40.12,10,0
FPT,7/31/2019 13:57,40.16,40.16,40.12,40.16,26280,0
FPT,7/31/2019 13:58,40.16,40.16,40.16,40.16,300,0
FPT,7/31/2019 13:59,40.16,40.16,40.16,40.16,1000,0
FPT,7/31/2019 14:00,40.12,40.12,40.12,40.12,2560,0
FPT,7/31/2019 14:01,40.12,40.16,40.12,40.12,4060,0
FPT,7/31/2019 14:02,40.12,40.12,40.12,40.12,2530,0
FPT,7/31/2019 14:03,40.12,40.12,40.12,40.12,50,0
FPT,7/31/2019 14:04,40.12,40.12,40.12,40.12,2000,0
FPT,7/31/2019 14:05,40.16,40.16,40.16,40.16,500,0
FPT,7/31/2019 14:06,40.12,40.12,40.12,40.12,20,0
FPT,7/31/2019 14:07,40.12,40.16,40.12,40.16,3000,0
FPT,7/31/2019 14:08,40.12,40.12,40.12,40.12,10000,0
FPT,7/31/2019 14:09,40.12,40.12,40.12,40.12,1030,0
FPT,7/31/2019 14:10,40.12,40.12,40.12,40.12,400,0
FPT,7/31/2019 14:11,40.12,40.12,40.12,40.12,3300,0
FPT,7/31/2019 14:12,40.12,40.12,40.12,40.12,1580,0
FPT,7/31/2019 14:13,40.16,40.16,40.16,40.16,40,0
FPT,7/31/2019 14:15,40.16,40.16,40.16,40.16,16510,0
FPT,7/31/2019 14:16,40.16,40.16,40.16,40.16,8320,0
FPT,7/31/2019 14:17,40.2,40.2,40.2,40.2,2000,0
FPT,7/31/2019 14:18,40.2,40.2,40.16,40.2,5110,0
FPT,7/31/2019 14:19,40.2,40.2,40.2,40.2,130,0
FPT,7/31/2019 14:20,40.2,40.2,40.16,40.2,860,0
FPT,7/31/2019 14:21,40.16,40.2,40.16,40.2,14950,0
FPT,7/31/2019 14:22,40.2,40.2,40.16,40.16,3080,0
FPT,7/31/2019 14:23,40.16,40.16,40.16,40.16,500,0
FPT,7/31/2019 14:24,40.16,40.16,40.16,40.16,1000,0
FPT,7/31/2019 14:25,40.16,40.2,40.16,40.2,1480,0
FPT,7/31/2019 14:26,40.16,40.16,40.16,40.16,14190,0
FPT,7/31/2019 14:27,40.16,40.16,40.12,40.16,10280,0
FPT,7/31/2019 14:28,40.16,40.16,40.16,40.16,13820,0
FPT,7/31/2019 14:29,40.16,40.16,40.16,40.16,3620,0
FPT,7/31/2019 14:46,40.54,40.54,40.54,40.54,107500,0
FPT,8/1/2019 9:15,40.54,40.54,40.54,40.54,25590,0
FPT,8/1/2019 9:16,40.45,40.54,40.45,40.54,6000,0
FPT,8/1/2019 9:17,40.45,40.5,40.45,40.45,1560,0
FPT,8/1/2019 9:18,40.45,40.45,40.45,40.45,150,0
FPT,8/1/2019 9:19,40.5,40.5,40.45,40.45,2100,0
FPT,8/1/2019 9:20,40.45,40.5,40.41,40.5,8760,0
FPT,8/1/2019 9:21,40.45,40.5,40.45,40.5,110,0
FPT,8/1/2019 9:22,40.45,40.45,40.41,40.41,6030,0
FPT,8/1/2019 9:23,40.41,40.41,40.41,40.41,50,0
FPT,8/1/2019 9:24,40.45,40.45,40.41,40.45,6910,0
FPT,8/1/2019 9:25,40.37,40.37,40.37,40.37,5000,0
FPT,8/1/2019 9:26,40.45,40.45,40.41,40.41,3730,0
FPT,8/1/2019 9:27,40.5,40.5,40.5,40.5,18530,0
FPT,8/1/2019 9:28,40.5,40.5,40.5,40.5,1470,0
FPT,8/1/2019 9:29,40.5,40.5,40.45,40.45,1110,0
FPT,8/1/2019 9:30,40.45,40.45,40.45,40.45,540,0
FPT,8/1/2019 9:31,40.5,40.5,40.5,40.5,100,0
FPT,8/1/2019 9:33,40.45,40.45,40.45,40.45,1220,0
FPT,8/1/2019 9:35,40.5,40.5,40.5,40.5,9500,0
FPT,8/1/2019 9:36,40.5,40.5,40.45,40.5,12720,0
FPT,8/1/2019 9:37,40.45,40.45,40.45,40.45,2290,0
FPT,8/1/2019 9:38,40.5,40.5,40.5,40.5,16530,0
FPT,8/1/2019 9:39,40.54,40.54,40.54,40.54,8000,0
FPT,8/1/2019 9:40,40.54,40.54,40.5,40.5,8000,0
FPT,8/1/2019 9:41,40.5,40.5,40.5,40.5,840,0
FPT,8/1/2019 9:42,40.5,40.5,40.45,40.5,1250,0
FPT,8/1/2019 9:43,40.54,40.54,40.54,40.54,20,0
FPT,8/1/2019 9:44,40.54,40.54,40.54,40.54,230,0
FPT,8/1/2019 9:45,40.54,40.54,40.54,40.54,25000,0
FPT,8/1/2019 9:46,40.54,40.62,40.54,40.62,22350,0
FPT,8/1/2019 9:47,40.62,40.62,40.62,40.62,15510,0
FPT,8/1/2019 9:48,40.58,40.58,40.58,40.58,530,0
FPT,8/1/2019 9:49,40.62,40.62,40.62,40.62,2000,0
FPT,8/1/2019 9:50,40.62,40.62,40.62,40.62,11160,0
FPT,8/1/2019 9:51,40.62,40.62,40.62,40.62,15510,0
FPT,8/1/2019 9:52,40.62,40.62,40.62,40.62,9000,0
FPT,8/1/2019 9:53,40.62,40.62,40.62,40.62,10200,0
FPT,8/1/2019 9:54,40.58,40.62,40.58,40.62,190,0
FPT,8/1/2019 9:55,40.62,40.62,40.62,40.62,1100,0
FPT,8/1/2019 9:57,40.62,40.62,40.62,40.62,120,0
FPT,8/1/2019 9:58,40.58,40.62,40.58,40.58,25050,0
FPT,8/1/2019 9:59,40.54,40.62,40.54,40.58,2800,0
FPT,8/1/2019 10:00,40.58,40.58,40.58,40.58,1030,0
FPT,8/1/2019 10:01,40.62,40.62,40.54,40.54,1610,0
FPT,8/1/2019 10:03,40.62,40.62,40.62,40.62,200,0
FPT,8/1/2019 10:04,40.62,40.62,40.62,40.62,1000,0
FPT,8/1/2019 10:05,40.62,40.62,40.62,40.62,610,0
FPT,8/1/2019 10:06,40.58,40.58,40.58,40.58,1010,0
FPT,8/1/2019 10:07,40.54,40.54,40.54,40.54,250,0
FPT,8/1/2019 10:09,40.54,40.62,40.54,40.62,230,0
FPT,8/1/2019 10:11,40.54,40.54,40.54,40.54,180,0
FPT,8/1/2019 10:12,40.54,40.54,40.54,40.54,100,0
FPT,8/1/2019 10:13,40.62,40.62,40.62,40.62,2000,0
FPT,8/1/2019 10:14,40.58,40.58,40.58,40.58,1640,0
FPT,8/1/2019 10:15,40.58,40.58,40.58,40.58,14310,0
FPT,8/1/2019 10:16,40.58,40.58,40.58,40.58,160,0
FPT,8/1/2019 10:17,40.54,40.54,40.54,40.54,350,0
FPT,8/1/2019 10:19,40.54,40.54,40.54,40.54,2920,0
FPT,8/1/2019 10:20,40.54,40.58,40.54,40.58,760,0
FPT,8/1/2019 10:21,40.58,40.58,40.54,40.54,1830,0
FPT,8/1/2019 10:23,40.54,40.54,40.54,40.54,1720,0
FPT,8/1/2019 10:24,40.54,40.58,40.54,40.54,100,0
FPT,8/1/2019 10:25,40.54,40.54,40.54,40.54,12090,0
FPT,8/1/2019 10:26,40.54,40.54,40.5,40.5,6780,0
FPT,8/1/2019 10:31,40.5,40.5,40.5,40.5,2940,0
FPT,8/1/2019 10:33,40.5,40.5,40.5,40.5,190,0
FPT,8/1/2019 10:34,40.5,40.5,40.5,40.5,30,0
FPT,8/1/2019 10:36,40.5,40.5,40.5,40.5,110,0
FPT,8/1/2019 10:37,40.5,40.5,40.5,40.5,1210,0
FPT,8/1/2019 10:38,40.5,40.5,40.5,40.5,10,0
FPT,8/1/2019 10:39,40.5,40.5,40.5,40.5,1500,0
FPT,8/1/2019 10:40,40.45,40.5,40.45,40.5,10210,0
FPT,8/1/2019 10:44,40.5,40.5,40.5,40.5,990,0
FPT,8/1/2019 10:46,40.5,40.5,40.5,40.5,4040,0
FPT,8/1/2019 10:47,40.5,40.5,40.5,40.5,530,0
FPT,8/1/2019 10:48,40.5,40.5,40.5,40.5,470,0
FPT,8/1/2019 10:49,40.5,40.5,40.5,40.5,4530,0
FPT,8/1/2019 10:51,40.5,40.5,40.45,40.45,2800,0
FPT,8/1/2019 10:52,40.45,40.45,40.45,40.45,4610,0
FPT,8/1/2019 10:53,40.5,40.5,40.5,40.5,1000,0
FPT,8/1/2019 10:54,40.5,40.5,40.5,40.5,60,0
FPT,8/1/2019 10:55,40.45,40.45,40.45,40.45,470,0
FPT,8/1/2019 10:57,40.45,40.5,40.45,40.5,3330,0
FPT,8/1/2019 11:00,40.5,40.5,40.5,40.5,4000,0
FPT,8/1/2019 11:01,40.5,40.5,40.5,40.5,110,0
FPT,8/1/2019 11:02,40.54,40.54,40.5,40.5,5600,0
FPT,8/1/2019 11:03,40.54,40.54,40.54,40.54,20,0
FPT,8/1/2019 11:04,40.5,40.5,40.5,40.5,10,0
FPT,8/1/2019 11:05,40.5,40.5,40.5,40.5,500,0
FPT,8/1/2019 11:06,40.5,40.5,40.5,40.5,6700,0
FPT,8/1/2019 11:07,40.5,40.58,40.5,40.58,47310,0
FPT,8/1/2019 11:08,40.58,40.62,40.58,40.58,2720,0
FPT,8/1/2019 11:09,40.58,40.62,40.58,40.62,140,0
FPT,8/1/2019 11:11,40.58,40.58,40.58,40.58,450,0
FPT,8/1/2019 11:12,40.58,40.58,40.54,40.54,1700,0
FPT,8/1/2019 11:13,40.58,40.58,40.58,40.58,40,0
FPT,8/1/2019 11:15,40.58,40.58,40.58,40.58,160,0
FPT,8/1/2019 11:17,40.58,40.58,40.58,40.58,5000,0
FPT,8/1/2019 11:20,40.62,40.62,40.62,40.62,2000,0
FPT,8/1/2019 11:21,40.62,40.62,40.58,40.58,2010,0
FPT,8/1/2019 11:23,40.62,40.62,40.58,40.58,7500,0
FPT,8/1/2019 11:24,40.62,40.66,40.62,40.66,24750,0
FPT,8/1/2019 11:25,40.66,40.66,40.62,40.62,30100,0
FPT,8/1/2019 11:26,40.66,40.71,40.66,40.71,13680,0
FPT,8/1/2019 11:27,40.66,40.66,40.66,40.66,5000,0
FPT,8/1/2019 11:28,40.66,40.66,40.62,40.62,5280,0
FPT,8/1/2019 11:29,40.62,40.62,40.62,40.62,120,0
FPT,8/1/2019 13:00,40.66,40.66,40.66,40.66,11720,0
FPT,8/1/2019 13:01,40.66,40.66,40.66,40.66,30,0
FPT,8/1/2019 13:02,40.71,40.71,40.66,40.66,690,0
FPT,8/1/2019 13:03,40.62,40.62,40.62,40.62,220,0
FPT,8/1/2019 13:04,40.62,40.62,40.62,40.62,6130,0
FPT,8/1/2019 13:05,40.62,40.66,40.62,40.66,200,0
FPT,8/1/2019 13:06,40.62,40.66,40.62,40.66,9800,0
FPT,8/1/2019 13:07,40.62,40.66,40.62,40.66,1530,0
FPT,8/1/2019 13:08,40.66,40.66,40.62,40.62,200,0
FPT,8/1/2019 13:10,40.62,40.66,40.62,40.66,1540,0
FPT,8/1/2019 13:11,40.66,40.66,40.62,40.62,1150,0
FPT,8/1/2019 13:12,40.66,40.66,40.62,40.62,10200,0
FPT,8/1/2019 13:13,40.62,40.62,40.62,40.62,8310,0
FPT,8/1/2019 13:15,40.62,40.62,40.62,40.62,80,0
FPT,8/1/2019 13:16,40.58,40.58,40.58,40.58,200,0
FPT,8/1/2019 13:17,40.58,40.58,40.58,40.58,8490,0
FPT,8/1/2019 13:18,40.62,40.62,40.62,40.62,3000,0
FPT,8/1/2019 13:19,40.62,40.62,40.54,40.54,4840,0
FPT,8/1/2019 13:20,40.62,40.62,40.62,40.62,20,0
FPT,8/1/2019 13:22,40.62,40.62,40.58,40.58,3700,0
FPT,8/1/2019 13:23,40.58,40.58,40.58,40.58,3200,0
FPT,8/1/2019 13:24,40.58,40.58,40.58,40.58,490,0
FPT,8/1/2019 13:25,40.58,40.58,40.58,40.58,610,0
FPT,8/1/2019 13:26,40.58,40.58,40.58,40.58,1980,0
FPT,8/1/2019 13:28,40.62,40.62,40.58,40.58,2240,0
FPT,8/1/2019 13:29,40.62,40.62,40.62,40.62,20,0
FPT,8/1/2019 13:32,40.58,40.58,40.58,40.58,5640,0
FPT,8/1/2019 13:33,40.62,40.62,40.58,40.58,8050,0
FPT,8/1/2019 13:35,40.58,40.58,40.58,40.58,150,0
FPT,8/1/2019 13:37,40.58,40.58,40.58,40.58,1550,0
FPT,8/1/2019 13:38,40.58,40.58,40.58,40.58,5300,0
FPT,8/1/2019 13:39,40.58,40.62,40.58,40.62,9050,0
FPT,8/1/2019 13:40,40.62,40.62,40.62,40.62,1200,0
FPT,8/1/2019 13:44,40.58,40.58,40.58,40.58,250,0
FPT,8/1/2019 13:45,40.62,40.62,40.62,40.62,100,0
FPT,8/1/2019 13:46,40.62,40.62,40.62,40.62,140,0
FPT,8/1/2019 13:47,40.62,40.62,40.62,40.62,280,0
FPT,8/1/2019 13:48,40.62,40.62,40.62,40.62,1210,0
FPT,8/1/2019 13:49,40.58,40.58,40.58,40.58,10,0
FPT,8/1/2019 13:52,40.62,40.62,40.62,40.62,10,0
FPT,8/1/2019 13:53,40.62,40.62,40.62,40.62,1000,0
FPT,8/1/2019 13:54,40.62,40.62,40.58,40.58,29230,0
FPT,8/1/2019 13:55,40.58,40.58,40.58,40.58,130,0
FPT,8/1/2019 13:56,40.58,40.58,40.58,40.58,15860,0
FPT,8/1/2019 13:57,40.58,40.58,40.58,40.58,4690,0
FPT,8/1/2019 13:58,40.58,40.62,40.58,40.58,7110,0
FPT,8/1/2019 13:59,40.58,40.58,40.58,40.58,5250,0
FPT,8/1/2019 14:00,40.58,40.58,40.58,40.58,5000,0
FPT,8/1/2019 14:01,40.58,40.58,40.58,40.58,3300,0
FPT,8/1/2019 14:02,40.58,40.58,40.58,40.58,12850,0
FPT,8/1/2019 14:03,40.58,40.58,40.58,40.58,1520,0
FPT,8/1/2019 14:05,40.58,40.58,40.58,40.58,2100,0
FPT,8/1/2019 14:06,40.58,40.58,40.58,40.58,2230,0
FPT,8/1/2019 14:07,40.58,40.62,40.58,40.58,25540,0
FPT,8/1/2019 14:08,40.58,40.58,40.58,40.58,200,0
FPT,8/1/2019 14:09,40.58,40.58,40.58,40.58,5000,0
FPT,8/1/2019 14:10,40.58,40.58,40.58,40.58,130,0
FPT,8/1/2019 14:11,40.58,40.58,40.58,40.58,15200,0
FPT,8/1/2019 14:12,40.58,40.58,40.58,40.58,740,0
FPT,8/1/2019 14:13,40.58,40.58,40.54,40.54,5220,0
FPT,8/1/2019 14:14,40.58,40.58,40.58,40.58,50,0
FPT,8/1/2019 14:15,40.58,40.58,40.58,40.58,50,0
FPT,8/1/2019 14:16,40.58,40.58,40.54,40.54,25680,0
FPT,8/1/2019 14:17,40.54,40.54,40.54,40.54,160,0
FPT,8/1/2019 14:18,40.54,40.54,40.5,40.5,10050,0
FPT,8/1/2019 14:19,40.5,40.5,40.5,40.5,540,0
FPT,8/1/2019 14:20,40.5,40.5,40.5,40.5,22960,0
FPT,8/1/2019 14:21,40.5,40.5,40.45,40.5,5130,0
FPT,8/1/2019 14:22,40.5,40.5,40.45,40.45,5070,0
FPT,8/1/2019 14:23,40.5,40.5,40.5,40.5,5840,0
FPT,8/1/2019 14:24,40.5,40.5,40.5,40.5,7650,0
FPT,8/1/2019 14:27,40.54,40.54,40.54,40.54,10910,0
FPT,8/1/2019 14:28,40.54,40.54,40.54,40.54,1560,0
FPT,8/1/2019 14:29,40.58,40.58,40.54,40.54,5240,0
FPT,8/1/2019 14:46,40.5,40.5,40.5,40.5,64670,0
FPT,8/2/2019 9:15,40.24,40.24,40.2,40.24,36210,0
FPT,8/2/2019 9:16,40.2,40.2,40.2,40.2,2920,0
FPT,8/2/2019 9:17,40.2,40.2,40.2,40.2,5940,0
FPT,8/2/2019 9:18,40.16,40.2,40.16,40.16,1770,0
FPT,8/2/2019 9:19,40.16,40.16,40.12,40.12,8840,0
FPT,8/2/2019 9:20,40.12,40.12,40.12,40.12,2840,0
FPT,8/2/2019 9:21,40.12,40.12,40.08,40.08,2870,0
FPT,8/2/2019 9:22,40.12,40.12,40.12,40.12,15180,0
FPT,8/2/2019 9:23,40.12,40.16,40.12,40.12,15980,0
FPT,8/2/2019 9:24,40.08,40.12,40.08,40.12,27310,0
FPT,8/2/2019 9:25,40.12,40.12,40.08,40.12,6330,0
FPT,8/2/2019 9:26,40.12,40.12,40.12,40.12,3100,0
FPT,8/2/2019 9:27,40.08,40.16,40.08,40.16,10200,0
FPT,8/2/2019 9:28,40.12,40.12,40.12,40.12,5000,0
FPT,8/2/2019 9:29,40.16,40.16,40.16,40.16,2000,0
FPT,8/2/2019 9:30,40.16,40.2,40.16,40.2,24410,0
FPT,8/2/2019 9:31,40.2,40.2,40.2,40.2,2850,0
FPT,8/2/2019 9:32,40.2,40.2,40.16,40.2,13970,0
FPT,8/2/2019 9:33,40.2,40.2,40.2,40.2,3270,0
FPT,8/2/2019 9:34,40.2,40.29,40.2,40.29,23020,0
FPT,8/2/2019 9:35,40.29,40.29,40.29,40.29,3290,0
FPT,8/2/2019 9:36,40.29,40.37,40.29,40.37,450,0
FPT,8/2/2019 9:37,40.37,40.37,40.37,40.37,250,0
FPT,8/2/2019 9:38,40.37,40.37,40.37,40.37,26230,0
FPT,8/2/2019 9:39,40.37,40.37,40.37,40.37,1500,0
FPT,8/2/2019 9:40,40.37,40.37,40.29,40.29,19160,0
FPT,8/2/2019 9:41,40.29,40.37,40.29,40.37,60,0
FPT,8/2/2019 9:42,40.37,40.37,40.29,40.33,1450,0
FPT,8/2/2019 9:43,40.29,40.33,40.29,40.33,6440,0
FPT,8/2/2019 9:45,40.33,40.33,40.29,40.29,5800,0
FPT,8/2/2019 9:47,40.33,40.33,40.33,40.33,1200,0
FPT,8/2/2019 9:48,40.37,40.37,40.37,40.37,16120,0
FPT,8/2/2019 9:49,40.37,40.37,40.37,40.37,2400,0
FPT,8/2/2019 9:50,40.37,40.37,40.33,40.37,1940,0
FPT,8/2/2019 9:51,40.37,40.37,40.37,40.37,770,0
FPT,8/2/2019 9:52,40.37,40.37,40.37,40.37,6500,0
FPT,8/2/2019 9:53,40.41,40.41,40.37,40.37,210,0
FPT,8/2/2019 9:55,40.37,40.37,40.33,40.33,19800,0
FPT,8/2/2019 9:56,40.33,40.37,40.33,40.37,1460,0
FPT,8/2/2019 9:58,40.37,40.37,40.33,40.33,3130,0
FPT,8/2/2019 9:59,40.33,40.33,40.33,40.33,100,0
FPT,8/2/2019 10:00,40.33,40.37,40.33,40.37,47300,0
FPT,8/2/2019 10:01,40.33,40.33,40.33,40.33,120,0
FPT,8/2/2019 10:02,40.33,40.37,40.33,40.37,12540,0
FPT,8/2/2019 10:03,40.33,40.33,40.33,40.33,3000,0
FPT,8/2/2019 10:04,40.33,40.37,40.33,40.33,7720,0
FPT,8/2/2019 10:06,40.33,40.33,40.33,40.33,1980,0
FPT,8/2/2019 10:08,40.33,40.33,40.33,40.33,1500,0
FPT,8/2/2019 10:09,40.37,40.37,40.37,40.37,300,0
FPT,8/2/2019 10:10,40.33,40.37,40.33,40.37,310,0
FPT,8/2/2019 10:11,40.33,40.33,40.33,40.33,6470,0
FPT,8/2/2019 10:12,40.33,40.33,40.33,40.33,1040,0
FPT,8/2/2019 10:13,40.29,40.29,40.29,40.29,500,0
FPT,8/2/2019 10:14,40.29,40.29,40.29,40.29,3170,0
FPT,8/2/2019 10:15,40.33,40.33,40.29,40.33,30200,0
FPT,8/2/2019 10:16,40.29,40.29,40.24,40.24,24660,0
FPT,8/2/2019 10:17,40.29,40.33,40.29,40.33,7810,0
FPT,8/2/2019 10:18,40.29,40.29,40.29,40.29,5410,0
FPT,8/2/2019 10:19,40.29,40.29,40.29,40.29,7650,0
FPT,8/2/2019 10:22,40.29,40.29,40.29,40.29,140,0
FPT,8/2/2019 10:23,40.24,40.29,40.24,40.29,500,0
FPT,8/2/2019 10:24,40.24,40.24,40.24,40.24,500,0
FPT,8/2/2019 10:25,40.29,40.29,40.29,40.29,500,0
FPT,8/2/2019 10:26,40.29,40.29,40.29,40.29,2020,0
FPT,8/2/2019 10:27,40.29,40.29,40.29,40.29,3990,0
FPT,8/2/2019 10:28,40.29,40.29,40.29,40.29,5000,0
FPT,8/2/2019 10:29,40.29,40.29,40.29,40.29,1450,0
FPT,8/2/2019 10:30,40.29,40.29,40.29,40.29,2510,0
FPT,8/2/2019 10:31,40.29,40.29,40.29,40.29,3360,0
FPT,8/2/2019 10:32,40.29,40.29,40.29,40.29,1000,0
FPT,8/2/2019 10:33,40.33,40.33,40.29,40.29,4270,0
FPT,8/2/2019 10:34,40.29,40.29,40.29,40.29,2270,0
FPT,8/2/2019 10:36,40.29,40.29,40.29,40.29,500,0
FPT,8/2/2019 10:37,40.29,40.29,40.29,40.29,3000,0
FPT,8/2/2019 10:38,40.29,40.29,40.29,40.29,700,0
FPT,8/2/2019 10:39,40.29,40.29,40.29,40.29,2700,0
FPT,8/2/2019 10:41,40.29,40.29,40.29,40.29,50,0
FPT,8/2/2019 10:42,40.29,40.29,40.29,40.29,9260,0
FPT,8/2/2019 10:43,40.29,40.29,40.29,40.29,20,0
FPT,8/2/2019 10:44,40.24,40.24,40.24,40.24,500,0
FPT,8/2/2019 10:46,40.24,40.24,40.24,40.24,5300,0
FPT,8/2/2019 10:47,40.24,40.24,40.24,40.24,230,0
FPT,8/2/2019 10:49,40.29,40.29,40.29,40.29,350,0
FPT,8/2/2019 10:50,40.29,40.29,40.29,40.29,1010,0
FPT,8/2/2019 10:51,40.29,40.29,40.29,40.29,10,0
FPT,8/2/2019 10:52,40.29,40.29,40.29,40.29,22000,0
FPT,8/2/2019 10:53,40.29,40.29,40.29,40.29,4660,0
FPT,8/2/2019 10:54,40.33,40.33,40.33,40.33,10,0
FPT,8/2/2019 10:55,40.33,40.33,40.29,40.29,2200,0
FPT,8/2/2019 10:56,40.33,40.33,40.29,40.33,4010,0
FPT,8/2/2019 10:57,40.33,40.33,40.33,40.33,24050,0
FPT,8/2/2019 10:58,40.33,40.33,40.33,40.33,930,0
FPT,8/2/2019 10:59,40.33,40.33,40.33,40.33,100,0
FPT,8/2/2019 11:01,40.33,40.33,40.33,40.33,2280,0
FPT,8/2/2019 11:02,40.37,40.37,40.37,40.37,10000,0
FPT,8/2/2019 11:03,40.33,40.33,40.33,40.33,270,0
FPT,8/2/2019 11:04,40.33,40.33,40.33,40.33,2290,0
FPT,8/2/2019 11:06,40.33,40.33,40.29,40.33,15260,0
FPT,8/2/2019 11:07,40.33,40.37,40.33,40.33,5660,0
FPT,8/2/2019 11:08,40.33,40.33,40.29,40.29,870,0
FPT,8/2/2019 11:09,40.37,40.37,40.37,40.37,10000,0
FPT,8/2/2019 11:10,40.37,40.37,40.33,40.33,1140,0
FPT,8/2/2019 11:11,40.33,40.33,40.29,40.29,2420,0
FPT,8/2/2019 11:12,40.29,40.29,40.29,40.29,10000,0
FPT,8/2/2019 11:13,40.37,40.37,40.29,40.29,410,0
FPT,8/2/2019 11:14,40.33,40.33,40.33,40.33,50,0
FPT,8/2/2019 11:15,40.29,40.33,40.29,40.29,1830,0
FPT,8/2/2019 11:16,40.29,40.33,40.29,40.33,6350,0
FPT,8/2/2019 11:17,40.29,40.29,40.29,40.29,1110,0
FPT,8/2/2019 11:18,40.29,40.29,40.29,40.29,1450,0
FPT,8/2/2019 11:19,40.29,40.33,40.29,40.33,3000,0
FPT,8/2/2019 11:20,40.33,40.33,40.29,40.29,2040,0
FPT,8/2/2019 11:21,40.29,40.33,40.29,40.33,1790,0
FPT,8/2/2019 11:22,40.29,40.33,40.29,40.33,1220,0
FPT,8/2/2019 11:23,40.29,40.33,40.29,40.33,5450,0
FPT,8/2/2019 11:24,40.33,40.37,40.33,40.37,280,0
FPT,8/2/2019 11:25,40.37,40.37,40.37,40.37,4360,0
FPT,8/2/2019 11:26,40.37,40.37,40.37,40.37,1200,0
FPT,8/2/2019 11:27,40.33,40.33,40.33,40.33,570,0
FPT,8/2/2019 11:28,40.37,40.37,40.37,40.37,1000,0
FPT,8/2/2019 11:29,40.33,40.37,40.33,40.37,15000,0
FPT,8/2/2019 13:00,40.37,40.37,40.37,40.37,12080,0
FPT,8/2/2019 13:05,40.33,40.33,40.33,40.33,1000,0
FPT,8/2/2019 13:06,40.33,40.37,40.33,40.33,6550,0
FPT,8/2/2019 13:07,40.33,40.33,40.33,40.33,50,0
FPT,8/2/2019 13:09,40.33,40.33,40.33,40.33,9780,0
FPT,8/2/2019 13:10,40.33,40.33,40.33,40.33,900,0
FPT,8/2/2019 13:11,40.29,40.37,40.29,40.37,13270,0
FPT,8/2/2019 13:12,40.37,40.37,40.29,40.29,3900,0
FPT,8/2/2019 13:13,40.37,40.37,40.37,40.37,10,0
FPT,8/2/2019 13:14,40.33,40.33,40.33,40.33,200,0
FPT,8/2/2019 13:15,40.37,40.37,40.37,40.37,30,0
FPT,8/2/2019 13:16,40.33,40.33,40.33,40.33,500,0
FPT,8/2/2019 13:17,40.33,40.33,40.33,40.33,5000,0
FPT,8/2/2019 13:18,40.37,40.37,40.37,40.37,3010,0
FPT,8/2/2019 13:19,40.33,40.37,40.33,40.37,750,0
FPT,8/2/2019 13:20,40.37,40.37,40.33,40.33,1550,0
FPT,8/2/2019 13:21,40.37,40.37,40.37,40.37,10,0
FPT,8/2/2019 13:23,40.37,40.37,40.33,40.33,13180,0
FPT,8/2/2019 13:24,40.33,40.37,40.33,40.37,170,0
FPT,8/2/2019 13:25,40.37,40.37,40.37,40.37,550,0
FPT,8/2/2019 13:26,40.33,40.33,40.33,40.33,3150,0
FPT,8/2/2019 13:27,40.37,40.37,40.37,40.37,10,0
FPT,8/2/2019 13:28,40.37,40.37,40.37,40.37,20,0
FPT,8/2/2019 13:30,40.33,40.37,40.33,40.37,20,0
FPT,8/2/2019 13:31,40.33,40.33,40.33,40.33,10,0
FPT,8/2/2019 13:32,40.33,40.33,40.33,40.33,3000,0
FPT,8/2/2019 13:33,40.33,40.33,40.33,40.33,100,0
FPT,8/2/2019 13:34,40.33,40.37,40.33,40.37,11890,0
FPT,8/2/2019 13:35,40.37,40.37,40.37,40.37,8740,0
FPT,8/2/2019 13:36,40.37,40.37,40.37,40.37,10130,0
FPT,8/2/2019 13:37,40.33,40.33,40.33,40.33,3150,0
FPT,8/2/2019 13:38,40.37,40.37,40.37,40.37,2220,0
FPT,8/2/2019 13:39,40.37,40.37,40.33,40.37,6140,0
FPT,8/2/2019 13:40,40.37,40.37,40.37,40.37,1020,0
FPT,8/2/2019 13:41,40.37,40.37,40.37,40.37,2870,0
FPT,8/2/2019 13:42,40.41,40.41,40.41,40.41,80,0
FPT,8/2/2019 13:43,40.37,40.37,40.37,40.37,110,0
FPT,8/2/2019 13:44,40.37,40.37,40.37,40.37,2160,0
FPT,8/2/2019 13:45,40.41,40.41,40.37,40.37,4170,0
FPT,8/2/2019 13:46,40.37,40.37,40.37,40.37,3840,0
FPT,8/2/2019 13:47,40.37,40.37,40.37,40.37,1000,0
FPT,8/2/2019 13:48,40.41,40.41,40.41,40.41,30,0
FPT,8/2/2019 13:49,40.37,40.41,40.37,40.41,3210,0
FPT,8/2/2019 13:50,40.41,40.41,40.41,40.41,1700,0
FPT,8/2/2019 13:51,40.37,40.37,40.37,40.37,1060,0
FPT,8/2/2019 13:53,40.37,40.41,40.37,40.41,120,0
FPT,8/2/2019 13:54,40.41,40.41,40.41,40.41,750,0
FPT,8/2/2019 13:55,40.37,40.37,40.37,40.37,230,0
FPT,8/2/2019 13:56,40.41,40.41,40.41,40.41,19070,0
FPT,8/2/2019 13:57,40.45,40.45,40.45,40.45,990,0
FPT,8/2/2019 13:58,40.45,40.45,40.45,40.45,4000,0
FPT,8/2/2019 13:59,40.45,40.45,40.45,40.45,2770,0
FPT,8/2/2019 14:00,40.45,40.5,40.37,40.5,43360,0
FPT,8/2/2019 14:01,40.54,40.54,40.54,40.54,4050,0
FPT,8/2/2019 14:02,40.54,40.58,40.54,40.58,30550,0
FPT,8/2/2019 14:03,40.58,40.62,40.58,40.58,10560,0
FPT,8/2/2019 14:04,40.58,40.58,40.58,40.58,11310,0
FPT,8/2/2019 14:05,40.58,40.58,40.54,40.58,17930,0
FPT,8/2/2019 14:06,40.58,40.62,40.58,40.58,10320,0
FPT,8/2/2019 14:07,40.58,40.62,40.58,40.58,12980,0
FPT,8/2/2019 14:08,40.54,40.62,40.54,40.58,25830,0
FPT,8/2/2019 14:09,40.54,40.54,40.54,40.54,1160,0
FPT,8/2/2019 14:10,40.54,40.54,40.54,40.54,5180,0
FPT,8/2/2019 14:11,40.54,40.54,40.54,40.54,1850,0
FPT,8/2/2019 14:12,40.54,40.54,40.54,40.54,3150,0
FPT,8/2/2019 14:13,40.54,40.54,40.5,40.5,16650,0
FPT,8/2/2019 14:14,40.54,40.54,40.54,40.54,5510,0
FPT,8/2/2019 14:15,40.62,40.62,40.62,40.62,25000,0
FPT,8/2/2019 14:16,40.62,40.62,40.62,40.62,8500,0
FPT,8/2/2019 14:17,40.62,40.66,40.62,40.66,10000,0
FPT,8/2/2019 14:18,40.66,40.66,40.62,40.66,6050,0
FPT,8/2/2019 14:19,40.71,40.71,40.71,40.71,9260,0
FPT,8/2/2019 14:20,40.75,40.87,40.75,40.87,25970,0
FPT,8/2/2019 14:21,40.87,41.04,40.87,40.96,14460,0
FPT,8/2/2019 14:22,40.96,41.04,40.96,41.04,51610,0
FPT,8/2/2019 14:23,41.04,41.04,41,41.04,14580,0
FPT,8/2/2019 14:24,41.04,41.04,40.87,40.96,11460,0
FPT,8/2/2019 14:25,40.96,41,40.96,40.96,12630,0
FPT,8/2/2019 14:26,40.96,40.96,40.96,40.96,7300,0
FPT,8/2/2019 14:27,40.96,40.96,40.91,40.91,3650,0
FPT,8/2/2019 14:28,40.91,40.96,40.87,40.91,23530,0
FPT,8/2/2019 14:29,40.87,40.96,40.87,40.91,25390,0
FPT,8/2/2019 14:46,40.87,40.87,40.87,40.87,121520,0
FPT,8/5/2019 9:15,40.91,41,40.91,40.91,36360,0
FPT,8/5/2019 9:16,41,41,40.87,40.96,8080,0
FPT,8/5/2019 9:17,40.96,40.96,40.87,40.96,3820,0
FPT,8/5/2019 9:18,40.96,40.96,40.96,40.96,3100,0
FPT,8/5/2019 9:19,40.96,40.96,40.96,40.96,10010,0
FPT,8/5/2019 9:20,40.96,41.04,40.96,41.04,28740,0
FPT,8/5/2019 9:21,41.04,41.21,41.04,41.21,19680,0
FPT,8/5/2019 9:22,41.21,41.33,41.21,41.33,15030,0
FPT,8/5/2019 9:23,41.29,41.38,41.21,41.29,4670,0
FPT,8/5/2019 9:24,41.38,41.38,41.21,41.29,7950,0
FPT,8/5/2019 9:25,41.29,41.33,41.29,41.33,3240,0
FPT,8/5/2019 9:26,41.29,41.29,41.21,41.21,11230,0
FPT,8/5/2019 9:27,41.21,41.21,41.21,41.21,2150,0
FPT,8/5/2019 9:28,41.21,41.21,41.12,41.17,3420,0
FPT,8/5/2019 9:29,41.17,41.17,41.17,41.17,8230,0
FPT,8/5/2019 9:30,41.17,41.21,41.17,41.21,4950,0
FPT,8/5/2019 9:31,41.21,41.25,41.21,41.25,16250,0
FPT,8/5/2019 9:32,41.25,41.25,41.21,41.21,3030,0
FPT,8/5/2019 9:33,41.21,41.25,41.21,41.21,5700,0
FPT,8/5/2019 9:34,41.21,41.21,41.21,41.21,15080,0
FPT,8/5/2019 9:35,41.25,41.25,41.21,41.21,10130,0
FPT,8/5/2019 9:36,41.21,41.25,41.21,41.25,3290,0
FPT,8/5/2019 9:37,41.21,41.25,41.21,41.25,4140,0
FPT,8/5/2019 9:38,41.25,41.25,41.21,41.25,33260,0
FPT,8/5/2019 9:39,41.25,41.29,41.25,41.29,12210,0
FPT,8/5/2019 9:40,41.25,41.29,41.25,41.29,22660,0
FPT,8/5/2019 9:41,41.29,41.33,41.29,41.33,17150,0
FPT,8/5/2019 9:42,41.33,41.33,41.29,41.33,5910,0
FPT,8/5/2019 9:43,41.29,41.29,41.29,41.29,12590,0
FPT,8/5/2019 9:44,41.25,41.29,41.25,41.29,15300,0
FPT,8/5/2019 9:45,41.29,41.29,41.29,41.29,1380,0
FPT,8/5/2019 9:46,41.29,41.29,41.21,41.21,89030,0
FPT,8/5/2019 9:47,41.21,41.21,41.21,41.21,20760,0
FPT,8/5/2019 9:48,41.21,41.21,41.17,41.21,32140,0
FPT,8/5/2019 9:49,41.17,41.21,41.17,41.17,15200,0
FPT,8/5/2019 9:50,41.21,41.21,41.17,41.17,1560,0
FPT,8/5/2019 9:51,41.17,41.21,41.17,41.21,16720,0
FPT,8/5/2019 9:52,41.29,41.29,41.29,41.29,600,0
FPT,8/5/2019 9:53,41.25,41.29,41.25,41.29,29360,0
FPT,8/5/2019 9:54,41.33,41.33,41.29,41.33,21120,0
FPT,8/5/2019 9:55,41.33,41.38,41.33,41.33,3270,0
FPT,8/5/2019 9:56,41.38,41.38,41.33,41.33,15120,0
FPT,8/5/2019 9:57,41.38,41.38,41.33,41.33,31170,0
FPT,8/5/2019 9:58,41.33,41.33,41.33,41.33,550,0
FPT,8/5/2019 9:59,41.38,41.38,41.33,41.33,10460,0
FPT,8/5/2019 10:00,41.33,41.33,41.33,41.33,8110,0
FPT,8/5/2019 10:01,41.33,41.33,41.29,41.33,18910,0
FPT,8/5/2019 10:02,41.33,41.42,41.33,41.38,68580,0
FPT,8/5/2019 10:03,41.38,41.46,41.38,41.42,10160,0
FPT,8/5/2019 10:04,41.46,41.46,41.42,41.42,17140,0
FPT,8/5/2019 10:05,41.46,41.5,41.46,41.5,135740,0
FPT,8/5/2019 10:06,41.5,41.67,41.5,41.63,58430,0
FPT,8/5/2019 10:07,41.63,41.67,41.63,41.63,30480,0
FPT,8/5/2019 10:08,41.63,41.67,41.58,41.63,7130,0
FPT,8/5/2019 10:09,41.63,41.71,41.63,41.67,6810,0
FPT,8/5/2019 10:10,41.67,41.71,41.67,41.67,25020,0
FPT,8/5/2019 10:11,41.67,41.71,41.67,41.67,7260,0
FPT,8/5/2019 10:12,41.67,41.71,41.67,41.71,7630,0
FPT,8/5/2019 10:13,41.71,41.71,41.63,41.63,8240,0
FPT,8/5/2019 10:14,41.71,41.71,41.63,41.63,7810,0
FPT,8/5/2019 10:15,41.63,41.63,41.63,41.63,18150,0
FPT,8/5/2019 10:16,41.58,41.63,41.58,41.58,3730,0
FPT,8/5/2019 10:17,41.58,41.63,41.54,41.58,4620,0
FPT,8/5/2019 10:18,41.54,41.63,41.5,41.63,14270,0
FPT,8/5/2019 10:19,41.54,41.54,41.38,41.46,56680,0
FPT,8/5/2019 10:20,41.46,41.46,41.33,41.46,8140,0
FPT,8/5/2019 10:21,41.38,41.5,41.38,41.5,7930,0
FPT,8/5/2019 10:22,41.46,41.46,41.46,41.46,4210,0
FPT,8/5/2019 10:23,41.46,41.46,41.42,41.46,15200,0
FPT,8/5/2019 10:24,41.42,41.46,41.42,41.46,1400,0
FPT,8/5/2019 10:25,41.42,41.46,41.42,41.42,10530,0
FPT,8/5/2019 10:26,41.46,41.46,41.42,41.42,11830,0
FPT,8/5/2019 10:27,41.38,41.38,41.38,41.38,33180,0
FPT,8/5/2019 10:28,41.33,41.38,41.33,41.33,13450,0
FPT,8/5/2019 10:29,41.33,41.33,41.29,41.29,6620,0
FPT,8/5/2019 10:30,41.29,41.38,41.29,41.29,2620,0
FPT,8/5/2019 10:31,41.29,41.38,41.29,41.38,1870,0
FPT,8/5/2019 10:32,41.38,41.38,41.29,41.33,8610,0
FPT,8/5/2019 10:34,41.33,41.38,41.33,41.38,1540,0
FPT,8/5/2019 10:35,41.33,41.38,41.33,41.38,14190,0
FPT,8/5/2019 10:36,41.33,41.33,41.29,41.29,5860,0
FPT,8/5/2019 10:37,41.33,41.33,41.33,41.33,50,0
FPT,8/5/2019 10:38,41.33,41.33,41.33,41.33,5000,0
FPT,8/5/2019 10:39,41.33,41.38,41.33,41.38,9280,0
FPT,8/5/2019 10:40,41.33,41.38,41.33,41.33,610,0
FPT,8/5/2019 10:41,41.38,41.38,41.33,41.33,2560,0
FPT,8/5/2019 10:42,41.29,41.29,41.25,41.29,31100,0
FPT,8/5/2019 10:43,41.25,41.29,41.25,41.25,460,0
FPT,8/5/2019 10:44,41.25,41.29,41.25,41.29,3440,0
FPT,8/5/2019 10:45,41.25,41.25,41.25,41.25,1330,0
FPT,8/5/2019 10:46,41.25,41.29,41.25,41.29,5130,0
FPT,8/5/2019 10:47,41.25,41.29,41.25,41.25,800,0
FPT,8/5/2019 10:48,41.25,41.25,41.25,41.25,4440,0
FPT,8/5/2019 10:49,41.25,41.25,41.21,41.21,4830,0
FPT,8/5/2019 10:50,41.21,41.25,41.21,41.25,8740,0
FPT,8/5/2019 10:51,41.25,41.29,41.25,41.25,730,0
FPT,8/5/2019 10:52,41.25,41.29,41.25,41.25,10400,0
FPT,8/5/2019 10:53,41.25,41.29,41.25,41.25,650,0
FPT,8/5/2019 10:54,41.29,41.29,41.21,41.21,11080,0
FPT,8/5/2019 10:55,41.21,41.21,41.21,41.21,110,0
FPT,8/5/2019 10:56,41.25,41.25,41.21,41.21,2750,0
FPT,8/5/2019 10:57,41.25,41.25,41.21,41.21,310,0
FPT,8/5/2019 10:58,41.25,41.25,41.25,41.25,730,0
FPT,8/5/2019 10:59,41.29,41.29,41.29,41.29,15830,0
FPT,8/5/2019 11:00,41.29,41.29,41.29,41.29,4930,0
FPT,8/5/2019 11:01,41.25,41.25,41.25,41.25,340,0
FPT,8/5/2019 11:02,41.25,41.29,41.25,41.25,7400,0
FPT,8/5/2019 11:03,41.25,41.29,41.25,41.29,1670,0
FPT,8/5/2019 11:04,41.29,41.33,41.29,41.33,1400,0
FPT,8/5/2019 11:05,41.33,41.33,41.25,41.25,24330,0
FPT,8/5/2019 11:06,41.25,41.29,41.25,41.29,260,0
FPT,8/5/2019 11:07,41.29,41.29,41.25,41.29,1130,0
FPT,8/5/2019 11:08,41.29,41.29,41.29,41.29,30,0
FPT,8/5/2019 11:09,41.29,41.33,41.29,41.33,3220,0
FPT,8/5/2019 11:10,41.33,41.33,41.29,41.29,160,0
FPT,8/5/2019 11:11,41.33,41.33,41.29,41.29,2460,0
FPT,8/5/2019 11:12,41.29,41.33,41.29,41.29,730,0
FPT,8/5/2019 11:13,41.29,41.29,41.29,41.29,14010,0
FPT,8/5/2019 11:14,41.25,41.25,41.25,41.25,1540,0
FPT,8/5/2019 11:15,41.25,41.29,41.25,41.29,5400,0
FPT,8/5/2019 11:16,41.25,41.29,41.25,41.25,270,0
FPT,8/5/2019 11:17,41.25,41.25,41.21,41.21,52200,0
FPT,8/5/2019 11:18,41.17,41.21,41.17,41.21,13520,0
FPT,8/5/2019 11:19,41.17,41.21,41.17,41.21,5930,0
FPT,8/5/2019 11:20,41.21,41.29,41.21,41.29,450,0
FPT,8/5/2019 11:21,41.21,41.25,41.21,41.25,12000,0
FPT,8/5/2019 11:22,41.21,41.25,41.21,41.21,5350,0
FPT,8/5/2019 11:23,41.21,41.21,41.17,41.21,9140,0
FPT,8/5/2019 11:24,41.21,41.21,41.17,41.17,1400,0
FPT,8/5/2019 11:25,41.17,41.21,41.17,41.21,9410,0
FPT,8/5/2019 11:26,41.17,41.21,41.17,41.21,1820,0
FPT,8/5/2019 11:27,41.17,41.21,41.17,41.17,2060,0
FPT,8/5/2019 11:28,41.17,41.25,41.17,41.21,5860,0
FPT,8/5/2019 11:29,41.17,41.21,41.17,41.21,3440,0
FPT,8/5/2019 13:00,41.21,41.21,41.21,41.21,14490,0
FPT,8/5/2019 13:01,41.21,41.21,41.21,41.21,30,0
FPT,8/5/2019 13:02,41.21,41.21,41.21,41.21,4370,0
FPT,8/5/2019 13:03,41.17,41.21,41.17,41.17,1010,0
FPT,8/5/2019 13:04,41.21,41.21,41.17,41.17,2560,0
FPT,8/5/2019 13:05,41.17,41.21,41.17,41.21,4810,0
FPT,8/5/2019 13:06,41.17,41.21,41.17,41.21,450,0
FPT,8/5/2019 13:07,41.21,41.21,41.17,41.21,2100,0
FPT,8/5/2019 13:08,41.17,41.17,41.17,41.17,20,0
FPT,8/5/2019 13:10,41.21,41.21,41.17,41.17,490,0
FPT,8/5/2019 13:11,41.21,41.21,41.17,41.21,760,0
FPT,8/5/2019 13:12,41.17,41.21,41.17,41.17,1800,0
FPT,8/5/2019 13:13,41.17,41.17,41.17,41.17,620,0
FPT,8/5/2019 13:14,41.17,41.21,41.17,41.17,2650,0
FPT,8/5/2019 13:15,41.17,41.21,41.17,41.21,2240,0
FPT,8/5/2019 13:16,41.17,41.17,41.17,41.17,300,0
FPT,8/5/2019 13:17,41.17,41.17,41.17,41.17,900,0
FPT,8/5/2019 13:18,41.17,41.17,41.17,41.17,10090,0
FPT,8/5/2019 13:19,41.17,41.21,41.12,41.21,39090,0
FPT,8/5/2019 13:20,41.12,41.17,41.12,41.12,3490,0
FPT,8/5/2019 13:21,41.12,41.17,41.12,41.12,10850,0
FPT,8/5/2019 13:22,41.12,41.12,41.12,41.12,6410,0
FPT,8/5/2019 13:23,41.12,41.12,41.08,41.08,26590,0
FPT,8/5/2019 13:24,41.12,41.12,41.08,41.12,14370,0
FPT,8/5/2019 13:25,41.08,41.08,41.08,41.08,160,0
FPT,8/5/2019 13:26,41.08,41.12,41.08,41.08,20170,0
FPT,8/5/2019 13:27,41.08,41.12,41.08,41.12,980,0
FPT,8/5/2019 13:28,41.08,41.08,41.08,41.08,10,0
FPT,8/5/2019 13:29,41.08,41.08,41.08,41.08,7810,0
FPT,8/5/2019 13:30,41.08,41.08,41.08,41.08,80,0
FPT,8/5/2019 13:31,41.12,41.12,41.08,41.08,6010,0
FPT,8/5/2019 13:32,41.08,41.08,41.08,41.08,13820,0
FPT,8/5/2019 13:33,41.04,41.08,41.04,41.04,6890,0
FPT,8/5/2019 13:34,41.04,41.08,41.04,41.08,390,0
FPT,8/5/2019 13:35,41.04,41.08,41.04,41.08,4570,0
FPT,8/5/2019 13:36,41.04,41.08,41.04,41.04,2860,0
FPT,8/5/2019 13:37,41.04,41.08,41.04,41.08,1060,0
FPT,8/5/2019 13:38,41.08,41.08,41.08,41.08,110,0
FPT,8/5/2019 13:39,41.08,41.08,41.04,41.08,9150,0
FPT,8/5/2019 13:40,41.08,41.08,41.08,41.08,620,0
FPT,8/5/2019 13:41,41.12,41.12,41.12,41.12,180,0
FPT,8/5/2019 13:42,41.12,41.12,41.12,41.12,22390,0
FPT,8/5/2019 13:44,41.12,41.12,41.12,41.12,6110,0
FPT,8/5/2019 13:45,41.12,41.12,41.12,41.12,3610,0
FPT,8/5/2019 13:46,41.12,41.12,41.12,41.12,1680,0
FPT,8/5/2019 13:47,41.12,41.12,41.12,41.12,1210,0
FPT,8/5/2019 13:49,41.12,41.17,41.12,41.17,10500,0
FPT,8/5/2019 13:50,41.17,41.17,41.17,41.17,9250,0
FPT,8/5/2019 13:51,41.17,41.17,41.17,41.17,1440,0
FPT,8/5/2019 13:52,41.12,41.17,41.12,41.17,1160,0
FPT,8/5/2019 13:54,41.17,41.17,41.12,41.12,660,0
FPT,8/5/2019 13:55,41.12,41.12,41.12,41.12,3000,0
FPT,8/5/2019 13:56,41.12,41.17,41.12,41.12,15100,0
FPT,8/5/2019 13:58,41.12,41.12,41.12,41.12,8100,0
FPT,8/5/2019 13:59,41.12,41.12,41.12,41.12,8410,0
FPT,8/5/2019 14:00,41.12,41.17,41.12,41.12,1510,0
FPT,8/5/2019 14:01,41.12,41.12,41.08,41.12,2480,0
FPT,8/5/2019 14:02,41.12,41.12,41.12,41.12,30,0
FPT,8/5/2019 14:03,41.12,41.12,41.12,41.12,8610,0
FPT,8/5/2019 14:04,41.12,41.12,41.08,41.12,7290,0
FPT,8/5/2019 14:05,41.12,41.12,41.12,41.12,3120,0
FPT,8/5/2019 14:06,41.12,41.12,41.12,41.12,2750,0
FPT,8/5/2019 14:07,41.12,41.12,41.12,41.12,10,0
FPT,8/5/2019 14:08,41.12,41.12,41.04,41.04,16550,0
FPT,8/5/2019 14:10,41.08,41.08,41.08,41.08,300,0
FPT,8/5/2019 14:11,41.12,41.12,41.08,41.12,160,0
FPT,8/5/2019 14:13,41.12,41.12,41.12,41.12,50,0
FPT,8/5/2019 14:14,41.08,41.12,41.08,41.08,2450,0
FPT,8/5/2019 14:15,41.08,41.08,41.04,41.04,20600,0
FPT,8/5/2019 14:16,41.04,41.04,41.04,41.04,65090,0
FPT,8/5/2019 14:17,41.04,41.04,41.04,41.04,3310,0
FPT,8/5/2019 14:18,41.04,41.04,41,41,7060,0
FPT,8/5/2019 14:19,41,41,40.96,41,6150,0
FPT,8/5/2019 14:20,40.96,41,40.91,41,28350,0
FPT,8/5/2019 14:21,41,41,40.87,40.87,66110,0
FPT,8/5/2019 14:22,40.91,41,40.87,40.87,8400,0
FPT,8/5/2019 14:23,40.91,40.91,40.91,40.91,2130,0
FPT,8/5/2019 14:24,40.96,41,40.91,40.91,3800,0
FPT,8/5/2019 14:25,40.91,40.96,40.91,40.96,1650,0
FPT,8/5/2019 14:26,40.96,41,40.96,41,4270,0
FPT,8/5/2019 14:27,41,41.04,41,41.04,5610,0
FPT,8/5/2019 14:28,41.04,41.12,41.04,41.12,9770,0
FPT,8/5/2019 14:29,41.12,41.12,41.12,41.12,14700,0
FPT,8/5/2019 14:46,41.04,41.04,41.04,41.04,101710,0
FPT,8/6/2019 9:15,40.37,40.62,40.37,40.62,48360,0
FPT,8/6/2019 9:16,40.62,40.62,40.62,40.62,1680,0
FPT,8/6/2019 9:17,40.54,40.54,40.45,40.45,14190,0
FPT,8/6/2019 9:18,40.54,40.54,40.45,40.54,4120,0
FPT,8/6/2019 9:19,40.54,40.62,40.54,40.62,1600,0
FPT,8/6/2019 9:20,40.54,40.62,40.54,40.54,11970,0
FPT,8/6/2019 9:21,40.54,40.54,40.45,40.54,12920,0
FPT,8/6/2019 9:22,40.54,40.54,40.45,40.54,8540,0
FPT,8/6/2019 9:23,40.54,40.54,40.54,40.54,7680,0
FPT,8/6/2019 9:24,40.54,40.71,40.54,40.62,10210,0
FPT,8/6/2019 9:25,40.62,40.71,40.62,40.71,3460,0
FPT,8/6/2019 9:26,40.71,40.75,40.71,40.71,13820,0
FPT,8/6/2019 9:27,40.71,40.71,40.71,40.71,3140,0
FPT,8/6/2019 9:28,40.71,40.75,40.71,40.75,3800,0
FPT,8/6/2019 9:29,40.75,40.75,40.75,40.75,1880,0
FPT,8/6/2019 9:30,40.79,40.79,40.75,40.75,6570,0
FPT,8/6/2019 9:31,40.71,40.71,40.71,40.71,10000,0
FPT,8/6/2019 9:32,40.71,40.75,40.71,40.71,21810,0
FPT,8/6/2019 9:33,40.71,40.75,40.71,40.75,1490,0
FPT,8/6/2019 9:34,40.71,40.75,40.71,40.75,12740,0
FPT,8/6/2019 9:35,40.79,40.79,40.75,40.75,6610,0
FPT,8/6/2019 9:36,40.75,40.75,40.71,40.71,10180,0
FPT,8/6/2019 9:37,40.71,40.71,40.62,40.62,46420,0
FPT,8/6/2019 9:38,40.62,40.71,40.62,40.62,24620,0
FPT,8/6/2019 9:39,40.62,40.62,40.58,40.62,3780,0
FPT,8/6/2019 9:40,40.62,40.66,40.62,40.62,2760,0
FPT,8/6/2019 9:41,40.62,40.62,40.62,40.62,5760,0
FPT,8/6/2019 9:42,40.62,40.62,40.58,40.62,2490,0
FPT,8/6/2019 9:43,40.58,40.62,40.58,40.62,15760,0
FPT,8/6/2019 9:44,40.62,40.62,40.58,40.58,1820,0
FPT,8/6/2019 9:45,40.62,40.62,40.58,40.62,10180,0
FPT,8/6/2019 9:46,40.62,40.62,40.58,40.58,1120,0
FPT,8/6/2019 9:47,40.62,40.62,40.62,40.62,10660,0
FPT,8/6/2019 9:48,40.62,40.62,40.62,40.62,3570,0
FPT,8/6/2019 9:49,40.66,40.66,40.62,40.66,8780,0
FPT,8/6/2019 9:50,40.66,40.66,40.62,40.62,650,0
FPT,8/6/2019 9:51,40.62,40.66,40.62,40.66,5450,0
FPT,8/6/2019 9:52,40.66,40.66,40.62,40.62,19910,0
FPT,8/6/2019 9:53,40.62,40.62,40.62,40.62,3720,0
FPT,8/6/2019 9:54,40.62,40.62,40.62,40.62,530,0
FPT,8/6/2019 9:55,40.62,40.66,40.58,40.66,8770,0
FPT,8/6/2019 9:56,40.66,40.66,40.62,40.62,2220,0
FPT,8/6/2019 9:57,40.62,40.66,40.62,40.66,510,0
FPT,8/6/2019 9:58,40.66,40.66,40.66,40.66,90,0
FPT,8/6/2019 9:59,40.62,40.66,40.62,40.66,17610,0
FPT,8/6/2019 10:01,40.62,40.62,40.62,40.62,2280,0
FPT,8/6/2019 10:02,40.62,40.62,40.62,40.62,3180,0
FPT,8/6/2019 10:03,40.62,40.62,40.62,40.62,2620,0
FPT,8/6/2019 10:04,40.62,40.62,40.62,40.62,4210,0
FPT,8/6/2019 10:05,40.66,40.66,40.66,40.66,310,0
FPT,8/6/2019 10:06,40.66,40.66,40.66,40.66,20,0
FPT,8/6/2019 10:07,40.62,40.62,40.62,40.62,10920,0
FPT,8/6/2019 10:08,40.62,40.66,40.62,40.62,1750,0
FPT,8/6/2019 10:09,40.62,40.62,40.62,40.62,4300,0
FPT,8/6/2019 10:10,40.66,40.66,40.66,40.66,760,0
FPT,8/6/2019 10:11,40.66,40.66,40.62,40.62,18600,0
FPT,8/6/2019 10:12,40.66,40.66,40.62,40.62,1010,0
FPT,8/6/2019 10:13,40.62,40.62,40.58,40.58,6460,0
FPT,8/6/2019 10:14,40.62,40.66,40.62,40.62,10990,0
FPT,8/6/2019 10:15,40.62,40.62,40.62,40.62,1100,0
FPT,8/6/2019 10:17,40.62,40.66,40.62,40.66,1170,0
FPT,8/6/2019 10:18,40.66,40.66,40.62,40.62,130,0
FPT,8/6/2019 10:19,40.66,40.66,40.66,40.66,540,0
FPT,8/6/2019 10:20,40.66,40.66,40.66,40.66,120,0
FPT,8/6/2019 10:21,40.66,40.66,40.66,40.66,760,0
FPT,8/6/2019 10:22,40.66,40.66,40.66,40.66,1210,0
FPT,8/6/2019 10:23,40.66,40.66,40.66,40.66,10520,0
FPT,8/6/2019 10:24,40.66,40.66,40.66,40.66,24760,0
FPT,8/6/2019 10:25,40.66,40.71,40.66,40.66,13090,0
FPT,8/6/2019 10:26,40.71,40.71,40.71,40.71,520,0
FPT,8/6/2019 10:27,40.71,40.71,40.71,40.71,770,0
FPT,8/6/2019 10:28,40.71,40.71,40.71,40.71,700,0
FPT,8/6/2019 10:29,40.71,40.71,40.66,40.71,970,0
FPT,8/6/2019 10:30,40.71,40.71,40.71,40.71,16760,0
FPT,8/6/2019 10:31,40.71,40.71,40.66,40.66,4200,0
FPT,8/6/2019 10:33,40.66,40.71,40.66,40.71,2140,0
FPT,8/6/2019 10:34,40.71,40.71,40.71,40.71,10510,0
FPT,8/6/2019 10:35,40.71,40.71,40.71,40.71,17690,0
FPT,8/6/2019 10:36,40.75,40.75,40.75,40.75,2000,0
FPT,8/6/2019 10:37,40.75,40.79,40.75,40.79,33240,0
FPT,8/6/2019 10:38,40.79,40.79,40.79,40.79,12520,0
FPT,8/6/2019 10:39,40.79,40.79,40.79,40.79,1330,0
FPT,8/6/2019 10:40,40.79,40.79,40.79,40.79,12030,0
FPT,8/6/2019 10:42,40.79,40.79,40.75,40.79,830,0
FPT,8/6/2019 10:43,40.79,40.79,40.79,40.79,17680,0
FPT,8/6/2019 10:44,40.83,40.83,40.83,40.83,21440,0
FPT,8/6/2019 10:45,40.83,40.83,40.79,40.79,2290,0
FPT,8/6/2019 10:47,40.83,40.87,40.83,40.83,2290,0
FPT,8/6/2019 10:48,40.83,40.83,40.83,40.83,210,0
FPT,8/6/2019 10:49,40.87,40.87,40.87,40.87,6220,0
FPT,8/6/2019 10:50,40.87,40.87,40.87,40.87,3180,0
FPT,8/6/2019 10:51,40.87,40.87,40.87,40.87,1000,0
FPT,8/6/2019 10:53,40.91,40.91,40.87,40.91,290,0
FPT,8/6/2019 10:54,40.91,40.91,40.91,40.91,3690,0
FPT,8/6/2019 10:55,40.91,40.91,40.91,40.91,16510,0
FPT,8/6/2019 10:56,40.91,40.96,40.91,40.96,3700,0
FPT,8/6/2019 10:57,41,41,41,41,1750,0
FPT,8/6/2019 10:58,41,41,41,41,5860,0
FPT,8/6/2019 10:59,41.04,41.04,41.04,41.04,6570,0
FPT,8/6/2019 11:00,41.04,41.08,41.04,41.08,35690,0
FPT,8/6/2019 11:01,41.12,41.25,41.12,41.25,8770,0
FPT,8/6/2019 11:02,41.21,41.21,41.21,41.21,2460,0
FPT,8/6/2019 11:03,41.21,41.25,41.12,41.12,7140,0
FPT,8/6/2019 11:04,41.25,41.25,41.25,41.25,2000,0
FPT,8/6/2019 11:05,41.25,41.29,41.25,41.29,5800,0
FPT,8/6/2019 11:06,41.21,41.25,41.21,41.25,1830,0
FPT,8/6/2019 11:07,41.25,41.25,41.21,41.21,5020,0
FPT,8/6/2019 11:08,41.21,41.25,41.21,41.25,2170,0
FPT,8/6/2019 11:09,41.25,41.25,41.21,41.21,8410,0
FPT,8/6/2019 11:10,41.25,41.25,41.17,41.17,1860,0
FPT,8/6/2019 11:11,41.25,41.29,41.17,41.17,11980,0
FPT,8/6/2019 11:12,41.29,41.29,41.17,41.21,2730,0
FPT,8/6/2019 11:13,41.21,41.21,41.21,41.21,100,0
FPT,8/6/2019 11:14,41.21,41.21,41.17,41.17,12120,0
FPT,8/6/2019 11:15,41.21,41.21,41.12,41.17,1060,0
FPT,8/6/2019 11:16,41.12,41.17,41.08,41.17,13690,0
FPT,8/6/2019 11:18,41.12,41.17,41.08,41.08,1840,0
FPT,8/6/2019 11:19,41.08,41.08,41.04,41.04,10100,0
FPT,8/6/2019 11:20,41.04,41.04,41.04,41.04,8110,0
FPT,8/6/2019 11:21,41.04,41.04,41.04,41.04,1590,0
FPT,8/6/2019 11:22,41.04,41.04,41,41.04,2100,0
FPT,8/6/2019 11:23,41.04,41.04,41.04,41.04,4950,0
FPT,8/6/2019 11:24,41.04,41.04,41.04,41.04,340,0
FPT,8/6/2019 11:25,41.04,41.04,41.04,41.04,950,0
FPT,8/6/2019 11:26,41.08,41.08,41.04,41.04,1470,0
FPT,8/6/2019 11:27,41.04,41.04,41.04,41.04,810,0
FPT,8/6/2019 11:28,41.04,41.04,41.04,41.04,1050,0
FPT,8/6/2019 13:00,41.04,41.04,41.04,41.04,44530,0
FPT,8/6/2019 13:01,41.21,41.21,41.21,41.21,1390,0
FPT,8/6/2019 13:03,41.21,41.21,41.21,41.21,50,0
FPT,8/6/2019 13:04,41.21,41.21,41.21,41.21,390,0
FPT,8/6/2019 13:05,41.21,41.21,41.21,41.21,70,0
FPT,8/6/2019 13:06,41.12,41.12,41.12,41.12,2900,0
FPT,8/6/2019 13:07,41.12,41.12,41.04,41.04,8010,0
FPT,8/6/2019 13:08,41.04,41.21,41.04,41.21,3800,0
FPT,8/6/2019 13:09,41.21,41.21,41.21,41.21,1640,0
FPT,8/6/2019 13:10,41.21,41.21,41.21,41.21,1820,0
FPT,8/6/2019 13:11,41.21,41.21,41.21,41.21,5270,0
FPT,8/6/2019 13:12,41.21,41.21,41.12,41.12,2610,0
FPT,8/6/2019 13:13,41.12,41.12,41.04,41.12,12500,0
FPT,8/6/2019 13:14,41.04,41.04,41.04,41.04,240,0
FPT,8/6/2019 13:16,41.04,41.04,41.04,41.04,200,0
FPT,8/6/2019 13:17,41.04,41.04,41.04,41.04,3640,0
FPT,8/6/2019 13:19,41.04,41.04,41.04,41.04,2740,0
FPT,8/6/2019 13:20,41,41,41,41,5500,0
FPT,8/6/2019 13:21,41,41,41,41,4650,0
FPT,8/6/2019 13:24,41,41,41,41,80,0
FPT,8/6/2019 13:25,41.04,41.12,41,41.12,9750,0
FPT,8/6/2019 13:26,41.04,41.04,41.04,41.04,860,0
FPT,8/6/2019 13:27,41.04,41.04,41,41,12260,0
FPT,8/6/2019 13:28,41,41,41,41,40,0
FPT,8/6/2019 13:29,40.96,40.96,40.96,40.96,10000,0
FPT,8/6/2019 13:30,41.04,41.04,41.04,41.04,10,0
FPT,8/6/2019 13:32,41,41.04,41,41.04,2420,0
FPT,8/6/2019 13:33,41,41.04,41,41.04,4550,0
FPT,8/6/2019 13:34,41,41.04,41,41.04,510,0
FPT,8/6/2019 13:35,41,41.04,41,41.04,2230,0
FPT,8/6/2019 13:36,41.04,41.04,41.04,41.04,1020,0
FPT,8/6/2019 13:37,41,41.04,41,41,8050,0
FPT,8/6/2019 13:38,41.04,41.04,41.04,41.04,40,0
FPT,8/6/2019 13:39,41.04,41.04,41,41,5550,0
FPT,8/6/2019 13:40,41.04,41.04,41.04,41.04,1260,0
FPT,8/6/2019 13:41,41,41.04,41,41.04,2750,0
FPT,8/6/2019 13:43,41.04,41.04,41,41,6020,0
FPT,8/6/2019 13:44,41.04,41.04,41,41,290,0
FPT,8/6/2019 13:45,40.96,41.04,40.96,41.04,940,0
FPT,8/6/2019 13:46,40.96,41.04,40.96,41.04,1010,0
FPT,8/6/2019 13:47,41.04,41.04,41.04,41.04,13820,0
FPT,8/6/2019 13:48,41.12,41.12,41.12,41.12,10,0
FPT,8/6/2019 13:49,41.12,41.12,41.04,41.12,15010,0
FPT,8/6/2019 13:50,41.04,41.04,41.04,41.04,3650,0
FPT,8/6/2019 13:51,41.04,41.12,41.04,41.12,3500,0
FPT,8/6/2019 13:52,41.04,41.12,41.04,41.04,1260,0
FPT,8/6/2019 13:53,41.04,41.04,41.04,41.04,6030,0
FPT,8/6/2019 13:54,41,41.04,41,41.04,6010,0
FPT,8/6/2019 13:55,41.04,41.04,41.04,41.04,390,0
FPT,8/6/2019 13:56,41.04,41.04,41.04,41.04,5000,0
FPT,8/6/2019 13:57,41.04,41.04,41.04,41.04,730,0
FPT,8/6/2019 13:58,41.04,41.04,41.04,41.04,1100,0
FPT,8/6/2019 13:59,41.04,41.04,41.04,41.04,590,0
FPT,8/6/2019 14:00,41.04,41.04,41.04,41.04,200,0
FPT,8/6/2019 14:01,41,41.04,41,41.04,6040,0
FPT,8/6/2019 14:02,41.04,41.04,40.96,40.96,4010,0
FPT,8/6/2019 14:03,41.04,41.04,41.04,41.04,10,0
FPT,8/6/2019 14:04,40.96,41.04,40.96,41.04,1020,0
FPT,8/6/2019 14:05,41.04,41.04,41.04,41.04,1300,0
FPT,8/6/2019 14:06,41,41,40.96,40.96,560,0
FPT,8/6/2019 14:07,40.96,41,40.96,41,5010,0
FPT,8/6/2019 14:08,40.96,41,40.96,40.96,13150,0
FPT,8/6/2019 14:09,41.04,41.04,40.96,41,910,0
FPT,8/6/2019 14:10,40.96,40.96,40.96,40.96,1130,0
FPT,8/6/2019 14:11,40.96,40.96,40.96,40.96,50,0
FPT,8/6/2019 14:12,40.96,40.96,40.96,40.96,50,0
FPT,8/6/2019 14:13,40.91,40.91,40.91,40.91,5000,0
FPT,8/6/2019 14:14,40.96,40.96,40.96,40.96,70,0
FPT,8/6/2019 14:16,40.96,40.96,40.96,40.96,610,0
FPT,8/6/2019 14:17,40.96,40.96,40.96,40.96,490,0
FPT,8/6/2019 14:18,40.91,40.91,40.87,40.87,9500,0
FPT,8/6/2019 14:19,40.96,40.96,40.96,40.96,390,0
FPT,8/6/2019 14:20,40.96,40.96,40.87,40.87,8350,0
FPT,8/6/2019 14:21,40.87,40.87,40.75,40.79,17400,0
FPT,8/6/2019 14:22,40.79,40.83,40.79,40.79,1120,0
FPT,8/6/2019 14:23,40.83,40.83,40.83,40.83,1400,0
FPT,8/6/2019 14:24,40.83,40.87,40.83,40.87,2010,0
FPT,8/6/2019 14:25,40.79,40.79,40.79,40.79,17190,0
FPT,8/6/2019 14:26,40.79,40.79,40.79,40.79,12580,0
FPT,8/6/2019 14:27,40.79,40.87,40.79,40.87,25730,0
FPT,8/6/2019 14:28,40.87,40.96,40.87,40.96,2280,0
FPT,8/6/2019 14:29,40.96,40.96,40.96,40.96,400,0
FPT,8/6/2019 14:46,41,41,41,41,38130,0
FPT,8/7/2019 9:15,41.04,41.21,41.04,41.21,5740,0
FPT,8/7/2019 9:16,41.12,41.17,41.12,41.12,1480,0
FPT,8/7/2019 9:17,41.17,41.17,41.17,41.17,360,0
FPT,8/7/2019 9:18,41.17,41.17,41.12,41.12,1010,0
FPT,8/7/2019 9:19,41.17,41.17,41.12,41.12,5590,0
FPT,8/7/2019 9:20,41.12,41.12,41.12,41.12,1940,0
FPT,8/7/2019 9:21,41.12,41.12,41.12,41.12,50,0
FPT,8/7/2019 9:22,41.12,41.12,41.12,41.12,5000,0
FPT,8/7/2019 9:23,41.12,41.17,41.12,41.17,11030,0
FPT,8/7/2019 9:24,41.12,41.12,41.12,41.12,100,0
FPT,8/7/2019 9:25,41.12,41.17,41.12,41.12,2720,0
FPT,8/7/2019 9:26,41.12,41.12,41.12,41.12,7560,0
FPT,8/7/2019 9:27,41.12,41.12,41.12,41.12,3930,0
FPT,8/7/2019 9:28,41.12,41.12,41.12,41.12,3280,0
FPT,8/7/2019 9:29,41.08,41.08,41.08,41.08,6000,0
FPT,8/7/2019 9:30,41.12,41.12,41.12,41.12,2200,0
FPT,8/7/2019 9:32,41.04,41.04,41.04,41.04,21860,0
FPT,8/7/2019 9:33,41.04,41.04,41,41,320,0
FPT,8/7/2019 9:34,41,41,41,41,500,0
FPT,8/7/2019 9:35,41.04,41.04,41.04,41.04,2740,0
FPT,8/7/2019 9:36,41.04,41.04,41.04,41.04,550,0
FPT,8/7/2019 9:37,41.04,41.04,41.04,41.04,7850,0
FPT,8/7/2019 9:38,41.04,41.04,41.04,41.04,8120,0
FPT,8/7/2019 9:39,41.04,41.04,41,41,250,0
FPT,8/7/2019 9:41,41.04,41.04,41.04,41.04,80,0
FPT,8/7/2019 9:42,41.04,41.04,41.04,41.04,60,0
FPT,8/7/2019 9:43,41.04,41.04,41.04,41.04,1010,0
FPT,8/7/2019 9:44,41.04,41.04,41.04,41.04,1840,0
FPT,8/7/2019 9:46,41.04,41.04,41.04,41.04,50,0
FPT,8/7/2019 9:47,41.04,41.04,41.04,41.04,30,0
FPT,8/7/2019 9:48,41.04,41.04,41.04,41.04,2000,0
FPT,8/7/2019 9:49,41.04,41.04,41.04,41.04,1510,0
FPT,8/7/2019 9:50,41.04,41.04,41.04,41.04,5770,0
FPT,8/7/2019 9:51,41.04,41.08,41.04,41.08,380,0
FPT,8/7/2019 9:52,41.08,41.08,41.08,41.08,490,0
FPT,8/7/2019 9:53,41.08,41.08,41.08,41.08,1010,0
FPT,8/7/2019 9:54,41.08,41.08,41.04,41.04,8050,0
FPT,8/7/2019 9:55,41.04,41.04,41.04,41.04,4060,0
FPT,8/7/2019 9:56,41.04,41.04,41.04,41.04,350,0
FPT,8/7/2019 9:58,41.08,41.08,41.08,41.08,10,0
FPT,8/7/2019 9:59,41.08,41.08,41.04,41.04,2550,0
FPT,8/7/2019 10:00,41.08,41.08,41.04,41.04,14230,0
FPT,8/7/2019 10:01,41.04,41.08,41.04,41.04,5690,0
FPT,8/7/2019 10:02,41.04,41.04,41.04,41.04,2000,0
FPT,8/7/2019 10:03,41.04,41.04,41.04,41.04,200,0
FPT,8/7/2019 10:04,41.04,41.04,41.04,41.04,2300,0
FPT,8/7/2019 10:06,41.04,41.08,41.04,41.04,8070,0
FPT,8/7/2019 10:07,41.04,41.08,41.04,41.04,7240,0
FPT,8/7/2019 10:08,41.04,41.04,41.04,41.04,2000,0
FPT,8/7/2019 10:09,41.04,41.04,41.04,41.04,270,0
FPT,8/7/2019 10:10,41.04,41.04,41.04,41.04,1000,0
FPT,8/7/2019 10:11,41.04,41.08,41.04,41.08,4600,0
FPT,8/7/2019 10:12,41.08,41.08,41.08,41.08,300,0
FPT,8/7/2019 10:13,41.04,41.04,41.04,41.04,100,0
FPT,8/7/2019 10:15,41.04,41.04,41.04,41.04,5200,0
FPT,8/7/2019 10:16,41.04,41.04,41.04,41.04,400,0
FPT,8/7/2019 10:17,41.08,41.08,41.08,41.08,10,0
FPT,8/7/2019 10:18,41.04,41.08,41.04,41.08,3500,0
FPT,8/7/2019 10:19,41.08,41.08,41.04,41.08,210,0
FPT,8/7/2019 10:21,41.04,41.04,41.04,41.04,10000,0
FPT,8/7/2019 10:22,41.04,41.04,41.04,41.04,19430,0
FPT,8/7/2019 10:23,41.04,41.04,41.04,41.04,3990,0
FPT,8/7/2019 10:25,41.04,41.04,41.04,41.04,5320,0
FPT,8/7/2019 10:26,41.04,41.04,41.04,41.04,1100,0
FPT,8/7/2019 10:27,41.04,41.04,41.04,41.04,3860,0
FPT,8/7/2019 10:28,41.04,41.04,41.04,41.04,540,0
FPT,8/7/2019 10:29,41.04,41.04,41.04,41.04,2960,0
FPT,8/7/2019 10:30,41.04,41.04,41.04,41.04,420,0
FPT,8/7/2019 10:32,41.04,41.04,41.04,41.04,650,0
FPT,8/7/2019 10:33,41.04,41.04,41.04,41.04,1000,0
FPT,8/7/2019 10:34,41.04,41.04,41.04,41.04,20,0
FPT,8/7/2019 10:36,41.04,41.04,41.04,41.04,1000,0
FPT,8/7/2019 10:37,41.04,41.04,41.04,41.04,150,0
FPT,8/7/2019 10:38,41.04,41.04,41.04,41.04,5260,0
FPT,8/7/2019 10:40,41.04,41.04,41.04,41.04,5600,0
FPT,8/7/2019 10:41,41.08,41.08,41.04,41.04,110,0
FPT,8/7/2019 10:42,41.04,41.04,41.04,41.04,870,0
FPT,8/7/2019 10:45,41,41.04,41,41.04,2050,0
FPT,8/7/2019 10:46,41.04,41.04,41.04,41.04,14370,0
FPT,8/7/2019 10:47,41.04,41.08,41.04,41.08,8440,0
FPT,8/7/2019 10:48,41.04,41.04,41.04,41.04,100,0
FPT,8/7/2019 10:49,41.04,41.08,41.04,41.04,2030,0
FPT,8/7/2019 10:50,41.04,41.08,41.04,41.04,6910,0
FPT,8/7/2019 10:51,41.08,41.08,41.04,41.04,1060,0
FPT,8/7/2019 10:52,41.04,41.08,41.04,41.04,3880,0
FPT,8/7/2019 10:53,41.08,41.08,41.08,41.08,10,0
FPT,8/7/2019 10:54,41.04,41.04,41.04,41.04,1000,0
FPT,8/7/2019 10:55,41.04,41.08,41.04,41.08,90,0
FPT,8/7/2019 10:57,41.08,41.08,41.08,41.08,1200,0
FPT,8/7/2019 10:59,41.04,41.08,41.04,41.08,2100,0
FPT,8/7/2019 11:01,41.04,41.04,41.04,41.04,4100,0
FPT,8/7/2019 11:02,41.04,41.04,41.04,41.04,4000,0
FPT,8/7/2019 11:03,41.04,41.04,41.04,41.04,1170,0
FPT,8/7/2019 11:04,41.04,41.04,41.04,41.04,4760,0
FPT,8/7/2019 11:06,41.04,41.04,41,41,550,0
FPT,8/7/2019 11:08,41.04,41.04,41.04,41.04,14740,0
FPT,8/7/2019 11:09,41.04,41.12,41.04,41.12,20070,0
FPT,8/7/2019 11:10,41.04,41.04,41.04,41.04,100,0
FPT,8/7/2019 11:12,41.08,41.12,41.08,41.12,6240,0
FPT,8/7/2019 11:13,41.12,41.12,41.12,41.12,500,0
FPT,8/7/2019 11:15,41.08,41.08,41.08,41.08,500,0
FPT,8/7/2019 11:16,41.12,41.12,41.08,41.12,2070,0
FPT,8/7/2019 11:17,41.12,41.12,41.12,41.12,20830,0
FPT,8/7/2019 11:18,41.12,41.12,41.12,41.12,2000,0
FPT,8/7/2019 11:19,41.17,41.17,41.17,41.17,19220,0
FPT,8/7/2019 11:20,41.17,41.17,41.17,41.17,2630,0
FPT,8/7/2019 11:23,41.17,41.17,41.17,41.17,100,0
FPT,8/7/2019 11:24,41.17,41.17,41.17,41.17,9270,0
FPT,8/7/2019 11:25,41.21,41.21,41.17,41.17,1580,0
FPT,8/7/2019 11:26,41.17,41.17,41.17,41.17,60,0
FPT,8/7/2019 11:27,41.17,41.17,41.17,41.17,100,0
FPT,8/7/2019 11:28,41.17,41.17,41.17,41.17,5000,0
FPT,8/7/2019 11:29,41.17,41.17,41.17,41.17,500,0
FPT,8/7/2019 13:00,41.17,41.17,41.17,41.17,17370,0
FPT,8/7/2019 13:01,41.21,41.21,41.21,41.21,70,0
FPT,8/7/2019 13:02,41.21,41.21,41.21,41.21,24590,0
FPT,8/7/2019 13:03,41.25,41.25,41.25,41.25,4600,0
FPT,8/7/2019 13:04,41.29,41.33,41.25,41.33,9670,0
FPT,8/7/2019 13:05,41.33,41.38,41.29,41.38,12540,0
FPT,8/7/2019 13:06,41.38,41.38,41.33,41.33,1350,0
FPT,8/7/2019 13:07,41.29,41.33,41.29,41.33,2800,0
FPT,8/7/2019 13:08,41.33,41.33,41.33,41.33,70,0
FPT,8/7/2019 13:09,41.33,41.33,41.33,41.33,130,0
FPT,8/7/2019 13:10,41.29,41.29,41.29,41.29,1000,0
FPT,8/7/2019 13:11,41.29,41.29,41.29,41.29,7100,0
FPT,8/7/2019 13:12,41.29,41.29,41.29,41.29,7820,0
FPT,8/7/2019 13:13,41.29,41.29,41.29,41.29,80,0
FPT,8/7/2019 13:15,41.25,41.25,41.25,41.25,6050,0
FPT,8/7/2019 13:16,41.21,41.21,41.21,41.21,23250,0
FPT,8/7/2019 13:17,41.21,41.21,41.17,41.17,2200,0
FPT,8/7/2019 13:18,41.21,41.21,41.17,41.17,6660,0
FPT,8/7/2019 13:19,41.17,41.17,41.17,41.17,4340,0
FPT,8/7/2019 13:20,41.17,41.21,41.17,41.21,8110,0
FPT,8/7/2019 13:21,41.21,41.21,41.21,41.21,1000,0
FPT,8/7/2019 13:22,41.21,41.21,41.21,41.21,2900,0
FPT,8/7/2019 13:25,41.21,41.21,41.21,41.21,5100,0
FPT,8/7/2019 13:26,41.17,41.21,41.17,41.17,3440,0
FPT,8/7/2019 13:27,41.21,41.21,41.17,41.17,1310,0
FPT,8/7/2019 13:28,41.17,41.21,41.17,41.21,10150,0
FPT,8/7/2019 13:29,41.21,41.21,41.21,41.21,10,0
FPT,8/7/2019 13:30,41.21,41.21,41.17,41.21,3180,0
FPT,8/7/2019 13:31,41.21,41.21,41.21,41.21,1000,0
FPT,8/7/2019 13:32,41.21,41.21,41.21,41.21,3020,0
FPT,8/7/2019 13:35,41.17,41.17,41.17,41.17,190,0
FPT,8/7/2019 13:36,41.17,41.17,41.17,41.17,11500,0
FPT,8/7/2019 13:37,41.17,41.17,41.17,41.17,610,0
FPT,8/7/2019 13:38,41.21,41.21,41.17,41.21,10170,0
FPT,8/7/2019 13:39,41.17,41.21,41.17,41.21,3800,0
FPT,8/7/2019 13:40,41.21,41.21,41.21,41.21,30,0
FPT,8/7/2019 13:41,41.21,41.21,41.21,41.21,15000,0
FPT,8/7/2019 13:42,41.21,41.25,41.21,41.25,3300,0
FPT,8/7/2019 13:43,41.25,41.25,41.25,41.25,230,0
FPT,8/7/2019 13:44,41.25,41.25,41.21,41.21,6270,0
FPT,8/7/2019 13:45,41.25,41.25,41.21,41.21,9320,0
FPT,8/7/2019 13:46,41.29,41.33,41.29,41.33,45580,0
FPT,8/7/2019 13:47,41.33,41.33,41.33,41.33,5830,0
FPT,8/7/2019 13:48,41.33,41.38,41.33,41.38,370,0
FPT,8/7/2019 13:49,41.38,41.38,41.38,41.38,10230,0
FPT,8/7/2019 13:50,41.38,41.38,41.38,41.38,10620,0
FPT,8/7/2019 13:51,41.38,41.38,41.38,41.38,2080,0
FPT,8/7/2019 13:52,41.38,41.38,41.38,41.38,5650,0
FPT,8/7/2019 13:53,41.42,41.42,41.38,41.38,1480,0
FPT,8/7/2019 13:54,41.38,41.38,41.38,41.38,9810,0
FPT,8/7/2019 13:55,41.38,41.38,41.38,41.38,3100,0
FPT,8/7/2019 13:56,41.38,41.38,41.38,41.38,4440,0
FPT,8/7/2019 13:57,41.38,41.38,41.38,41.38,1660,0
FPT,8/7/2019 13:58,41.38,41.38,41.38,41.38,9540,0
FPT,8/7/2019 13:59,41.38,41.38,41.38,41.38,100,0
FPT,8/7/2019 14:01,41.33,41.38,41.33,41.38,20640,0
FPT,8/7/2019 14:02,41.38,41.38,41.38,41.38,9800,0
FPT,8/7/2019 14:03,41.38,41.38,41.38,41.38,15460,0
FPT,8/7/2019 14:04,41.38,41.42,41.38,41.42,6000,0
FPT,8/7/2019 14:05,41.42,41.42,41.42,41.42,15000,0
FPT,8/7/2019 14:06,41.42,41.42,41.38,41.38,5010,0
FPT,8/7/2019 14:07,41.42,41.46,41.42,41.42,35100,0
FPT,8/7/2019 14:08,41.42,41.46,41.42,41.46,21450,0
FPT,8/7/2019 14:09,41.46,41.5,41.46,41.46,24820,0
FPT,8/7/2019 14:10,41.5,41.5,41.5,41.5,8230,0
FPT,8/7/2019 14:11,41.5,41.54,41.5,41.54,11800,0
FPT,8/7/2019 14:12,41.54,41.54,41.54,41.54,3800,0
FPT,8/7/2019 14:13,41.54,41.54,41.54,41.54,10460,0
FPT,8/7/2019 14:14,41.54,41.58,41.54,41.54,16730,0
FPT,8/7/2019 14:15,41.54,41.54,41.5,41.5,21660,0
FPT,8/7/2019 14:16,41.54,41.54,41.5,41.5,4400,0
FPT,8/7/2019 14:17,41.5,41.54,41.5,41.54,2450,0
FPT,8/7/2019 14:18,41.54,41.54,41.5,41.5,6470,0
FPT,8/7/2019 14:19,41.5,41.5,41.5,41.5,7190,0
FPT,8/7/2019 14:20,41.54,41.54,41.54,41.54,9200,0
FPT,8/7/2019 14:21,41.54,41.54,41.54,41.54,3600,0
FPT,8/7/2019 14:22,41.54,41.54,41.54,41.54,2110,0
FPT,8/7/2019 14:23,41.54,41.54,41.54,41.54,400,0
FPT,8/7/2019 14:24,41.54,41.54,41.54,41.54,15500,0
FPT,8/7/2019 14:25,41.54,41.54,41.54,41.54,12500,0
FPT,8/7/2019 14:26,41.54,41.58,41.54,41.58,14550,0
FPT,8/7/2019 14:27,41.58,41.63,41.58,41.63,14160,0
FPT,8/7/2019 14:28,41.63,41.63,41.54,41.54,37460,0
FPT,8/7/2019 14:29,41.58,41.63,41.58,41.63,13090,0
FPT,8/7/2019 14:46,41.67,41.67,41.67,41.67,123190,0
FPT,8/8/2019 9:15,41.75,41.75,41.75,41.75,49790,0
FPT,8/8/2019 9:16,41.75,41.75,41.75,41.75,2050,0
FPT,8/8/2019 9:17,41.75,41.79,41.75,41.75,6090,0
FPT,8/8/2019 9:18,41.79,41.79,41.79,41.79,12110,0
FPT,8/8/2019 9:19,41.84,41.88,41.84,41.88,70950,0
FPT,8/8/2019 9:20,41.96,42.05,41.88,42.05,47450,0
FPT,8/8/2019 9:21,42.05,42.05,41.96,41.96,8320,0
FPT,8/8/2019 9:22,41.96,42.05,41.96,41.96,13090,0
FPT,8/8/2019 9:23,42.05,42.13,41.96,42.05,63980,0
FPT,8/8/2019 9:24,42.05,42.05,41.96,42.05,7520,0
FPT,8/8/2019 9:25,41.96,42.05,41.96,41.96,13700,0
FPT,8/8/2019 9:26,41.96,42.05,41.88,41.88,23030,0
FPT,8/8/2019 9:27,41.88,41.96,41.88,41.96,5710,0
FPT,8/8/2019 9:28,41.96,41.96,41.88,41.88,18560,0
FPT,8/8/2019 9:29,41.88,41.96,41.88,41.88,6520,0
FPT,8/8/2019 9:30,41.96,42.05,41.96,41.96,12440,0
FPT,8/8/2019 9:31,42.05,42.05,41.96,41.96,4340,0
FPT,8/8/2019 9:32,41.96,42.05,41.96,41.96,12320,0
FPT,8/8/2019 9:33,42.05,42.05,42.05,42.05,2450,0
FPT,8/8/2019 9:34,42.05,42.13,42.05,42.05,65050,0
FPT,8/8/2019 9:35,42.13,42.13,42.13,42.13,34300,0
FPT,8/8/2019 9:36,42.13,42.21,42.13,42.21,26190,0
FPT,8/8/2019 9:37,42.13,42.3,42.13,42.3,30260,0
FPT,8/8/2019 9:38,42.3,42.38,42.3,42.38,82460,0
FPT,8/8/2019 9:39,42.38,42.38,42.3,42.3,64270,0
FPT,8/8/2019 9:40,42.3,42.3,42.21,42.21,60220,0
FPT,8/8/2019 9:41,42.3,42.3,42.21,42.21,84630,0
FPT,8/8/2019 9:42,42.21,42.3,42.13,42.13,19830,0
FPT,8/8/2019 9:43,42.13,42.21,42.05,42.05,43320,0
FPT,8/8/2019 9:44,42.05,42.13,42.05,42.13,15100,0
FPT,8/8/2019 9:45,42.13,42.13,42.05,42.05,13230,0
FPT,8/8/2019 9:46,42.05,42.05,41.96,42.05,13350,0
FPT,8/8/2019 9:47,42.05,42.05,42.05,42.05,11800,0
FPT,8/8/2019 9:48,42.05,42.13,42.05,42.05,18120,0
FPT,8/8/2019 9:49,42.05,42.05,41.96,41.96,7940,0
FPT,8/8/2019 9:50,42.05,42.05,41.96,42.05,21510,0
FPT,8/8/2019 9:51,42.05,42.05,41.96,42.05,7990,0
FPT,8/8/2019 9:52,41.96,42.05,41.96,42.05,14900,0
FPT,8/8/2019 9:53,41.96,42.05,41.96,42.05,3260,0
FPT,8/8/2019 9:54,41.96,42.05,41.96,42.05,16680,0
FPT,8/8/2019 9:55,41.96,41.96,41.88,41.88,12880,0
FPT,8/8/2019 9:56,41.96,41.96,41.84,41.88,52610,0
FPT,8/8/2019 9:57,41.84,41.84,41.79,41.84,4190,0
FPT,8/8/2019 9:58,41.84,41.88,41.84,41.88,7740,0
FPT,8/8/2019 9:59,41.88,41.88,41.88,41.88,5200,0
FPT,8/8/2019 10:00,41.88,41.88,41.75,41.75,20000,0
FPT,8/8/2019 10:01,41.79,41.88,41.79,41.88,1500,0
FPT,8/8/2019 10:02,41.88,41.88,41.84,41.84,2100,0
FPT,8/8/2019 10:03,41.84,41.84,41.79,41.79,5420,0
FPT,8/8/2019 10:04,41.79,41.79,41.79,41.79,690,0
FPT,8/8/2019 10:05,41.84,41.84,41.84,41.84,15390,0
FPT,8/8/2019 10:06,41.79,41.88,41.79,41.84,8370,0
FPT,8/8/2019 10:07,41.88,41.88,41.84,41.84,6240,0
FPT,8/8/2019 10:08,41.88,41.88,41.84,41.88,18170,0
FPT,8/8/2019 10:09,41.88,41.88,41.88,41.88,2000,0
FPT,8/8/2019 10:10,41.96,41.96,41.88,41.96,15040,0
FPT,8/8/2019 10:11,41.96,41.96,41.96,41.96,3690,0
FPT,8/8/2019 10:12,42.05,42.05,41.96,41.96,2530,0
FPT,8/8/2019 10:13,41.96,41.96,41.96,41.96,1120,0
FPT,8/8/2019 10:15,42.05,42.05,42.05,42.05,10,0
FPT,8/8/2019 10:16,42.05,42.05,41.96,42.05,18630,0
FPT,8/8/2019 10:17,42.05,42.05,41.96,42.05,25510,0
FPT,8/8/2019 10:18,42.13,42.13,42.05,42.13,41610,0
FPT,8/8/2019 10:19,42.13,42.13,42.13,42.13,2140,0
FPT,8/8/2019 10:20,42.13,42.13,42.13,42.13,250,0
FPT,8/8/2019 10:21,42.13,42.13,42.13,42.13,1010,0
FPT,8/8/2019 10:22,42.05,42.05,42.05,42.05,410,0
FPT,8/8/2019 10:23,42.05,42.05,42.05,42.05,2400,0
FPT,8/8/2019 10:24,42.05,42.05,42.05,42.05,1510,0
FPT,8/8/2019 10:25,42.05,42.05,42.05,42.05,1390,0
FPT,8/8/2019 10:26,42.05,42.05,42.05,42.05,12400,0
FPT,8/8/2019 10:27,42.05,42.05,42.05,42.05,3560,0
FPT,8/8/2019 10:28,42.05,42.05,42.05,42.05,6630,0
FPT,8/8/2019 10:29,42.05,42.05,42.05,42.05,4630,0
FPT,8/8/2019 10:30,42.05,42.05,41.96,42.05,2430,0
FPT,8/8/2019 10:31,42.05,42.05,42.05,42.05,1320,0
FPT,8/8/2019 10:32,42.05,42.05,42.05,42.05,520,0
FPT,8/8/2019 10:33,42.13,42.13,41.96,42.05,13780,0
FPT,8/8/2019 10:34,42.05,42.05,42.05,42.05,8930,0
FPT,8/8/2019 10:35,42.05,42.05,41.96,41.96,4590,0
FPT,8/8/2019 10:36,41.96,42.05,41.96,42.05,60230,0
FPT,8/8/2019 10:37,42.05,42.05,42.05,42.05,10,0
FPT,8/8/2019 10:38,41.96,41.96,41.96,41.96,20,0
FPT,8/8/2019 10:39,41.96,41.96,41.96,41.96,20,0
FPT,8/8/2019 10:40,41.96,42.05,41.96,41.96,4890,0
FPT,8/8/2019 10:42,42.05,42.05,41.96,41.96,15180,0
FPT,8/8/2019 10:44,41.96,41.96,41.96,41.96,390,0
FPT,8/8/2019 10:45,41.96,42.05,41.96,42.05,5910,0
FPT,8/8/2019 10:46,42.05,42.05,42.05,42.05,1500,0
FPT,8/8/2019 10:49,42.05,42.05,42.05,42.05,2000,0
FPT,8/8/2019 10:50,42.05,42.05,42.05,42.05,10210,0
FPT,8/8/2019 10:51,42.05,42.05,42.05,42.05,30000,0
FPT,8/8/2019 10:52,42.05,42.05,42.05,42.05,2540,0
FPT,8/8/2019 10:53,41.96,41.96,41.96,41.96,5000,0
FPT,8/8/2019 10:58,42.05,42.05,42.05,42.05,250,0
FPT,8/8/2019 10:59,42.05,42.05,42.05,42.05,2020,0
FPT,8/8/2019 11:00,42.05,42.13,42.05,42.05,23900,0
FPT,8/8/2019 11:01,42.13,42.13,42.13,42.13,3050,0
FPT,8/8/2019 11:02,42.13,42.13,42.13,42.13,8130,0
FPT,8/8/2019 11:03,42.13,42.13,42.13,42.13,1050,0
FPT,8/8/2019 11:04,42.13,42.13,42.05,42.13,9350,0
FPT,8/8/2019 11:05,42.13,42.13,42.13,42.13,3990,0
FPT,8/8/2019 11:06,42.13,42.13,42.13,42.13,9040,0
FPT,8/8/2019 11:07,42.13,42.13,42.13,42.13,1970,0
FPT,8/8/2019 11:08,42.13,42.13,42.13,42.13,2540,0
FPT,8/8/2019 11:09,42.13,42.13,42.13,42.13,60,0
FPT,8/8/2019 11:10,42.13,42.13,42.13,42.13,20,0
FPT,8/8/2019 11:11,42.13,42.13,42.13,42.13,1190,0
FPT,8/8/2019 11:12,42.13,42.13,42.13,42.13,200,0
FPT,8/8/2019 11:13,42.05,42.13,42.05,42.13,260,0
FPT,8/8/2019 11:14,42.13,42.13,42.13,42.13,10000,0
FPT,8/8/2019 11:15,42.13,42.13,42.13,42.13,200,0
FPT,8/8/2019 11:17,42.13,42.13,42.13,42.13,4000,0
FPT,8/8/2019 11:18,42.13,42.13,42.13,42.13,8050,0
FPT,8/8/2019 11:19,42.13,42.13,42.13,42.13,18500,0
FPT,8/8/2019 11:20,42.13,42.13,42.13,42.13,200,0
FPT,8/8/2019 11:21,42.13,42.13,42.13,42.13,1170,0
FPT,8/8/2019 11:22,42.13,42.13,42.13,42.13,20,0
FPT,8/8/2019 11:23,42.13,42.13,42.13,42.13,7660,0
FPT,8/8/2019 11:25,42.13,42.13,42.13,42.13,150,0
FPT,8/8/2019 11:26,42.13,42.13,42.13,42.13,1460,0
FPT,8/8/2019 11:27,42.13,42.13,42.13,42.13,1050,0
FPT,8/8/2019 11:28,42.13,42.13,42.13,42.13,12090,0
FPT,8/8/2019 11:29,42.13,42.13,42.13,42.13,6850,0
FPT,8/8/2019 13:00,42.13,42.13,42.13,42.13,22690,0
FPT,8/8/2019 13:02,42.13,42.13,42.13,42.13,1800,0
FPT,8/8/2019 13:03,42.13,42.13,42.13,42.13,1500,0
FPT,8/8/2019 13:04,42.21,42.21,42.21,42.21,220,0
FPT,8/8/2019 13:05,42.21,42.21,42.21,42.21,400,0
FPT,8/8/2019 13:07,42.21,42.21,42.13,42.13,3370,0
FPT,8/8/2019 13:08,42.13,42.13,42.13,42.13,19960,0
FPT,8/8/2019 13:09,42.13,42.13,42.13,42.13,5000,0
FPT,8/8/2019 13:10,42.05,42.13,42.05,42.13,3790,0
FPT,8/8/2019 13:11,42.13,42.13,42.05,42.05,9300,0
FPT,8/8/2019 13:12,42.05,42.13,42.05,42.13,600,0
FPT,8/8/2019 13:13,42.13,42.13,42.13,42.13,4800,0
FPT,8/8/2019 13:14,42.05,42.05,42.05,42.05,10100,0
FPT,8/8/2019 13:15,42.13,42.13,42.13,42.13,9500,0
FPT,8/8/2019 13:16,42.13,42.13,42.13,42.13,30,0
FPT,8/8/2019 13:17,42.05,42.05,42.05,42.05,210,0
FPT,8/8/2019 13:19,42.13,42.13,42.05,42.05,8140,0
FPT,8/8/2019 13:20,42.13,42.13,42.05,42.05,10200,0
FPT,8/8/2019 13:21,42.05,42.05,42.05,42.05,810,0
FPT,8/8/2019 13:23,42.13,42.13,42.13,42.13,100,0
FPT,8/8/2019 13:24,42.13,42.13,42.05,42.05,790,0
FPT,8/8/2019 13:25,42.05,42.13,42.05,42.13,900,0
FPT,8/8/2019 13:26,42.05,42.05,42.05,42.05,1800,0
FPT,8/8/2019 13:27,42.05,42.05,42.05,42.05,16450,0
FPT,8/8/2019 13:28,42.05,42.05,41.96,42.05,420,0
FPT,8/8/2019 13:29,41.96,42.05,41.96,42.05,3510,0
FPT,8/8/2019 13:30,42.05,42.05,41.96,42.05,6010,0
FPT,8/8/2019 13:31,41.96,42.05,41.96,42.05,130,0
FPT,8/8/2019 13:32,41.96,41.96,41.96,41.96,20,0
FPT,8/8/2019 13:34,41.96,42.05,41.96,41.96,120,0
FPT,8/8/2019 13:35,41.96,42.05,41.96,41.96,2210,0
FPT,8/8/2019 13:36,42.05,42.05,41.96,41.96,14020,0
FPT,8/8/2019 13:37,41.96,41.96,41.96,41.96,500,0
FPT,8/8/2019 13:38,42.05,42.05,41.96,42.05,17740,0
FPT,8/8/2019 13:39,42.05,42.05,42.05,42.05,12950,0
FPT,8/8/2019 13:40,42.05,42.05,41.96,42.05,2960,0
FPT,8/8/2019 13:41,42.05,42.05,42.05,42.05,5100,0
FPT,8/8/2019 13:42,41.96,41.96,41.96,41.96,2000,0
FPT,8/8/2019 13:43,41.96,41.96,41.96,41.96,110,0
FPT,8/8/2019 13:44,42.05,42.05,42.05,42.05,250,0
FPT,8/8/2019 13:45,42.05,42.05,42.05,42.05,1380,0
FPT,8/8/2019 13:46,42.05,42.05,42.05,42.05,3990,0
FPT,8/8/2019 13:47,41.96,42.05,41.96,42.05,7000,0
FPT,8/8/2019 13:48,42.05,42.05,41.96,41.96,1120,0
FPT,8/8/2019 13:49,42.05,42.05,41.96,42.05,2190,0
FPT,8/8/2019 13:51,42.05,42.13,42.05,42.13,28870,0
FPT,8/8/2019 13:52,42.05,42.13,42.05,42.13,14400,0
FPT,8/8/2019 13:53,42.13,42.13,42.05,42.13,27260,0
FPT,8/8/2019 13:54,42.13,42.13,42.13,42.13,14210,0
FPT,8/8/2019 13:55,42.13,42.21,42.13,42.21,1600,0
FPT,8/8/2019 13:56,42.21,42.21,42.13,42.13,830,0
FPT,8/8/2019 13:57,42.13,42.13,42.13,42.13,5000,0
FPT,8/8/2019 13:58,42.21,42.21,42.13,42.13,13740,0
FPT,8/8/2019 13:59,42.13,42.13,42.13,42.13,40,0
FPT,8/8/2019 14:00,42.21,42.21,42.13,42.21,2550,0
FPT,8/8/2019 14:01,42.13,42.13,42.13,42.13,3000,0
FPT,8/8/2019 14:02,42.13,42.13,42.13,42.13,2600,0
FPT,8/8/2019 14:03,42.13,42.13,42.13,42.13,200,0
FPT,8/8/2019 14:04,42.13,42.13,42.13,42.13,7520,0
FPT,8/8/2019 14:05,42.13,42.13,42.13,42.13,120,0
FPT,8/8/2019 14:06,42.13,42.13,42.05,42.05,7510,0
FPT,8/8/2019 14:08,42.05,42.05,42.05,42.05,10300,0
FPT,8/8/2019 14:09,42.05,42.05,42.05,42.05,1740,0
FPT,8/8/2019 14:10,42.05,42.05,42.05,42.05,2370,0
FPT,8/8/2019 14:11,42.05,42.05,42.05,42.05,1150,0
FPT,8/8/2019 14:12,42.05,42.05,42.05,42.05,5640,0
FPT,8/8/2019 14:13,42.05,42.05,42.05,42.05,1180,0
FPT,8/8/2019 14:14,42.05,42.05,42.05,42.05,1390,0
FPT,8/8/2019 14:15,42.05,42.13,42.05,42.13,510,0
FPT,8/8/2019 14:16,42.13,42.13,42.13,42.13,300,0
FPT,8/8/2019 14:17,42.13,42.13,42.13,42.13,650,0
FPT,8/8/2019 14:18,42.13,42.13,42.13,42.13,2210,0
FPT,8/8/2019 14:19,42.05,42.13,42.05,42.05,1200,0
FPT,8/8/2019 14:20,42.13,42.13,42.13,42.13,120,0
FPT,8/8/2019 14:21,42.13,42.13,42.05,42.05,2230,0
FPT,8/8/2019 14:22,42.13,42.13,42.13,42.13,100,0
FPT,8/8/2019 14:23,42.05,42.05,42.05,42.05,60,0
FPT,8/8/2019 14:24,42.05,42.13,42.05,42.13,480,0
FPT,8/8/2019 14:25,42.13,42.13,42.05,42.13,830,0
FPT,8/8/2019 14:26,42.05,42.13,42.05,42.13,12000,0
FPT,8/8/2019 14:27,42.13,42.13,42.13,42.13,50,0
FPT,8/8/2019 14:28,42.13,42.13,42.13,42.13,2400,0
FPT,8/8/2019 14:29,42.05,42.13,42.05,42.05,9340,0
FPT,8/8/2019 14:46,42.13,42.13,42.13,42.13,33930,0
FPT,8/9/2019 9:15,42.13,42.13,42.13,42.13,18700,0
FPT,8/9/2019 9:16,42.13,42.13,42.13,42.13,10,0
FPT,8/9/2019 9:17,42.13,42.13,42.13,42.13,750,0
FPT,8/9/2019 9:18,42.13,42.13,42.05,42.05,680,0
FPT,8/9/2019 9:19,42.13,42.13,41.96,41.96,1490,0
FPT,8/9/2019 9:20,42.13,42.13,42.13,42.13,3850,0
FPT,8/9/2019 9:21,42.13,42.13,42.05,42.13,2650,0
FPT,8/9/2019 9:22,42.05,42.05,42.05,42.05,2750,0
FPT,8/9/2019 9:23,42.05,42.05,41.96,41.96,4990,0
FPT,8/9/2019 9:24,42.05,42.13,42.05,42.05,1530,0
FPT,8/9/2019 9:25,41.96,42.05,41.96,41.96,930,0
FPT,8/9/2019 9:26,42.05,42.05,41.96,42.05,1420,0
FPT,8/9/2019 9:27,42.05,42.05,42.05,42.05,810,0
FPT,8/9/2019 9:28,42.05,42.05,41.96,41.96,1360,0
FPT,8/9/2019 9:29,41.96,41.96,41.96,41.96,5200,0
FPT,8/9/2019 9:30,42.05,42.05,41.96,41.96,5540,0
FPT,8/9/2019 9:31,42.05,42.05,41.96,41.96,600,0
FPT,8/9/2019 9:32,42.05,42.05,41.96,41.96,2820,0
FPT,8/9/2019 9:33,41.96,41.96,41.96,41.96,2350,0
FPT,8/9/2019 9:34,41.96,42.05,41.96,42.05,1840,0
FPT,8/9/2019 9:35,41.96,41.96,41.96,41.96,1870,0
FPT,8/9/2019 9:36,41.96,41.96,41.96,41.96,1930,0
FPT,8/9/2019 9:37,41.88,41.96,41.88,41.96,9320,0
FPT,8/9/2019 9:38,41.88,41.96,41.88,41.96,1260,0
FPT,8/9/2019 9:39,41.96,41.96,41.96,41.96,460,0
FPT,8/9/2019 9:40,41.88,41.96,41.88,41.96,2390,0
FPT,8/9/2019 9:41,41.96,42.05,41.96,41.96,1860,0
FPT,8/9/2019 9:42,42.05,42.05,42.05,42.05,4430,0
FPT,8/9/2019 9:43,42.05,42.05,42.05,42.05,2500,0
FPT,8/9/2019 9:44,42.05,42.05,42.05,42.05,720,0
FPT,8/9/2019 9:45,42.05,42.05,42.05,42.05,470,0
FPT,8/9/2019 9:46,42.05,42.05,42.05,42.05,1390,0
FPT,8/9/2019 9:47,42.13,42.13,42.13,42.13,2000,0
FPT,8/9/2019 9:48,42.13,42.13,42.13,42.13,17770,0
FPT,8/9/2019 9:49,42.21,42.21,42.13,42.21,12140,0
FPT,8/9/2019 9:50,42.21,42.21,42.21,42.21,15450,0
FPT,8/9/2019 9:51,42.21,42.3,42.21,42.3,34910,0
FPT,8/9/2019 9:52,42.3,42.38,42.3,42.38,44240,0
FPT,8/9/2019 9:53,42.38,42.46,42.38,42.38,10580,0
FPT,8/9/2019 9:54,42.38,42.55,42.38,42.55,36510,0
FPT,8/9/2019 9:55,42.55,42.55,42.55,42.55,30,0
FPT,8/9/2019 9:56,42.46,42.46,42.46,42.46,19830,0
FPT,8/9/2019 9:57,42.46,42.55,42.46,42.46,7300,0
FPT,8/9/2019 9:58,42.55,42.55,42.38,42.38,8880,0
FPT,8/9/2019 9:59,42.46,42.46,42.38,42.38,5950,0
FPT,8/9/2019 10:00,42.46,42.55,42.38,42.46,29690,0
FPT,8/9/2019 10:01,42.46,42.55,42.46,42.46,11510,0
FPT,8/9/2019 10:02,42.46,42.55,42.46,42.55,1490,0
FPT,8/9/2019 10:03,42.46,42.55,42.46,42.55,22520,0
FPT,8/9/2019 10:04,42.46,42.63,42.46,42.63,31170,0
FPT,8/9/2019 10:05,42.55,42.72,42.55,42.72,97200,0
FPT,8/9/2019 10:06,42.72,42.8,42.72,42.72,24950,0
FPT,8/9/2019 10:07,42.8,42.8,42.72,42.8,25970,0
FPT,8/9/2019 10:08,42.8,42.88,42.72,42.72,34850,0
FPT,8/9/2019 10:09,42.8,42.8,42.72,42.8,24280,0
FPT,8/9/2019 10:10,42.8,42.8,42.72,42.72,11240,0
FPT,8/9/2019 10:11,42.72,42.72,42.63,42.63,63660,0
FPT,8/9/2019 10:12,42.63,42.63,42.55,42.55,25480,0
FPT,8/9/2019 10:13,42.55,42.63,42.55,42.63,7750,0
FPT,8/9/2019 10:14,42.63,42.72,42.63,42.63,8150,0
FPT,8/9/2019 10:15,42.63,42.63,42.63,42.63,5180,0
FPT,8/9/2019 10:16,42.63,42.63,42.55,42.55,3130,0
FPT,8/9/2019 10:17,42.63,42.63,42.63,42.63,320,0
FPT,8/9/2019 10:18,42.63,42.72,42.63,42.72,6260,0
FPT,8/9/2019 10:19,42.63,42.63,42.63,42.63,3000,0
FPT,8/9/2019 10:20,42.72,42.72,42.63,42.72,18010,0
FPT,8/9/2019 10:21,42.72,42.72,42.72,42.72,12900,0
FPT,8/9/2019 10:22,42.72,42.8,42.72,42.72,28090,0
FPT,8/9/2019 10:23,42.72,42.72,42.72,42.72,100,0
FPT,8/9/2019 10:24,42.72,42.72,42.72,42.72,5020,0
FPT,8/9/2019 10:25,42.8,42.8,42.72,42.72,1100,0
FPT,8/9/2019 10:26,42.72,42.72,42.72,42.72,1000,0
FPT,8/9/2019 10:27,42.72,42.8,42.72,42.8,6060,0
FPT,8/9/2019 10:28,42.8,42.88,42.8,42.88,36550,0
FPT,8/9/2019 10:29,42.88,42.88,42.88,42.88,38790,0
FPT,8/9/2019 10:30,42.88,42.97,42.88,42.97,28570,0
FPT,8/9/2019 10:31,42.97,42.97,42.88,42.88,48350,0
FPT,8/9/2019 10:32,42.97,42.97,42.97,42.97,5060,0
FPT,8/9/2019 10:33,42.97,42.97,42.88,42.97,2560,0
FPT,8/9/2019 10:34,42.97,42.97,42.88,42.97,8140,0
FPT,8/9/2019 10:35,42.97,42.97,42.88,42.88,5200,0
FPT,8/9/2019 10:36,42.97,42.97,42.88,42.97,1810,0
FPT,8/9/2019 10:37,42.97,42.97,42.88,42.88,16170,0
FPT,8/9/2019 10:38,42.88,42.97,42.88,42.97,8950,0
FPT,8/9/2019 10:39,42.88,42.97,42.88,42.97,3700,0
FPT,8/9/2019 10:40,42.88,42.88,42.88,42.88,100,0
FPT,8/9/2019 10:41,42.88,42.88,42.88,42.88,15140,0
FPT,8/9/2019 10:42,42.88,42.88,42.88,42.88,2000,0
FPT,8/9/2019 10:43,42.97,42.97,42.88,42.88,4860,0
FPT,8/9/2019 10:44,42.88,42.88,42.88,42.88,5440,0
FPT,8/9/2019 10:45,42.88,42.88,42.88,42.88,5210,0
FPT,8/9/2019 10:46,42.88,42.88,42.88,42.88,3010,0
FPT,8/9/2019 10:47,42.88,42.97,42.88,42.97,2340,0
FPT,8/9/2019 10:49,42.97,42.97,42.88,42.88,290,0
FPT,8/9/2019 10:50,42.88,42.97,42.88,42.97,15300,0
FPT,8/9/2019 10:51,42.97,42.97,42.97,42.97,1330,0
FPT,8/9/2019 10:52,42.97,42.97,42.97,42.97,7220,0
FPT,8/9/2019 10:53,42.97,42.97,42.88,42.97,6260,0
FPT,8/9/2019 10:54,42.97,42.97,42.97,42.97,1030,0
FPT,8/9/2019 10:55,42.97,42.97,42.97,42.97,7510,0
FPT,8/9/2019 10:56,42.97,43.05,42.97,43.05,7570,0
FPT,8/9/2019 10:57,42.97,42.97,42.97,42.97,1770,0
FPT,8/9/2019 10:58,42.97,43.05,42.88,42.88,8610,0
FPT,8/9/2019 10:59,42.88,42.97,42.88,42.88,900,0
FPT,8/9/2019 11:00,42.88,42.97,42.88,42.88,3850,0
FPT,8/9/2019 11:01,42.97,42.97,42.97,42.97,3600,0
FPT,8/9/2019 11:02,42.97,43.05,42.97,43.05,8950,0
FPT,8/9/2019 11:03,43.05,43.05,42.97,42.97,10850,0
FPT,8/9/2019 11:04,42.97,42.97,42.88,42.88,830,0
FPT,8/9/2019 11:05,42.88,42.97,42.88,42.88,6400,0
FPT,8/9/2019 11:06,42.88,42.88,42.88,42.88,7240,0
FPT,8/9/2019 11:07,42.88,42.88,42.8,42.88,1470,0
FPT,8/9/2019 11:08,42.8,42.8,42.8,42.8,400,0
FPT,8/9/2019 11:09,42.88,42.88,42.8,42.8,330,0
FPT,8/9/2019 11:11,42.8,42.8,42.8,42.8,80,0
FPT,8/9/2019 11:12,42.8,42.8,42.8,42.8,5570,0
FPT,8/9/2019 11:13,42.8,42.8,42.8,42.8,6430,0
FPT,8/9/2019 11:14,42.72,42.8,42.72,42.8,17890,0
FPT,8/9/2019 11:15,42.72,42.8,42.72,42.8,230,0
FPT,8/9/2019 11:17,42.8,42.8,42.8,42.8,90,0
FPT,8/9/2019 11:18,42.8,42.8,42.72,42.72,4750,0
FPT,8/9/2019 11:19,42.8,42.88,42.8,42.88,9790,0
FPT,8/9/2019 11:20,42.8,42.88,42.8,42.88,2330,0
FPT,8/9/2019 11:21,42.88,42.88,42.88,42.88,50,0
FPT,8/9/2019 11:22,42.8,42.8,42.8,42.8,3030,0
FPT,8/9/2019 11:23,42.8,42.88,42.8,42.88,4000,0
FPT,8/9/2019 11:24,42.88,42.88,42.88,42.88,3100,0
FPT,8/9/2019 11:25,42.8,42.8,42.8,42.8,100,0
FPT,8/9/2019 11:27,42.88,42.88,42.8,42.88,5280,0
FPT,8/9/2019 11:28,42.88,42.88,42.88,42.88,2240,0
FPT,8/9/2019 11:29,42.88,42.88,42.88,42.88,2510,0
FPT,8/9/2019 13:00,42.88,42.88,42.8,42.8,20200,0
FPT,8/9/2019 13:03,42.8,42.88,42.8,42.88,120,0
FPT,8/9/2019 13:05,42.8,42.8,42.8,42.8,20,0
FPT,8/9/2019 13:06,42.8,42.8,42.72,42.8,16370,0
FPT,8/9/2019 13:07,42.72,42.72,42.72,42.72,21230,0
FPT,8/9/2019 13:08,42.72,42.72,42.72,42.72,1500,0
FPT,8/9/2019 13:09,42.72,42.8,42.72,42.8,2840,0
FPT,8/9/2019 13:10,42.8,42.8,42.8,42.8,1500,0
FPT,8/9/2019 13:12,42.8,42.8,42.72,42.72,8400,0
FPT,8/9/2019 13:13,42.8,42.8,42.72,42.72,280,0
FPT,8/9/2019 13:15,42.72,42.72,42.72,42.72,70,0
FPT,8/9/2019 13:16,42.72,42.8,42.72,42.72,31810,0
FPT,8/9/2019 13:17,42.72,42.72,42.72,42.72,8940,0
FPT,8/9/2019 13:18,42.72,42.72,42.72,42.72,100,0
FPT,8/9/2019 13:19,42.72,42.72,42.72,42.72,4000,0
FPT,8/9/2019 13:20,42.72,42.8,42.72,42.8,3850,0
FPT,8/9/2019 13:22,42.72,42.8,42.72,42.8,3340,0
FPT,8/9/2019 13:23,42.8,42.8,42.72,42.72,1760,0
FPT,8/9/2019 13:24,42.8,42.8,42.72,42.8,100,0
FPT,8/9/2019 13:25,42.72,42.8,42.72,42.8,1180,0
FPT,8/9/2019 13:26,42.72,42.8,42.72,42.8,350,0
FPT,8/9/2019 13:28,42.72,42.8,42.72,42.8,1080,0
FPT,8/9/2019 13:30,42.8,42.8,42.8,42.8,500,0
FPT,8/9/2019 13:32,42.8,42.88,42.8,42.88,20180,0
FPT,8/9/2019 13:33,42.8,42.88,42.8,42.88,2370,0
FPT,8/9/2019 13:34,42.88,42.88,42.88,42.88,20,0
FPT,8/9/2019 13:35,42.88,42.88,42.88,42.88,70,0
FPT,8/9/2019 13:36,42.88,42.88,42.88,42.88,370,0
FPT,8/9/2019 13:37,42.88,42.88,42.8,42.88,2940,0
FPT,8/9/2019 13:38,42.8,42.8,42.8,42.8,50,0
FPT,8/9/2019 13:39,42.88,42.88,42.88,42.88,40,0
FPT,8/9/2019 13:40,42.8,42.8,42.8,42.8,7000,0
FPT,8/9/2019 13:41,42.88,42.88,42.88,42.88,400,0
FPT,8/9/2019 13:42,42.8,42.8,42.8,42.8,60,0
FPT,8/9/2019 13:43,42.8,42.8,42.8,42.8,6780,0
FPT,8/9/2019 13:44,42.8,42.8,42.8,42.8,16610,0
FPT,8/9/2019 13:45,42.8,42.88,42.8,42.8,14100,0
FPT,8/9/2019 13:46,42.8,42.8,42.8,42.8,2680,0
FPT,8/9/2019 13:47,42.8,42.8,42.8,42.8,60,0
FPT,8/9/2019 13:48,42.8,42.8,42.8,42.8,100,0
FPT,8/9/2019 13:49,42.72,42.72,42.72,42.72,700,0
FPT,8/9/2019 13:50,42.8,42.8,42.72,42.8,2000,0
FPT,8/9/2019 13:51,42.8,42.8,42.8,42.8,3750,0
FPT,8/9/2019 13:52,42.8,42.8,42.8,42.8,710,0
FPT,8/9/2019 13:53,42.8,42.8,42.8,42.8,1000,0
FPT,8/9/2019 13:54,42.8,42.8,42.72,42.72,260,0
FPT,8/9/2019 13:55,42.72,42.72,42.72,42.72,500,0
FPT,8/9/2019 13:56,42.8,42.8,42.8,42.8,170,0
FPT,8/9/2019 13:57,42.72,42.72,42.72,42.72,4080,0
FPT,8/9/2019 13:58,42.8,42.8,42.8,42.8,1200,0
FPT,8/9/2019 13:59,42.8,42.8,42.8,42.8,6340,0
FPT,8/9/2019 14:00,42.72,42.72,42.72,42.72,500,0
FPT,8/9/2019 14:01,42.72,42.8,42.72,42.72,2100,0
FPT,8/9/2019 14:02,42.72,42.8,42.72,42.72,6310,0
FPT,8/9/2019 14:03,42.72,42.72,42.72,42.72,27860,0
FPT,8/9/2019 14:04,42.72,42.72,42.72,42.72,80,0
FPT,8/9/2019 14:06,42.72,42.72,42.72,42.72,11620,0
FPT,8/9/2019 14:07,42.72,42.72,42.72,42.72,8860,0
FPT,8/9/2019 14:08,42.72,42.72,42.72,42.72,800,0
FPT,8/9/2019 14:09,42.72,42.72,42.72,42.72,11860,0
FPT,8/9/2019 14:10,42.72,42.72,42.72,42.72,10000,0
FPT,8/9/2019 14:11,42.72,42.72,42.72,42.72,2600,0
FPT,8/9/2019 14:12,42.72,42.72,42.72,42.72,100,0
FPT,8/9/2019 14:13,42.63,42.8,42.63,42.72,10720,0
FPT,8/9/2019 14:14,42.72,42.72,42.72,42.72,12200,0
FPT,8/9/2019 14:15,42.72,42.72,42.72,42.72,6150,0
FPT,8/9/2019 14:16,42.72,42.72,42.72,42.72,6660,0
FPT,8/9/2019 14:17,42.8,42.8,42.72,42.72,1010,0
FPT,8/9/2019 14:18,42.8,42.8,42.8,42.8,17000,0
FPT,8/9/2019 14:19,42.8,42.8,42.8,42.8,2100,0
FPT,8/9/2019 14:20,42.8,42.8,42.8,42.8,4000,0
FPT,8/9/2019 14:21,42.8,42.8,42.72,42.8,3910,0
FPT,8/9/2019 14:22,42.8,42.8,42.72,42.72,18040,0
FPT,8/9/2019 14:23,42.72,42.8,42.72,42.8,14500,0
FPT,8/9/2019 14:24,42.8,42.8,42.8,42.8,2030,0
FPT,8/9/2019 14:26,42.72,42.8,42.72,42.8,2700,0
FPT,8/9/2019 14:27,42.72,42.72,42.72,42.72,11230,0
FPT,8/9/2019 14:28,42.72,42.72,42.72,42.72,4580,0
FPT,8/9/2019 14:29,42.72,42.72,42.72,42.72,7080,0
FPT,8/9/2019 14:46,42.8,42.8,42.8,42.8,95330,0
FPT,8/12/2019 9:15,42.8,42.88,42.8,42.88,14090,0
FPT,8/12/2019 9:16,42.88,42.88,42.8,42.8,5330,0
FPT,8/12/2019 9:17,42.8,42.88,42.72,42.8,11280,0
FPT,8/12/2019 9:18,42.8,42.88,42.8,42.8,4230,0
FPT,8/12/2019 9:19,42.8,42.8,42.8,42.8,6090,0
FPT,8/12/2019 9:20,42.8,42.8,42.72,42.72,12040,0
FPT,8/12/2019 9:21,42.72,42.8,42.72,42.8,1440,0
FPT,8/12/2019 9:22,42.8,42.8,42.8,42.8,11010,0
FPT,8/12/2019 9:23,42.8,42.8,42.72,42.8,3590,0
FPT,8/12/2019 9:24,42.8,42.8,42.8,42.8,920,0
FPT,8/12/2019 9:25,42.8,42.8,42.72,42.8,5350,0
FPT,8/12/2019 9:26,42.8,42.8,42.72,42.72,1010,0
FPT,8/12/2019 9:27,42.72,42.72,42.72,42.72,6360,0
FPT,8/12/2019 9:28,42.8,42.8,42.72,42.8,11330,0
FPT,8/12/2019 9:29,42.8,42.8,42.72,42.72,3280,0
FPT,8/12/2019 9:30,42.8,42.8,42.72,42.72,110,0
FPT,8/12/2019 9:31,42.72,42.8,42.72,42.72,3530,0
FPT,8/12/2019 9:32,42.72,42.72,42.72,42.72,8680,0
FPT,8/12/2019 9:33,42.72,42.72,42.72,42.72,3730,0
FPT,8/12/2019 9:34,42.8,42.8,42.72,42.8,2340,0
FPT,8/12/2019 9:35,42.8,42.8,42.72,42.72,11560,0
FPT,8/12/2019 9:36,42.72,42.72,42.72,42.72,640,0
FPT,8/12/2019 9:37,42.72,42.8,42.72,42.8,5460,0
FPT,8/12/2019 9:38,42.8,42.8,42.72,42.8,7490,0
FPT,8/12/2019 9:39,42.8,42.8,42.8,42.8,390,0
FPT,8/12/2019 9:40,42.8,42.8,42.8,42.8,200,0
FPT,8/12/2019 9:41,42.8,42.8,42.72,42.8,1960,0
FPT,8/12/2019 9:42,42.8,42.8,42.72,42.72,7250,0
FPT,8/12/2019 9:43,42.72,42.72,42.72,42.72,3020,0
FPT,8/12/2019 9:44,42.72,42.72,42.63,42.63,20430,0
FPT,8/12/2019 9:45,42.63,42.63,42.63,42.63,6700,0
FPT,8/12/2019 9:46,42.63,42.63,42.63,42.63,5100,0
FPT,8/12/2019 9:47,42.55,42.63,42.55,42.63,5090,0
FPT,8/12/2019 9:48,42.63,42.63,42.63,42.63,9250,0
FPT,8/12/2019 9:49,42.63,42.63,42.63,42.63,670,0
FPT,8/12/2019 9:50,42.63,42.63,42.63,42.63,650,0
FPT,8/12/2019 9:51,42.63,42.72,42.63,42.72,520,0
FPT,8/12/2019 9:52,42.63,42.63,42.63,42.63,6950,0
FPT,8/12/2019 9:53,42.63,42.72,42.63,42.63,740,0
FPT,8/12/2019 9:54,42.72,42.72,42.63,42.72,230,0
FPT,8/12/2019 9:55,42.63,42.63,42.63,42.63,9020,0
FPT,8/12/2019 9:56,42.63,42.63,42.63,42.63,8460,0
FPT,8/12/2019 9:57,42.55,42.63,42.55,42.63,910,0
FPT,8/12/2019 9:58,42.63,42.63,42.55,42.55,5230,0
FPT,8/12/2019 9:59,42.55,42.63,42.55,42.63,2530,0
FPT,8/12/2019 10:00,42.63,42.63,42.63,42.63,1230,0
FPT,8/12/2019 10:01,42.63,42.63,42.63,42.63,2240,0
FPT,8/12/2019 10:02,42.63,42.63,42.63,42.63,770,0
FPT,8/12/2019 10:03,42.63,42.63,42.63,42.63,910,0
FPT,8/12/2019 10:04,42.63,42.63,42.63,42.63,30,0
FPT,8/12/2019 10:05,42.63,42.63,42.63,42.63,120,0
FPT,8/12/2019 10:06,42.63,42.63,42.63,42.63,1000,0
FPT,8/12/2019 10:07,42.63,42.63,42.55,42.55,22820,0
FPT,8/12/2019 10:08,42.55,42.55,42.55,42.55,1010,0
FPT,8/12/2019 10:09,42.55,42.55,42.46,42.46,5060,0
FPT,8/12/2019 10:10,42.55,42.55,42.55,42.55,100,0
FPT,8/12/2019 10:11,42.55,42.55,42.55,42.55,790,0
FPT,8/12/2019 10:12,42.55,42.55,42.55,42.55,400,0
FPT,8/12/2019 10:13,42.55,42.55,42.46,42.46,600,0
FPT,8/12/2019 10:14,42.55,42.55,42.46,42.46,100,0
FPT,8/12/2019 10:15,42.55,42.55,42.55,42.55,8230,0
FPT,8/12/2019 10:16,42.46,42.55,42.46,42.46,25340,0
FPT,8/12/2019 10:17,42.46,42.46,42.46,42.46,550,0
FPT,8/12/2019 10:18,42.46,42.46,42.46,42.46,2060,0
FPT,8/12/2019 10:19,42.46,42.46,42.46,42.46,15100,0
FPT,8/12/2019 10:20,42.46,42.46,42.46,42.46,3000,0
FPT,8/12/2019 10:21,42.46,42.46,42.46,42.46,2000,0
FPT,8/12/2019 10:22,42.46,42.55,42.46,42.55,1050,0
FPT,8/12/2019 10:23,42.55,42.55,42.55,42.55,50,0
FPT,8/12/2019 10:24,42.55,42.55,42.55,42.55,1010,0
FPT,8/12/2019 10:25,42.55,42.55,42.55,42.55,440,0
FPT,8/12/2019 10:26,42.55,42.55,42.46,42.46,300,0
FPT,8/12/2019 10:27,42.55,42.55,42.46,42.55,2100,0
FPT,8/12/2019 10:28,42.55,42.55,42.55,42.55,2570,0
FPT,8/12/2019 10:29,42.55,42.55,42.55,42.55,1000,0
FPT,8/12/2019 10:30,42.55,42.55,42.55,42.55,16420,0
FPT,8/12/2019 10:32,42.55,42.55,42.55,42.55,2800,0
FPT,8/12/2019 10:33,42.55,42.55,42.55,42.55,6500,0
FPT,8/12/2019 10:34,42.55,42.55,42.55,42.55,310,0
FPT,8/12/2019 10:35,42.63,42.63,42.63,42.63,1400,0
FPT,8/12/2019 10:36,42.63,42.72,42.63,42.72,25340,0
FPT,8/12/2019 10:37,42.72,42.8,42.72,42.72,43260,0
FPT,8/12/2019 10:38,42.72,42.8,42.72,42.72,17360,0
FPT,8/12/2019 10:39,42.72,42.8,42.72,42.8,14060,0
FPT,8/12/2019 10:40,42.8,42.97,42.8,42.97,37380,0
FPT,8/12/2019 10:41,42.97,42.97,42.97,42.97,1000,0
FPT,8/12/2019 10:42,42.88,42.97,42.88,42.97,32740,0
FPT,8/12/2019 10:43,42.97,43.05,42.97,42.97,3010,0
FPT,8/12/2019 10:44,42.97,42.97,42.97,42.97,9810,0
FPT,8/12/2019 10:45,43.05,43.05,42.97,42.97,6050,0
FPT,8/12/2019 10:46,43.05,43.13,43.05,43.13,32330,0
FPT,8/12/2019 10:47,43.05,43.13,43.05,43.13,20570,0
FPT,8/12/2019 10:48,43.13,43.13,43.13,43.13,5270,0
FPT,8/12/2019 10:49,43.13,43.13,43.13,43.13,16130,0
FPT,8/12/2019 10:50,43.13,43.13,43.13,43.13,5770,0
FPT,8/12/2019 10:51,43.13,43.13,43.13,43.13,3680,0
FPT,8/12/2019 10:52,43.13,43.13,42.97,43.05,27390,0
FPT,8/12/2019 10:53,43.05,43.05,42.97,42.97,3790,0
FPT,8/12/2019 10:54,42.97,43.05,42.97,43.05,2060,0
FPT,8/12/2019 10:55,42.97,42.97,42.97,42.97,5890,0
FPT,8/12/2019 10:56,43.05,43.05,42.97,43.05,1130,0
FPT,8/12/2019 10:57,42.97,42.97,42.97,42.97,1100,0
FPT,8/12/2019 10:58,43.05,43.05,42.97,42.97,3520,0
FPT,8/12/2019 10:59,43.05,43.05,43.05,43.05,9750,0
FPT,8/12/2019 11:00,43.05,43.05,43.05,43.05,8360,0
FPT,8/12/2019 11:01,43.05,43.05,43.05,43.05,600,0
FPT,8/12/2019 11:02,43.13,43.13,43.13,43.13,2300,0
FPT,8/12/2019 11:03,43.13,43.13,43.13,43.13,9080,0
FPT,8/12/2019 11:04,43.13,43.13,43.13,43.13,100,0
FPT,8/12/2019 11:05,43.22,43.22,43.22,43.22,1000,0
FPT,8/12/2019 11:06,43.22,43.3,43.22,43.3,13940,0
FPT,8/12/2019 11:07,43.22,43.3,43.22,43.3,7160,0
FPT,8/12/2019 11:08,43.39,43.39,43.3,43.3,6310,0
FPT,8/12/2019 11:09,43.22,43.39,43.22,43.3,4850,0
FPT,8/12/2019 11:10,43.3,43.3,43.3,43.3,3900,0
FPT,8/12/2019 11:11,43.3,43.47,43.3,43.39,21290,0
FPT,8/12/2019 11:12,43.47,43.47,43.39,43.47,9610,0
FPT,8/12/2019 11:13,43.47,43.55,43.47,43.55,20790,0
FPT,8/12/2019 11:14,43.55,43.55,43.47,43.55,11190,0
FPT,8/12/2019 11:15,43.55,43.55,43.47,43.55,910,0
FPT,8/12/2019 11:16,43.47,43.47,43.47,43.47,7890,0
FPT,8/12/2019 11:17,43.55,43.55,43.47,43.55,2910,0
FPT,8/12/2019 11:18,43.55,43.55,43.47,43.55,77900,0
FPT,8/12/2019 11:19,43.55,43.64,43.55,43.64,45130,0
FPT,8/12/2019 11:20,43.64,43.72,43.55,43.64,11150,0
FPT,8/12/2019 11:21,43.72,43.89,43.72,43.89,16430,0
FPT,8/12/2019 11:22,43.97,43.97,43.8,43.97,45360,0
FPT,8/12/2019 11:23,43.97,43.97,43.89,43.97,3190,0
FPT,8/12/2019 11:24,43.97,43.97,43.89,43.89,23650,0
FPT,8/12/2019 11:25,43.89,43.97,43.89,43.89,13010,0
FPT,8/12/2019 11:26,43.89,43.97,43.8,43.97,32790,0
FPT,8/12/2019 11:27,43.97,44.06,43.89,44.06,16940,0
FPT,8/12/2019 11:28,43.97,43.97,43.89,43.89,700,0
FPT,8/12/2019 11:29,43.89,43.89,43.8,43.8,4880,0
FPT,8/12/2019 13:00,43.8,43.8,43.72,43.72,28730,0
FPT,8/12/2019 13:01,43.72,43.72,43.72,43.72,2250,0
FPT,8/12/2019 13:02,43.72,43.72,43.72,43.72,6310,0
FPT,8/12/2019 13:03,43.72,43.72,43.64,43.64,8230,0
FPT,8/12/2019 13:04,43.72,43.72,43.64,43.64,2420,0
FPT,8/12/2019 13:05,43.64,43.72,43.64,43.72,3630,0
FPT,8/12/2019 13:06,43.64,43.72,43.64,43.72,1670,0
FPT,8/12/2019 13:07,43.72,43.72,43.72,43.72,4250,0
FPT,8/12/2019 13:08,43.72,43.72,43.72,43.72,20,0
FPT,8/12/2019 13:09,43.72,43.72,43.72,43.72,2100,0
FPT,8/12/2019 13:10,43.72,43.89,43.72,43.89,31100,0
FPT,8/12/2019 13:11,43.89,43.89,43.89,43.89,2000,0
FPT,8/12/2019 13:12,43.89,43.89,43.8,43.89,6350,0
FPT,8/12/2019 13:13,43.89,43.89,43.8,43.89,460,0
FPT,8/12/2019 13:14,43.89,43.89,43.8,43.89,8750,0
FPT,8/12/2019 13:15,43.89,43.89,43.89,43.89,6600,0
FPT,8/12/2019 13:16,43.89,43.89,43.89,43.89,3400,0
FPT,8/12/2019 13:17,43.97,43.97,43.89,43.89,6000,0
FPT,8/12/2019 13:18,43.89,43.97,43.89,43.89,4860,0
FPT,8/12/2019 13:19,43.89,43.89,43.89,43.89,5200,0
FPT,8/12/2019 13:20,43.89,43.97,43.89,43.97,3930,0
FPT,8/12/2019 13:21,43.97,43.97,43.89,43.97,6550,0
FPT,8/12/2019 13:22,43.97,43.97,43.89,43.89,12000,0
FPT,8/12/2019 13:23,43.89,43.89,43.89,43.89,500,0
FPT,8/12/2019 13:24,43.89,43.89,43.89,43.89,6900,0
FPT,8/12/2019 13:25,43.89,43.89,43.8,43.8,3510,0
FPT,8/12/2019 13:26,43.8,43.8,43.8,43.8,4000,0
FPT,8/12/2019 13:27,43.8,43.89,43.8,43.8,1320,0
FPT,8/12/2019 13:28,43.8,43.8,43.8,43.8,6250,0
FPT,8/12/2019 13:29,43.8,43.8,43.8,43.8,3040,0
FPT,8/12/2019 13:30,43.8,43.8,43.8,43.8,200,0
FPT,8/12/2019 13:31,43.8,43.89,43.8,43.8,2650,0
FPT,8/12/2019 13:32,43.8,43.8,43.8,43.8,520,0
FPT,8/12/2019 13:33,43.8,43.8,43.8,43.8,80,0
FPT,8/12/2019 13:34,43.72,43.8,43.72,43.72,6370,0
FPT,8/12/2019 13:35,43.72,43.72,43.64,43.72,18380,0
FPT,8/12/2019 13:36,43.64,43.72,43.64,43.64,11990,0
FPT,8/12/2019 13:37,43.55,43.64,43.55,43.55,11580,0
FPT,8/12/2019 13:38,43.64,43.64,43.55,43.55,16300,0
FPT,8/12/2019 13:39,43.55,43.55,43.39,43.39,4800,0
FPT,8/12/2019 13:40,43.39,43.39,43.39,43.39,920,0
FPT,8/12/2019 13:41,43.47,43.55,43.47,43.47,5140,0
FPT,8/12/2019 13:42,43.47,43.55,43.47,43.55,6190,0
FPT,8/12/2019 13:43,43.55,43.55,43.55,43.55,2800,0
FPT,8/12/2019 13:44,43.55,43.55,43.55,43.55,2660,0
FPT,8/12/2019 13:45,43.55,43.55,43.55,43.55,9050,0
FPT,8/12/2019 13:46,43.55,43.64,43.55,43.55,1830,0
FPT,8/12/2019 13:47,43.55,43.55,43.55,43.55,8050,0
FPT,8/12/2019 13:48,43.64,43.64,43.55,43.64,1950,0
FPT,8/12/2019 13:49,43.64,43.64,43.64,43.64,1100,0
FPT,8/12/2019 13:50,43.64,43.64,43.55,43.55,1050,0
FPT,8/12/2019 13:51,43.64,43.64,43.55,43.55,17320,0
FPT,8/12/2019 13:52,43.64,43.64,43.64,43.64,6600,0
FPT,8/12/2019 13:53,43.64,43.72,43.64,43.72,16930,0
FPT,8/12/2019 13:54,43.72,43.8,43.72,43.8,5870,0
FPT,8/12/2019 13:55,43.8,43.8,43.72,43.72,13290,0
FPT,8/12/2019 13:56,43.72,43.72,43.64,43.72,4200,0
FPT,8/12/2019 13:57,43.72,43.72,43.64,43.64,1360,0
FPT,8/12/2019 13:58,43.64,43.72,43.64,43.64,11480,0
FPT,8/12/2019 13:59,43.64,43.64,43.64,43.64,10,0
FPT,8/12/2019 14:00,43.64,43.64,43.55,43.55,7100,0
FPT,8/12/2019 14:01,43.55,43.55,43.55,43.55,1950,0
FPT,8/12/2019 14:02,43.55,43.55,43.55,43.55,1000,0
FPT,8/12/2019 14:04,43.55,43.55,43.55,43.55,3030,0
FPT,8/12/2019 14:05,43.55,43.55,43.55,43.55,3050,0
FPT,8/12/2019 14:06,43.72,43.72,43.64,43.64,10080,0
FPT,8/12/2019 14:07,43.64,43.64,43.64,43.64,280,0
FPT,8/12/2019 14:08,43.64,43.72,43.64,43.72,11640,0
FPT,8/12/2019 14:09,43.64,43.8,43.64,43.72,10640,0
FPT,8/12/2019 14:10,43.72,43.72,43.72,43.72,230,0
FPT,8/12/2019 14:11,43.8,43.8,43.8,43.8,12360,0
FPT,8/12/2019 14:12,43.72,43.72,43.72,43.72,5000,0
FPT,8/12/2019 14:13,43.72,43.8,43.72,43.8,5490,0
FPT,8/12/2019 14:14,43.8,43.8,43.8,43.8,50,0
FPT,8/12/2019 14:15,43.8,43.8,43.8,43.8,6440,0
FPT,8/12/2019 14:16,43.89,43.89,43.8,43.89,2650,0
FPT,8/12/2019 14:17,43.89,43.89,43.8,43.8,3700,0
FPT,8/12/2019 14:18,43.8,43.89,43.8,43.8,3040,0
FPT,8/12/2019 14:19,43.89,43.89,43.89,43.89,25000,0
FPT,8/12/2019 14:20,43.89,43.89,43.72,43.89,39150,0
FPT,8/12/2019 14:21,43.72,43.89,43.72,43.8,1520,0
FPT,8/12/2019 14:22,43.8,43.89,43.72,43.89,33960,0
FPT,8/12/2019 14:23,43.72,43.8,43.72,43.8,11000,0
FPT,8/12/2019 14:24,43.72,43.72,43.72,43.72,22650,0
FPT,8/12/2019 14:25,43.72,43.72,43.72,43.72,14370,0
FPT,8/12/2019 14:26,43.72,43.72,43.64,43.72,9230,0
FPT,8/12/2019 14:27,43.72,43.8,43.72,43.8,7050,0
FPT,8/12/2019 14:28,43.72,43.8,43.72,43.72,10660,0
FPT,8/12/2019 14:29,43.8,43.89,43.8,43.8,4030,0
FPT,8/12/2019 14:46,43.8,43.8,43.8,43.8,61260,0
FPT,8/13/2019 9:15,43.64,43.64,43.64,43.64,21980,0
FPT,8/13/2019 9:16,43.64,43.64,43.47,43.47,8090,0
FPT,8/13/2019 9:17,43.47,43.55,43.39,43.55,13150,0
FPT,8/13/2019 9:18,43.39,43.39,43.3,43.39,9240,0
FPT,8/13/2019 9:19,43.39,43.39,43.3,43.39,8190,0
FPT,8/13/2019 9:20,43.55,43.55,43.39,43.39,18370,0
FPT,8/13/2019 9:21,43.72,43.72,43.55,43.55,6040,0
FPT,8/13/2019 9:22,43.55,43.55,43.55,43.55,7350,0
FPT,8/13/2019 9:23,43.55,43.64,43.55,43.64,21990,0
FPT,8/13/2019 9:24,43.64,43.64,43.55,43.55,8270,0
FPT,8/13/2019 9:25,43.64,43.64,43.64,43.64,12500,0
FPT,8/13/2019 9:26,43.64,43.64,43.64,43.64,16300,0
FPT,8/13/2019 9:27,43.72,43.72,43.64,43.64,1850,0
FPT,8/13/2019 9:28,43.64,43.72,43.64,43.64,8380,0
FPT,8/13/2019 9:29,43.64,43.72,43.64,43.64,16270,0
FPT,8/13/2019 9:30,43.64,43.72,43.64,43.72,18720,0
FPT,8/13/2019 9:31,43.64,43.64,43.64,43.64,1400,0
FPT,8/13/2019 9:32,43.72,43.72,43.64,43.64,390,0
FPT,8/13/2019 9:33,43.64,43.72,43.64,43.72,15630,0
FPT,8/13/2019 9:34,43.72,43.72,43.72,43.72,5530,0
FPT,8/13/2019 9:35,43.72,43.72,43.64,43.64,8270,0
FPT,8/13/2019 9:36,43.72,43.72,43.64,43.64,5320,0
FPT,8/13/2019 9:37,43.72,43.72,43.64,43.64,8530,0
FPT,8/13/2019 9:38,43.55,43.55,43.47,43.47,8990,0
FPT,8/13/2019 9:39,43.55,43.55,43.47,43.55,8870,0
FPT,8/13/2019 9:40,43.55,43.55,43.47,43.47,510,0
FPT,8/13/2019 9:41,43.55,43.55,43.47,43.47,3920,0
FPT,8/13/2019 9:42,43.47,43.47,43.47,43.47,2790,0
FPT,8/13/2019 9:43,43.47,43.47,43.39,43.39,5680,0
FPT,8/13/2019 9:44,43.47,43.47,43.39,43.47,5280,0
FPT,8/13/2019 9:45,43.47,43.47,43.39,43.47,4680,0
FPT,8/13/2019 9:46,43.47,43.47,43.39,43.47,2560,0
FPT,8/13/2019 9:47,43.47,43.47,43.47,43.47,2660,0
FPT,8/13/2019 9:48,43.47,43.47,43.47,43.47,160,0
FPT,8/13/2019 9:49,43.47,43.55,43.47,43.47,9900,0
FPT,8/13/2019 9:50,43.47,43.47,43.47,43.47,3350,0
FPT,8/13/2019 9:51,43.47,43.47,43.39,43.47,10610,0
FPT,8/13/2019 9:52,43.47,43.55,43.47,43.47,4690,0
FPT,8/13/2019 9:53,43.47,43.55,43.47,43.55,16900,0
FPT,8/13/2019 9:54,43.47,43.55,43.47,43.55,650,0
FPT,8/13/2019 9:55,43.47,43.55,43.47,43.55,9620,0
FPT,8/13/2019 9:56,43.55,43.55,43.55,43.55,20530,0
FPT,8/13/2019 9:57,43.64,43.64,43.64,43.64,16890,0
FPT,8/13/2019 9:58,43.64,43.72,43.64,43.72,1100,0
FPT,8/13/2019 9:59,43.72,43.72,43.72,43.72,670,0
FPT,8/13/2019 10:00,43.72,43.72,43.72,43.72,22720,0
FPT,8/13/2019 10:01,43.72,43.8,43.72,43.72,11910,0
FPT,8/13/2019 10:02,43.8,43.8,43.72,43.8,37400,0
FPT,8/13/2019 10:03,43.89,43.97,43.89,43.89,47510,0
FPT,8/13/2019 10:04,43.97,44.14,43.97,44.14,28450,0
FPT,8/13/2019 10:05,44.22,44.31,44.22,44.22,13260,0
FPT,8/13/2019 10:06,44.22,44.22,44.22,44.22,19120,0
FPT,8/13/2019 10:07,44.22,44.22,44.14,44.22,4830,0
FPT,8/13/2019 10:08,44.14,44.22,44.14,44.14,11250,0
FPT,8/13/2019 10:09,44.22,44.22,44.14,44.14,9370,0
FPT,8/13/2019 10:10,44.14,44.14,44.06,44.06,2410,0
FPT,8/13/2019 10:11,44.06,44.06,43.97,44.06,12550,0
FPT,8/13/2019 10:12,43.89,43.97,43.89,43.97,4490,0
FPT,8/13/2019 10:13,43.89,43.97,43.8,43.8,6140,0
FPT,8/13/2019 10:14,43.8,43.8,43.72,43.72,10960,0
FPT,8/13/2019 10:15,43.72,43.8,43.72,43.8,3330,0
FPT,8/13/2019 10:16,43.8,43.89,43.8,43.89,3710,0
FPT,8/13/2019 10:17,43.97,43.97,43.97,43.97,130,0
FPT,8/13/2019 10:18,43.97,43.97,43.89,43.89,5930,0
FPT,8/13/2019 10:19,43.89,43.97,43.8,43.89,3680,0
FPT,8/13/2019 10:20,43.97,44.06,43.8,43.8,25550,0
FPT,8/13/2019 10:21,43.89,43.89,43.89,43.89,500,0
FPT,8/13/2019 10:24,43.97,44.06,43.89,44.06,6250,0
FPT,8/13/2019 10:25,43.97,44.06,43.97,43.97,2250,0
FPT,8/13/2019 10:26,43.97,44.06,43.97,44.06,3010,0
FPT,8/13/2019 10:27,44.06,44.06,43.97,43.97,10230,0
FPT,8/13/2019 10:28,43.97,43.97,43.97,43.97,15000,0
FPT,8/13/2019 10:29,44.06,44.06,44.06,44.06,5520,0
FPT,8/13/2019 10:30,44.06,44.06,43.97,43.97,3150,0
FPT,8/13/2019 10:31,43.97,44.06,43.97,44.06,8020,0
FPT,8/13/2019 10:32,44.06,44.06,44.06,44.06,15510,0
FPT,8/13/2019 10:33,44.06,44.06,44.06,44.06,100,0
FPT,8/13/2019 10:34,44.06,44.06,44.06,44.06,7000,0
FPT,8/13/2019 10:35,43.97,44.06,43.97,43.97,22240,0
FPT,8/13/2019 10:36,43.97,43.97,43.97,43.97,2520,0
FPT,8/13/2019 10:37,43.97,43.97,43.97,43.97,15060,0
FPT,8/13/2019 10:38,43.97,43.97,43.97,43.97,1000,0
FPT,8/13/2019 10:39,43.97,44.14,43.97,44.14,16250,0
FPT,8/13/2019 10:40,44.14,44.14,44.06,44.06,7500,0
FPT,8/13/2019 10:41,44.06,44.14,44.06,44.06,12880,0
FPT,8/13/2019 10:42,44.06,44.14,44.06,44.14,1040,0
FPT,8/13/2019 10:43,44.06,44.14,44.06,44.14,1040,0
FPT,8/13/2019 10:44,44.14,44.22,44.06,44.22,16820,0
FPT,8/13/2019 10:46,44.22,44.22,44.22,44.22,13390,0
FPT,8/13/2019 10:47,44.22,44.31,44.22,44.31,5380,0
FPT,8/13/2019 10:48,44.31,44.47,44.31,44.39,85280,0
FPT,8/13/2019 10:49,44.39,44.39,44.39,44.39,3550,0
FPT,8/13/2019 10:50,44.39,44.56,44.22,44.56,32000,0
FPT,8/13/2019 10:51,44.56,44.56,44.39,44.39,8610,0
FPT,8/13/2019 10:52,44.39,44.39,44.31,44.31,2710,0
FPT,8/13/2019 10:53,44.31,44.31,44.31,44.31,1180,0
FPT,8/13/2019 10:54,44.22,44.31,44.22,44.31,6140,0
FPT,8/13/2019 10:55,44.22,44.22,44.22,44.22,1330,0
FPT,8/13/2019 10:56,44.22,44.22,44.14,44.14,11050,0
FPT,8/13/2019 10:57,44.22,44.22,44.06,44.06,6580,0
FPT,8/13/2019 10:58,44.06,44.14,44.06,44.14,11000,0
FPT,8/13/2019 10:59,44.14,44.14,44.14,44.14,450,0
FPT,8/13/2019 11:00,44.14,44.14,44.14,44.14,900,0
FPT,8/13/2019 11:01,44.14,44.14,44.14,44.14,14030,0
FPT,8/13/2019 11:02,44.14,44.14,44.06,44.14,6160,0
FPT,8/13/2019 11:03,44.14,44.14,44.14,44.14,1050,0
FPT,8/13/2019 11:04,44.14,44.14,44.14,44.14,8770,0
FPT,8/13/2019 11:05,44.06,44.06,44.06,44.06,17500,0
FPT,8/13/2019 11:06,44.06,44.06,44.06,44.06,7950,0
FPT,8/13/2019 11:07,43.97,43.97,43.97,43.97,50,0
FPT,8/13/2019 11:08,44.06,44.06,43.97,44.06,5030,0
FPT,8/13/2019 11:09,44.06,44.06,43.97,43.97,11130,0
FPT,8/13/2019 11:10,43.97,43.97,43.8,43.8,70260,0
FPT,8/13/2019 11:11,43.89,43.89,43.72,43.8,5150,0
FPT,8/13/2019 11:12,43.8,43.8,43.72,43.8,10250,0
FPT,8/13/2019 11:13,43.8,43.8,43.72,43.72,8040,0
FPT,8/13/2019 11:14,43.72,43.72,43.64,43.72,26110,0
FPT,8/13/2019 11:15,43.72,43.72,43.55,43.55,67890,0
FPT,8/13/2019 11:16,43.55,43.72,43.55,43.72,12260,0
FPT,8/13/2019 11:17,43.72,43.8,43.72,43.8,18640,0
FPT,8/13/2019 11:18,43.8,43.89,43.8,43.89,8990,0
FPT,8/13/2019 11:19,43.89,43.89,43.8,43.8,5140,0
FPT,8/13/2019 11:20,43.8,43.8,43.8,43.8,3620,0
FPT,8/13/2019 11:21,43.8,43.8,43.8,43.8,7400,0
FPT,8/13/2019 11:22,43.8,43.8,43.8,43.8,12720,0
FPT,8/13/2019 11:24,43.89,43.89,43.89,43.89,600,0
FPT,8/13/2019 11:25,43.89,43.89,43.89,43.89,300,0
FPT,8/13/2019 11:27,43.89,43.89,43.89,43.89,1000,0
FPT,8/13/2019 11:28,43.89,43.97,43.89,43.97,4190,0
FPT,8/13/2019 11:29,43.89,43.97,43.89,43.97,1310,0
FPT,8/13/2019 13:00,43.97,43.97,43.89,43.89,3920,0
FPT,8/13/2019 13:01,43.89,43.89,43.89,43.89,1840,0
FPT,8/13/2019 13:03,43.89,43.89,43.89,43.89,2580,0
FPT,8/13/2019 13:04,43.89,43.89,43.89,43.89,730,0
FPT,8/13/2019 13:05,43.97,43.97,43.89,43.89,5100,0
FPT,8/13/2019 13:06,43.89,43.97,43.89,43.97,5520,0
FPT,8/13/2019 13:07,43.97,43.97,43.97,43.97,5000,0
FPT,8/13/2019 13:08,43.89,43.89,43.89,43.89,10000,0
FPT,8/13/2019 13:09,43.89,43.89,43.8,43.8,3390,0
FPT,8/13/2019 13:10,43.8,43.8,43.8,43.8,17090,0
FPT,8/13/2019 13:11,43.72,43.72,43.72,43.72,11110,0
FPT,8/13/2019 13:12,43.72,43.72,43.72,43.72,2620,0
FPT,8/13/2019 13:13,43.72,43.72,43.72,43.72,1950,0
FPT,8/13/2019 13:14,43.72,43.8,43.72,43.8,2700,0
FPT,8/13/2019 13:15,43.72,43.8,43.72,43.72,11500,0
FPT,8/13/2019 13:16,43.8,43.8,43.72,43.72,11020,0
FPT,8/13/2019 13:17,43.8,43.8,43.72,43.72,10010,0
FPT,8/13/2019 13:18,43.8,43.8,43.72,43.72,7530,0
FPT,8/13/2019 13:19,43.72,43.72,43.64,43.64,610,0
FPT,8/13/2019 13:20,43.64,43.72,43.64,43.72,9690,0
FPT,8/13/2019 13:21,43.72,43.8,43.72,43.72,4800,0
FPT,8/13/2019 13:22,43.72,43.72,43.72,43.72,1540,0
FPT,8/13/2019 13:23,43.72,43.72,43.72,43.72,4060,0
FPT,8/13/2019 13:24,43.72,43.72,43.64,43.64,300,0
FPT,8/13/2019 13:25,43.64,43.64,43.64,43.64,5310,0
FPT,8/13/2019 13:26,43.64,43.72,43.64,43.72,22710,0
FPT,8/13/2019 13:27,43.72,43.72,43.72,43.72,1600,0
FPT,8/13/2019 13:28,43.72,43.72,43.64,43.72,4750,0
FPT,8/13/2019 13:29,43.72,43.8,43.72,43.72,5420,0
FPT,8/13/2019 13:31,43.8,43.8,43.72,43.72,7500,0
FPT,8/13/2019 13:32,43.72,43.72,43.64,43.72,11120,0
FPT,8/13/2019 13:33,43.72,43.72,43.72,43.72,11610,0
FPT,8/13/2019 13:34,43.72,43.72,43.72,43.72,7790,0
FPT,8/13/2019 13:35,43.72,43.8,43.72,43.72,18150,0
FPT,8/13/2019 13:36,43.72,43.72,43.64,43.72,15360,0
FPT,8/13/2019 13:37,43.72,43.72,43.72,43.72,8170,0
FPT,8/13/2019 13:39,43.64,43.72,43.55,43.55,42220,0
FPT,8/13/2019 13:40,43.55,43.64,43.47,43.47,49970,0
FPT,8/13/2019 13:41,43.55,43.55,43.47,43.55,13010,0
FPT,8/13/2019 13:42,43.55,43.64,43.55,43.64,2700,0
FPT,8/13/2019 13:43,43.64,43.64,43.55,43.55,550,0
FPT,8/13/2019 13:44,43.64,43.64,43.55,43.64,4080,0
FPT,8/13/2019 13:45,43.64,43.72,43.64,43.64,37610,0
FPT,8/13/2019 13:46,43.72,43.72,43.64,43.64,8110,0
FPT,8/13/2019 13:47,43.72,43.72,43.72,43.72,10100,0
FPT,8/13/2019 13:48,43.72,43.72,43.64,43.72,22140,0
FPT,8/13/2019 13:50,43.72,43.72,43.64,43.64,10310,0
FPT,8/13/2019 13:51,43.64,43.64,43.64,43.64,15700,0
FPT,8/13/2019 13:52,43.72,43.72,43.64,43.64,21510,0
FPT,8/13/2019 13:53,43.64,43.72,43.64,43.64,16640,0
FPT,8/13/2019 13:54,43.64,43.64,43.64,43.64,5520,0
FPT,8/13/2019 13:55,43.64,43.72,43.64,43.64,17410,0
FPT,8/13/2019 13:56,43.64,43.64,43.55,43.64,5190,0
FPT,8/13/2019 13:57,43.64,43.64,43.55,43.55,130,0
FPT,8/13/2019 13:58,43.55,43.64,43.55,43.64,20310,0
FPT,8/13/2019 13:59,43.64,43.64,43.64,43.64,2430,0
FPT,8/13/2019 14:00,43.64,43.64,43.64,43.64,2060,0
FPT,8/13/2019 14:01,43.64,43.64,43.64,43.64,3000,0
FPT,8/13/2019 14:02,43.64,43.64,43.55,43.55,17140,0
FPT,8/13/2019 14:03,43.64,43.64,43.55,43.55,2560,0
FPT,8/13/2019 14:04,43.55,43.64,43.55,43.55,41420,0
FPT,8/13/2019 14:05,43.55,43.55,43.55,43.55,170,0
FPT,8/13/2019 14:06,43.55,43.55,43.55,43.55,18300,0
FPT,8/13/2019 14:07,43.55,43.55,43.55,43.55,2250,0
FPT,8/13/2019 14:08,43.47,43.47,43.47,43.47,2040,0
FPT,8/13/2019 14:09,43.47,43.55,43.47,43.55,2120,0
FPT,8/13/2019 14:10,43.47,43.55,43.47,43.47,2930,0
FPT,8/13/2019 14:11,43.55,43.55,43.55,43.55,760,0
FPT,8/13/2019 14:12,43.55,43.55,43.47,43.55,13280,0
FPT,8/13/2019 14:13,43.55,43.55,43.47,43.55,12640,0
FPT,8/13/2019 14:14,43.55,43.64,43.55,43.64,810,0
FPT,8/13/2019 14:15,43.55,43.64,43.55,43.55,10290,0
FPT,8/13/2019 14:16,43.64,43.64,43.55,43.55,12480,0
FPT,8/13/2019 14:17,43.64,43.72,43.55,43.64,20070,0
FPT,8/13/2019 14:18,43.64,43.72,43.64,43.72,2330,0
FPT,8/13/2019 14:19,43.72,43.72,43.72,43.72,1000,0
FPT,8/13/2019 14:20,43.72,43.72,43.72,43.72,11160,0
FPT,8/13/2019 14:21,43.72,43.72,43.72,43.72,10800,0
FPT,8/13/2019 14:22,43.8,43.8,43.72,43.8,5890,0
FPT,8/13/2019 14:23,43.72,43.8,43.72,43.72,3090,0
FPT,8/13/2019 14:24,43.8,43.8,43.72,43.8,12710,0
FPT,8/13/2019 14:25,43.8,43.8,43.72,43.8,5770,0
FPT,8/13/2019 14:26,43.8,43.89,43.64,43.8,21150,0
FPT,8/13/2019 14:27,43.8,43.89,43.8,43.89,230,0
FPT,8/13/2019 14:28,43.89,43.89,43.8,43.8,1780,0
FPT,8/13/2019 14:29,43.8,43.8,43.8,43.8,5800,0
FPT,8/13/2019 14:46,43.97,43.97,43.97,43.97,66760,0
FPT,8/14/2019 9:15,44.39,44.39,44.39,44.39,57640,0
FPT,8/14/2019 9:16,44.39,44.39,44.31,44.31,2470,0
FPT,8/14/2019 9:17,44.31,44.39,44.31,44.31,6520,0
FPT,8/14/2019 9:18,44.39,44.56,44.39,44.56,30400,0
FPT,8/14/2019 9:19,44.47,44.81,44.47,44.73,35540,0
FPT,8/14/2019 9:20,44.81,44.98,44.73,44.81,31250,0
FPT,8/14/2019 9:21,44.81,44.98,44.73,44.73,11640,0
FPT,8/14/2019 9:22,44.81,44.81,44.73,44.81,20320,0
FPT,8/14/2019 9:23,44.73,44.81,44.73,44.73,24320,0
FPT,8/14/2019 9:24,44.81,44.81,44.56,44.64,6050,0
FPT,8/14/2019 9:25,44.64,44.64,44.64,44.64,1120,0
FPT,8/14/2019 9:26,44.64,44.64,44.56,44.56,23270,0
FPT,8/14/2019 9:27,44.56,44.64,44.47,44.47,5640,0
FPT,8/14/2019 9:28,44.47,44.56,44.47,44.56,16280,0
FPT,8/14/2019 9:29,44.56,44.56,44.47,44.47,7270,0
FPT,8/14/2019 9:30,44.47,44.64,44.47,44.56,5930,0
FPT,8/14/2019 9:31,44.56,44.56,44.56,44.56,1850,0
FPT,8/14/2019 9:32,44.56,44.56,44.56,44.56,4000,0
FPT,8/14/2019 9:33,44.56,44.56,44.47,44.56,11310,0
FPT,8/14/2019 9:34,44.47,44.47,44.39,44.39,2180,0
FPT,8/14/2019 9:35,44.39,44.47,44.39,44.47,18080,0
FPT,8/14/2019 9:36,44.39,44.39,44.39,44.39,8600,0
FPT,8/14/2019 9:37,44.39,44.47,44.39,44.47,13510,0
FPT,8/14/2019 9:38,44.47,44.47,44.47,44.47,520,0
FPT,8/14/2019 9:39,44.47,44.47,44.47,44.47,2100,0
FPT,8/14/2019 9:40,44.47,44.47,44.39,44.39,9000,0
FPT,8/14/2019 9:41,44.39,44.39,44.39,44.39,3530,0
FPT,8/14/2019 9:42,44.39,44.39,44.39,44.39,5560,0
FPT,8/14/2019 9:43,44.39,44.39,44.39,44.39,2380,0
FPT,8/14/2019 9:44,44.39,44.39,44.39,44.39,4050,0
FPT,8/14/2019 9:45,44.39,44.39,44.39,44.39,10780,0
FPT,8/14/2019 9:46,44.39,44.47,44.39,44.47,4400,0
FPT,8/14/2019 9:47,44.39,44.39,44.39,44.39,14320,0
FPT,8/14/2019 9:48,44.39,44.39,44.39,44.39,520,0
FPT,8/14/2019 9:49,44.47,44.47,44.39,44.39,740,0
FPT,8/14/2019 9:50,44.39,44.39,44.39,44.39,2200,0
FPT,8/14/2019 9:51,44.39,44.39,44.31,44.31,12220,0
FPT,8/14/2019 9:52,44.31,44.31,44.31,44.31,7300,0
FPT,8/14/2019 9:53,44.31,44.39,44.22,44.31,12770,0
FPT,8/14/2019 9:54,44.39,44.39,44.39,44.39,21900,0
FPT,8/14/2019 9:55,44.39,44.39,44.39,44.39,1800,0
FPT,8/14/2019 9:56,44.39,44.39,44.39,44.39,4440,0
FPT,8/14/2019 9:57,44.47,44.47,44.39,44.39,1620,0
FPT,8/14/2019 9:59,44.47,44.47,44.47,44.47,660,0
FPT,8/14/2019 10:00,44.47,44.47,44.39,44.39,2940,0
FPT,8/14/2019 10:01,44.47,44.47,44.39,44.47,6240,0
FPT,8/14/2019 10:02,44.47,44.47,44.47,44.47,4440,0
FPT,8/14/2019 10:03,44.56,44.56,44.56,44.56,160,0
FPT,8/14/2019 10:04,44.56,44.56,44.56,44.56,7100,0
FPT,8/14/2019 10:05,44.56,44.56,44.47,44.47,10310,0
FPT,8/14/2019 10:06,44.56,44.56,44.56,44.56,50,0
FPT,8/14/2019 10:07,44.56,44.56,44.47,44.56,10770,0
FPT,8/14/2019 10:08,44.56,44.56,44.56,44.56,1160,0
FPT,8/14/2019 10:09,44.56,44.56,44.56,44.56,2840,0
FPT,8/14/2019 10:10,44.56,44.56,44.47,44.47,2080,0
FPT,8/14/2019 10:11,44.47,44.47,44.47,44.47,130,0
FPT,8/14/2019 10:12,44.47,44.47,44.47,44.47,13130,0
FPT,8/14/2019 10:13,44.47,44.47,44.39,44.47,12580,0
FPT,8/14/2019 10:14,44.47,44.47,44.47,44.47,10930,0
FPT,8/14/2019 10:15,44.47,44.47,44.47,44.47,1250,0
FPT,8/14/2019 10:16,44.47,44.47,44.47,44.47,1580,0
FPT,8/14/2019 10:17,44.47,44.47,44.47,44.47,10230,0
FPT,8/14/2019 10:18,44.56,44.56,44.47,44.56,330,0
FPT,8/14/2019 10:19,44.56,44.56,44.47,44.56,6000,0
FPT,8/14/2019 10:20,44.56,44.56,44.47,44.56,220,0
FPT,8/14/2019 10:21,44.56,44.56,44.56,44.56,18200,0
FPT,8/14/2019 10:22,44.56,44.56,44.56,44.56,1250,0
FPT,8/14/2019 10:23,44.56,44.56,44.56,44.56,11140,0
FPT,8/14/2019 10:24,44.56,44.64,44.56,44.64,23170,0
FPT,8/14/2019 10:25,44.64,44.64,44.56,44.64,270,0
FPT,8/14/2019 10:26,44.64,44.64,44.64,44.64,15250,0
FPT,8/14/2019 10:27,44.64,44.64,44.64,44.64,5020,0
FPT,8/14/2019 10:28,44.64,44.64,44.64,44.64,4500,0
FPT,8/14/2019 10:29,44.64,44.64,44.64,44.64,4100,0
FPT,8/14/2019 10:30,44.64,44.64,44.64,44.64,6040,0
FPT,8/14/2019 10:31,44.64,44.64,44.64,44.64,3960,0
FPT,8/14/2019 10:32,44.64,44.64,44.64,44.64,860,0
FPT,8/14/2019 10:33,44.64,44.64,44.64,44.64,1020,0
FPT,8/14/2019 10:34,44.64,44.64,44.64,44.64,40,0
FPT,8/14/2019 10:35,44.64,44.64,44.56,44.56,12100,0
FPT,8/14/2019 10:36,44.64,44.64,44.64,44.64,3180,0
FPT,8/14/2019 10:37,44.73,44.73,44.64,44.73,2820,0
FPT,8/14/2019 10:38,44.73,44.73,44.73,44.73,22090,0
FPT,8/14/2019 10:39,44.73,44.73,44.64,44.64,6700,0
FPT,8/14/2019 10:40,44.73,44.73,44.73,44.73,840,0
FPT,8/14/2019 10:41,44.64,44.64,44.64,44.64,15000,0
FPT,8/14/2019 10:42,44.64,44.64,44.64,44.64,3000,0
FPT,8/14/2019 10:43,44.73,44.73,44.73,44.73,10,0
FPT,8/14/2019 10:44,44.64,44.73,44.64,44.73,26300,0
FPT,8/14/2019 10:45,44.73,44.81,44.73,44.73,13040,0
FPT,8/14/2019 10:46,44.73,44.73,44.73,44.73,29080,0
FPT,8/14/2019 10:47,44.73,44.73,44.73,44.73,25530,0
FPT,8/14/2019 10:48,44.73,44.73,44.73,44.73,1260,0
FPT,8/14/2019 10:49,44.73,44.73,44.73,44.73,11010,0
FPT,8/14/2019 10:50,44.73,44.81,44.73,44.81,16010,0
FPT,8/14/2019 10:51,44.81,44.81,44.73,44.73,4580,0
FPT,8/14/2019 10:52,44.73,44.81,44.73,44.73,7690,0
FPT,8/14/2019 10:53,44.81,44.81,44.73,44.81,8210,0
FPT,8/14/2019 10:54,44.73,44.73,44.73,44.73,8930,0
FPT,8/14/2019 10:55,44.73,44.73,44.73,44.73,1250,0
FPT,8/14/2019 10:56,44.73,44.73,44.73,44.73,14480,0
FPT,8/14/2019 10:57,44.73,44.73,44.73,44.73,5800,0
FPT,8/14/2019 10:58,44.81,44.81,44.73,44.81,11760,0
FPT,8/14/2019 10:59,44.81,44.81,44.73,44.81,82410,0
FPT,8/14/2019 11:01,44.81,44.81,44.81,44.81,10920,0
FPT,8/14/2019 11:02,44.81,44.81,44.81,44.81,3400,0
FPT,8/14/2019 11:03,44.81,44.89,44.81,44.89,1130,0
FPT,8/14/2019 11:04,44.89,44.89,44.89,44.89,1200,0
FPT,8/14/2019 11:05,44.89,44.89,44.89,44.89,6010,0
FPT,8/14/2019 11:06,44.89,44.89,44.89,44.89,50,0
FPT,8/14/2019 11:07,44.81,44.81,44.81,44.81,20500,0
FPT,8/14/2019 11:08,44.81,44.81,44.81,44.81,5970,0
FPT,8/14/2019 11:09,44.73,44.81,44.73,44.73,29450,0
FPT,8/14/2019 11:10,44.89,44.89,44.73,44.73,72000,0
FPT,8/14/2019 11:11,44.81,44.81,44.81,44.81,200,0
FPT,8/14/2019 11:12,44.81,44.81,44.81,44.81,2200,0
FPT,8/14/2019 11:13,44.73,44.81,44.73,44.73,5680,0
FPT,8/14/2019 11:14,44.73,44.73,44.73,44.73,570,0
FPT,8/14/2019 11:15,44.81,44.81,44.64,44.81,10480,0
FPT,8/14/2019 11:16,44.73,44.81,44.73,44.81,5010,0
FPT,8/14/2019 11:17,44.81,44.81,44.81,44.81,12010,0
FPT,8/14/2019 11:18,44.81,44.81,44.81,44.81,23610,0
FPT,8/14/2019 11:19,44.81,44.81,44.73,44.81,15250,0
FPT,8/14/2019 11:20,44.81,44.81,44.81,44.81,2190,0
FPT,8/14/2019 11:21,44.89,44.89,44.89,44.89,30400,0
FPT,8/14/2019 11:22,44.89,44.89,44.89,44.89,12290,0
FPT,8/14/2019 11:23,44.89,44.89,44.89,44.89,11730,0
FPT,8/14/2019 11:24,44.89,44.89,44.89,44.89,780,0
FPT,8/14/2019 11:26,44.89,44.89,44.89,44.89,5800,0
FPT,8/14/2019 11:27,44.89,44.89,44.89,44.89,6850,0
FPT,8/14/2019 11:28,44.81,44.98,44.81,44.98,16780,0
FPT,8/14/2019 11:29,44.89,44.98,44.89,44.89,48290,0
FPT,8/14/2019 13:00,44.89,44.98,44.89,44.98,58820,0
FPT,8/14/2019 13:01,44.98,44.98,44.98,44.98,2840,0
FPT,8/14/2019 13:02,44.89,44.89,44.89,44.89,8420,0
FPT,8/14/2019 13:03,44.89,44.98,44.89,44.98,14200,0
FPT,8/14/2019 13:04,44.89,44.89,44.89,44.89,5000,0
FPT,8/14/2019 13:05,44.98,44.98,44.98,44.98,2800,0
FPT,8/14/2019 13:06,44.98,44.98,44.98,44.98,380,0
FPT,8/14/2019 13:07,44.98,44.98,44.81,44.81,46700,0
FPT,8/14/2019 13:08,44.81,44.89,44.81,44.81,9890,0
FPT,8/14/2019 13:09,44.89,44.89,44.73,44.89,38260,0
FPT,8/14/2019 13:11,44.89,44.89,44.73,44.73,16580,0
FPT,8/14/2019 13:12,44.73,44.73,44.73,44.73,2600,0
FPT,8/14/2019 13:13,44.73,44.73,44.47,44.56,55800,0
FPT,8/14/2019 13:14,44.47,44.56,44.39,44.39,32120,0
FPT,8/14/2019 13:15,44.47,44.56,44.47,44.56,7370,0
FPT,8/14/2019 13:16,44.56,44.56,44.56,44.56,5000,0
FPT,8/14/2019 13:17,44.64,44.64,44.56,44.56,840,0
FPT,8/14/2019 13:18,44.56,44.56,44.56,44.56,1250,0
FPT,8/14/2019 13:19,44.64,44.64,44.64,44.64,410,0
FPT,8/14/2019 13:20,44.64,44.73,44.64,44.73,2190,0
FPT,8/14/2019 13:21,44.73,44.73,44.73,44.73,9460,0
FPT,8/14/2019 13:22,44.73,44.73,44.64,44.73,6160,0
FPT,8/14/2019 13:23,44.73,44.73,44.64,44.64,60,0
FPT,8/14/2019 13:24,44.64,44.73,44.64,44.73,110,0
FPT,8/14/2019 13:25,44.64,44.64,44.64,44.64,530,0
FPT,8/14/2019 13:29,44.64,44.64,44.64,44.64,26320,0
FPT,8/14/2019 13:30,44.64,44.64,44.47,44.56,48210,0
FPT,8/14/2019 13:31,44.56,44.56,44.56,44.56,20,0
FPT,8/14/2019 13:32,44.56,44.56,44.47,44.56,1560,0
FPT,8/14/2019 13:33,44.47,44.47,44.47,44.47,1200,0
FPT,8/14/2019 13:34,44.47,44.47,44.47,44.47,3370,0
FPT,8/14/2019 13:35,44.56,44.56,44.47,44.47,1620,0
FPT,8/14/2019 13:36,44.56,44.56,44.47,44.56,2660,0
FPT,8/14/2019 13:37,44.56,44.56,44.47,44.47,1510,0
FPT,8/14/2019 13:38,44.56,44.56,44.47,44.56,6220,0
FPT,8/14/2019 13:39,44.56,44.56,44.47,44.47,17350,0
FPT,8/14/2019 13:40,44.56,44.56,44.56,44.56,1910,0
FPT,8/14/2019 13:41,44.47,44.56,44.47,44.47,3920,0
FPT,8/14/2019 13:42,44.47,44.56,44.47,44.56,260,0
FPT,8/14/2019 13:43,44.56,44.56,44.56,44.56,2960,0
FPT,8/14/2019 13:44,44.56,44.56,44.56,44.56,6570,0
FPT,8/14/2019 13:45,44.56,44.56,44.56,44.56,550,0
FPT,8/14/2019 13:46,44.56,44.64,44.56,44.64,4850,0
FPT,8/14/2019 13:47,44.64,44.64,44.56,44.64,7130,0
FPT,8/14/2019 13:48,44.64,44.64,44.64,44.64,19040,0
FPT,8/14/2019 13:49,44.64,44.64,44.64,44.64,20,0
FPT,8/14/2019 13:50,44.64,44.64,44.64,44.64,500,0
FPT,8/14/2019 13:51,44.64,44.64,44.64,44.64,3000,0
FPT,8/14/2019 13:52,44.64,44.64,44.64,44.64,31790,0
FPT,8/14/2019 13:53,44.64,44.64,44.64,44.64,5560,0
FPT,8/14/2019 13:54,44.64,44.64,44.64,44.64,2810,0
FPT,8/14/2019 13:55,44.64,44.64,44.64,44.64,1100,0
FPT,8/14/2019 13:56,44.64,44.64,44.64,44.64,23500,0
FPT,8/14/2019 13:57,44.64,44.64,44.64,44.64,390,0
FPT,8/14/2019 13:58,44.64,44.64,44.64,44.64,13160,0
FPT,8/14/2019 13:59,44.64,44.64,44.64,44.64,13470,0
FPT,8/14/2019 14:00,44.64,44.64,44.64,44.64,6880,0
FPT,8/14/2019 14:01,44.64,44.64,44.64,44.64,10320,0
FPT,8/14/2019 14:02,44.64,44.64,44.64,44.64,4580,0
FPT,8/14/2019 14:03,44.64,44.64,44.64,44.64,720,0
FPT,8/14/2019 14:04,44.64,44.64,44.64,44.64,21200,0
FPT,8/14/2019 14:05,44.64,44.64,44.64,44.64,280,0
FPT,8/14/2019 14:06,44.64,44.64,44.56,44.56,5000,0
FPT,8/14/2019 14:07,44.56,44.64,44.56,44.56,3750,0
FPT,8/14/2019 14:08,44.56,44.64,44.56,44.64,7690,0
FPT,8/14/2019 14:09,44.56,44.56,44.56,44.56,750,0
FPT,8/14/2019 14:10,44.64,44.64,44.64,44.64,14100,0
FPT,8/14/2019 14:11,44.64,44.73,44.64,44.73,4130,0
FPT,8/14/2019 14:12,44.64,44.64,44.64,44.64,20,0
FPT,8/14/2019 14:13,44.64,44.64,44.64,44.64,1200,0
FPT,8/14/2019 14:14,44.64,44.73,44.64,44.73,600,0
FPT,8/14/2019 14:15,44.73,44.73,44.73,44.73,4000,0
FPT,8/14/2019 14:16,44.73,44.73,44.64,44.73,5200,0
FPT,8/14/2019 14:17,44.73,44.73,44.73,44.73,200,0
FPT,8/14/2019 14:18,44.64,44.73,44.64,44.73,1620,0
FPT,8/14/2019 14:19,44.73,44.73,44.64,44.64,250,0
FPT,8/14/2019 14:20,44.64,44.64,44.64,44.64,710,0
FPT,8/14/2019 14:21,44.73,44.73,44.64,44.64,550,0
FPT,8/14/2019 14:22,44.64,44.73,44.64,44.73,30,0
FPT,8/14/2019 14:23,44.64,44.73,44.64,44.73,10200,0
FPT,8/14/2019 14:24,44.73,44.73,44.64,44.64,6070,0
FPT,8/14/2019 14:25,44.64,44.64,44.64,44.64,18290,0
FPT,8/14/2019 14:26,44.64,44.64,44.56,44.56,10100,0
FPT,8/14/2019 14:27,44.56,44.56,44.47,44.56,19080,0
FPT,8/14/2019 14:28,44.56,44.56,44.56,44.56,9730,0
FPT,8/14/2019 14:29,44.47,44.56,44.47,44.56,2500,0
FPT,8/14/2019 14:46,44.56,44.56,44.56,44.56,94180,0
FPT,8/15/2019 9:15,44.3,44.3,44.13,44.13,99960,0
FPT,8/15/2019 9:16,44.22,44.22,44.13,44.22,24480,0
FPT,8/15/2019 9:17,44.22,44.22,44.05,44.05,33750,0
FPT,8/15/2019 9:18,43.96,44.05,43.88,43.96,61850,0
FPT,8/15/2019 9:19,43.96,44.05,43.88,43.96,33130,0
FPT,8/15/2019 9:20,44.05,44.22,44.05,44.13,67180,0
FPT,8/15/2019 9:21,44.22,44.22,44.13,44.22,21860,0
FPT,8/15/2019 9:22,44.22,44.3,44.13,44.3,44850,0
FPT,8/15/2019 9:23,44.3,44.39,44.3,44.3,30230,0
FPT,8/15/2019 9:24,44.3,44.3,44.13,44.13,19110,0
FPT,8/15/2019 9:25,44.22,44.22,44.13,44.13,6590,0
FPT,8/15/2019 9:26,44.13,44.22,44.13,44.22,27860,0
FPT,8/15/2019 9:27,44.13,44.22,44.13,44.13,4300,0
FPT,8/15/2019 9:28,44.22,44.22,44.22,44.22,5840,0
FPT,8/15/2019 9:29,44.22,44.22,44.13,44.22,26570,0
FPT,8/15/2019 9:30,44.22,44.22,44.13,44.22,44350,0
FPT,8/15/2019 9:31,44.22,44.3,44.22,44.22,30470,0
FPT,8/15/2019 9:32,44.3,44.3,44.22,44.3,45210,0
FPT,8/15/2019 9:33,44.39,44.39,44.3,44.39,45420,0
FPT,8/15/2019 9:34,44.39,44.56,44.39,44.56,28440,0
FPT,8/15/2019 9:35,44.56,44.73,44.56,44.73,17530,0
FPT,8/15/2019 9:36,44.73,44.73,44.64,44.73,37480,0
FPT,8/15/2019 9:37,44.73,44.73,44.64,44.64,9170,0
FPT,8/15/2019 9:38,44.73,44.81,44.64,44.81,13430,0
FPT,8/15/2019 9:39,44.81,44.81,44.73,44.81,2510,0
FPT,8/15/2019 9:40,44.81,44.81,44.81,44.81,6830,0
FPT,8/15/2019 9:41,44.81,44.81,44.81,44.81,5310,0
FPT,8/15/2019 9:42,44.73,44.73,44.47,44.47,57530,0
FPT,8/15/2019 9:43,44.39,44.47,44.39,44.47,11510,0
FPT,8/15/2019 9:44,44.47,44.47,44.39,44.39,850,0
FPT,8/15/2019 9:45,44.47,44.56,44.47,44.56,9090,0
FPT,8/15/2019 9:46,44.56,44.56,44.56,44.56,8600,0
FPT,8/15/2019 9:47,44.56,44.56,44.56,44.56,3800,0
FPT,8/15/2019 9:48,44.47,44.56,44.47,44.47,17770,0
FPT,8/15/2019 9:49,44.47,44.47,44.47,44.47,13090,0
FPT,8/15/2019 9:50,44.47,44.56,44.47,44.56,23620,0
FPT,8/15/2019 9:51,44.47,44.47,44.47,44.47,11070,0
FPT,8/15/2019 9:53,44.47,44.47,44.47,44.47,17020,0
FPT,8/15/2019 9:54,44.47,44.47,44.47,44.47,3680,0
FPT,8/15/2019 9:55,44.47,44.47,44.47,44.47,510,0
FPT,8/15/2019 9:56,44.47,44.47,44.47,44.47,1900,0
FPT,8/15/2019 9:58,44.56,44.56,44.56,44.56,16990,0
FPT,8/15/2019 9:59,44.56,44.56,44.47,44.56,9360,0
FPT,8/15/2019 10:00,44.56,44.56,44.56,44.56,5260,0
FPT,8/15/2019 10:01,44.47,44.56,44.47,44.56,6300,0
FPT,8/15/2019 10:02,44.56,44.56,44.56,44.56,2950,0
FPT,8/15/2019 10:03,44.56,44.56,44.56,44.56,110,0
FPT,8/15/2019 10:04,44.47,44.47,44.47,44.47,360,0
FPT,8/15/2019 10:05,44.56,44.56,44.47,44.56,35060,0
FPT,8/15/2019 10:06,44.56,44.56,44.56,44.56,11650,0
FPT,8/15/2019 10:07,44.56,44.56,44.56,44.56,830,0
FPT,8/15/2019 10:08,44.56,44.56,44.56,44.56,7670,0
FPT,8/15/2019 10:09,44.56,44.64,44.56,44.64,12360,0
FPT,8/15/2019 10:10,44.64,44.64,44.64,44.64,160,0
FPT,8/15/2019 10:11,44.64,44.64,44.56,44.56,3410,0
FPT,8/15/2019 10:12,44.56,44.56,44.56,44.56,10,0
FPT,8/15/2019 10:13,44.56,44.56,44.56,44.56,280,0
FPT,8/15/2019 10:14,44.56,44.56,44.56,44.56,10520,0
FPT,8/15/2019 10:15,44.56,44.56,44.56,44.56,2450,0
FPT,8/15/2019 10:16,44.56,44.56,44.56,44.56,50,0
FPT,8/15/2019 10:17,44.47,44.47,44.47,44.47,40,0
FPT,8/15/2019 10:18,44.56,44.56,44.47,44.56,16960,0
FPT,8/15/2019 10:19,44.47,44.47,44.47,44.47,10000,0
FPT,8/15/2019 10:20,44.56,44.56,44.56,44.56,11780,0
FPT,8/15/2019 10:21,44.56,44.56,44.47,44.56,1400,0
FPT,8/15/2019 10:22,44.56,44.56,44.47,44.56,1100,0
FPT,8/15/2019 10:23,44.47,44.47,44.47,44.47,330,0
FPT,8/15/2019 10:24,44.56,44.56,44.56,44.56,10000,0
FPT,8/15/2019 10:25,44.56,44.56,44.56,44.56,2700,0
FPT,8/15/2019 10:26,44.56,44.56,44.56,44.56,4680,0
FPT,8/15/2019 10:27,44.56,44.56,44.56,44.56,9520,0
FPT,8/15/2019 10:29,44.64,44.64,44.64,44.64,16630,0
FPT,8/15/2019 10:30,44.64,44.64,44.56,44.64,10420,0
FPT,8/15/2019 10:31,44.64,44.64,44.64,44.64,7260,0
FPT,8/15/2019 10:32,44.73,44.73,44.64,44.64,6290,0
FPT,8/15/2019 10:33,44.64,44.73,44.64,44.64,9820,0
FPT,8/15/2019 10:34,44.73,44.73,44.73,44.73,340,0
FPT,8/15/2019 10:35,44.73,44.73,44.73,44.73,10090,0
FPT,8/15/2019 10:36,44.73,44.73,44.73,44.73,860,0
FPT,8/15/2019 10:37,44.73,44.73,44.73,44.73,100,0
FPT,8/15/2019 10:38,44.73,44.81,44.73,44.81,40,0
FPT,8/15/2019 10:39,44.81,44.81,44.81,44.81,510,0
FPT,8/15/2019 10:40,44.81,44.81,44.81,44.81,15410,0
FPT,8/15/2019 10:41,44.81,44.81,44.81,44.81,1100,0
FPT,8/15/2019 10:42,44.81,44.81,44.73,44.73,9610,0
FPT,8/15/2019 10:43,44.73,44.73,44.73,44.73,500,0
FPT,8/15/2019 10:45,44.73,44.73,44.73,44.73,3210,0
FPT,8/15/2019 10:46,44.73,44.73,44.73,44.73,130,0
FPT,8/15/2019 10:47,44.73,44.73,44.64,44.64,470,0
FPT,8/15/2019 10:48,44.73,44.73,44.73,44.73,16290,0
FPT,8/15/2019 10:49,44.73,44.81,44.73,44.73,4260,0
FPT,8/15/2019 10:50,44.81,44.81,44.73,44.81,3550,0
FPT,8/15/2019 10:51,44.81,44.81,44.81,44.81,600,0
FPT,8/15/2019 10:52,44.81,44.81,44.81,44.81,5000,0
FPT,8/15/2019 10:53,44.81,44.81,44.81,44.81,150,0
FPT,8/15/2019 10:54,44.81,44.81,44.81,44.81,10,0
FPT,8/15/2019 10:55,44.81,44.81,44.81,44.81,3900,0
FPT,8/15/2019 10:56,44.81,44.81,44.81,44.81,190,0
FPT,8/15/2019 10:58,44.81,44.81,44.81,44.81,1050,0
FPT,8/15/2019 10:59,44.81,44.81,44.73,44.81,6140,0
FPT,8/15/2019 11:00,44.73,44.81,44.73,44.81,16120,0
FPT,8/15/2019 11:01,44.73,44.73,44.73,44.73,14180,0
FPT,8/15/2019 11:02,44.73,44.73,44.64,44.64,12620,0
FPT,8/15/2019 11:03,44.64,44.64,44.64,44.64,6960,0
FPT,8/15/2019 11:05,44.64,44.64,44.56,44.56,12680,0
FPT,8/15/2019 11:06,44.56,44.64,44.56,44.64,550,0
FPT,8/15/2019 11:08,44.56,44.56,44.56,44.56,2930,0
FPT,8/15/2019 11:10,44.56,44.56,44.56,44.56,50,0
FPT,8/15/2019 11:11,44.56,44.56,44.56,44.56,100,0
FPT,8/15/2019 11:12,44.56,44.56,44.56,44.56,10,0
FPT,8/15/2019 11:13,44.56,44.56,44.47,44.47,3100,0
FPT,8/15/2019 11:14,44.47,44.56,44.47,44.47,20030,0
FPT,8/15/2019 11:16,44.56,44.56,44.47,44.47,1600,0
FPT,8/15/2019 11:17,44.47,44.47,44.47,44.47,4000,0
FPT,8/15/2019 11:18,44.47,44.47,44.47,44.47,300,0
FPT,8/15/2019 11:19,44.56,44.56,44.47,44.47,4270,0
FPT,8/15/2019 11:20,44.47,44.47,44.47,44.47,1600,0
FPT,8/15/2019 11:21,44.47,44.47,44.47,44.47,1270,0
FPT,8/15/2019 11:22,44.47,44.47,44.47,44.47,5030,0
FPT,8/15/2019 11:24,44.47,44.47,44.47,44.47,3350,0
FPT,8/15/2019 11:25,44.56,44.56,44.56,44.56,2010,0
FPT,8/15/2019 11:26,44.56,44.56,44.56,44.56,8370,0
FPT,8/15/2019 11:27,44.56,44.56,44.56,44.56,380,0
FPT,8/15/2019 11:28,44.56,44.56,44.56,44.56,11000,0
FPT,8/15/2019 11:29,44.56,44.56,44.47,44.47,13000,0
FPT,8/15/2019 13:00,44.47,44.47,44.47,44.47,7000,0
FPT,8/15/2019 13:01,44.47,44.47,44.47,44.47,10360,0
FPT,8/15/2019 13:02,44.47,44.47,44.47,44.47,2480,0
FPT,8/15/2019 13:04,44.47,44.47,44.39,44.47,5300,0
FPT,8/15/2019 13:05,44.47,44.47,44.47,44.47,70,0
FPT,8/15/2019 13:06,44.47,44.47,44.47,44.47,15000,0
FPT,8/15/2019 13:07,44.47,44.47,44.47,44.47,3690,0
FPT,8/15/2019 13:08,44.47,44.47,44.47,44.47,2030,0
FPT,8/15/2019 13:09,44.47,44.47,44.39,44.47,1320,0
FPT,8/15/2019 13:10,44.39,44.47,44.39,44.47,5100,0
FPT,8/15/2019 13:11,44.47,44.47,44.39,44.47,12340,0
FPT,8/15/2019 13:12,44.47,44.47,44.47,44.47,6020,0
FPT,8/15/2019 13:13,44.56,44.56,44.56,44.56,10000,0
FPT,8/15/2019 13:15,44.56,44.56,44.56,44.56,6010,0
FPT,8/15/2019 13:16,44.56,44.64,44.56,44.64,2410,0
FPT,8/15/2019 13:17,44.64,44.64,44.56,44.64,430,0
FPT,8/15/2019 13:18,44.64,44.64,44.64,44.64,500,0
FPT,8/15/2019 13:19,44.64,44.64,44.64,44.64,160,0
FPT,8/15/2019 13:21,44.64,44.64,44.64,44.64,1130,0
FPT,8/15/2019 13:22,44.64,44.64,44.56,44.56,7310,0
FPT,8/15/2019 13:23,44.56,44.56,44.56,44.56,4950,0
FPT,8/15/2019 13:24,44.64,44.64,44.56,44.56,300,0
FPT,8/15/2019 13:25,44.56,44.64,44.56,44.64,1100,0
FPT,8/15/2019 13:26,44.56,44.56,44.56,44.56,450,0
FPT,8/15/2019 13:27,44.56,44.56,44.56,44.56,100,0
FPT,8/15/2019 13:28,44.64,44.64,44.64,44.64,40,0
FPT,8/15/2019 13:30,44.64,44.64,44.64,44.64,490,0
FPT,8/15/2019 13:31,44.64,44.64,44.64,44.64,9060,0
FPT,8/15/2019 13:32,44.64,44.64,44.64,44.64,19880,0
FPT,8/15/2019 13:33,44.64,44.73,44.64,44.73,3150,0
FPT,8/15/2019 13:34,44.73,44.73,44.73,44.73,2730,0
FPT,8/15/2019 13:35,44.64,44.64,44.64,44.64,100,0
FPT,8/15/2019 13:37,44.64,44.73,44.64,44.73,3000,0
FPT,8/15/2019 13:38,44.73,44.73,44.73,44.73,20,0
FPT,8/15/2019 13:40,44.73,44.73,44.73,44.73,20,0
FPT,8/15/2019 13:41,44.73,44.73,44.73,44.73,600,0
FPT,8/15/2019 13:42,44.73,44.73,44.64,44.64,700,0
FPT,8/15/2019 13:43,44.64,44.64,44.64,44.64,1000,0
FPT,8/15/2019 13:44,44.64,44.73,44.64,44.64,18880,0
FPT,8/15/2019 13:45,44.64,44.64,44.64,44.64,3090,0
FPT,8/15/2019 13:46,44.64,44.64,44.64,44.64,1670,0
FPT,8/15/2019 13:47,44.64,44.64,44.56,44.64,3360,0
FPT,8/15/2019 13:48,44.64,44.64,44.64,44.64,610,0
FPT,8/15/2019 13:49,44.64,44.64,44.64,44.64,1500,0
FPT,8/15/2019 13:50,44.64,44.64,44.64,44.64,2500,0
FPT,8/15/2019 13:51,44.64,44.64,44.64,44.64,3900,0
FPT,8/15/2019 13:52,44.64,44.64,44.64,44.64,1080,0
FPT,8/15/2019 13:53,44.64,44.64,44.56,44.64,210,0
FPT,8/15/2019 13:54,44.64,44.64,44.64,44.64,380,0
FPT,8/15/2019 13:55,44.64,44.64,44.47,44.64,46430,0
FPT,8/15/2019 13:57,44.56,44.56,44.56,44.56,790,0
FPT,8/15/2019 13:58,44.56,44.56,44.56,44.56,11070,0
FPT,8/15/2019 13:59,44.56,44.56,44.56,44.56,3130,0
FPT,8/15/2019 14:00,44.64,44.64,44.56,44.56,5130,0
FPT,8/15/2019 14:01,44.56,44.56,44.56,44.56,9900,0
FPT,8/15/2019 14:02,44.56,44.64,44.56,44.56,810,0
FPT,8/15/2019 14:03,44.56,44.64,44.56,44.64,6060,0
FPT,8/15/2019 14:04,44.64,44.64,44.64,44.64,5000,0
FPT,8/15/2019 14:05,44.64,44.64,44.64,44.64,12530,0
FPT,8/15/2019 14:06,44.64,44.73,44.64,44.73,17450,0
FPT,8/15/2019 14:07,44.73,44.73,44.73,44.73,8210,0
FPT,8/15/2019 14:08,44.73,44.73,44.73,44.73,27050,0
FPT,8/15/2019 14:09,44.73,44.73,44.64,44.73,8890,0
FPT,8/15/2019 14:10,44.73,44.73,44.73,44.73,1000,0
FPT,8/15/2019 14:11,44.73,44.73,44.73,44.73,10000,0
FPT,8/15/2019 14:12,44.64,44.64,44.64,44.64,15370,0
FPT,8/15/2019 14:13,44.64,44.64,44.64,44.64,4630,0
FPT,8/15/2019 14:14,44.73,44.73,44.73,44.73,400,0
FPT,8/15/2019 14:15,44.64,44.64,44.64,44.64,2380,0
FPT,8/15/2019 14:16,44.64,44.73,44.64,44.73,2250,0
FPT,8/15/2019 14:17,44.64,44.73,44.64,44.73,2000,0
FPT,8/15/2019 14:18,44.73,44.73,44.73,44.73,3270,0
FPT,8/15/2019 14:19,44.73,44.73,44.73,44.73,100,0
FPT,8/15/2019 14:20,44.73,44.73,44.73,44.73,3920,0
FPT,8/15/2019 14:22,44.73,44.73,44.64,44.64,33430,0
FPT,8/15/2019 14:23,44.64,44.64,44.64,44.64,2400,0
FPT,8/15/2019 14:25,44.64,44.73,44.64,44.64,4100,0
FPT,8/15/2019 14:26,44.73,44.73,44.73,44.73,11600,0
FPT,8/15/2019 14:27,44.73,44.73,44.73,44.73,6550,0
FPT,8/15/2019 14:28,44.73,44.73,44.73,44.73,740,0
FPT,8/15/2019 14:29,44.73,44.73,44.64,44.73,12330,0
FPT,8/15/2019 14:46,45.24,45.24,45.24,45.24,313950,0
FPT,8/16/2019 9:15,45.24,45.24,45.24,45.24,18390,0
FPT,8/16/2019 9:16,45.24,45.24,45.24,45.24,100,0
FPT,8/16/2019 9:17,45.24,45.24,45.24,45.24,2500,0
FPT,8/16/2019 9:18,45.16,45.24,45.07,45.16,13330,0
FPT,8/16/2019 9:19,45.16,45.16,45.07,45.07,7240,0
FPT,8/16/2019 9:20,45.07,45.07,44.98,44.98,1760,0
FPT,8/16/2019 9:21,45.07,45.16,44.98,45.16,12720,0
FPT,8/16/2019 9:22,45.07,45.07,45.07,45.07,7560,0
FPT,8/16/2019 9:23,45.16,45.16,45.16,45.16,2120,0
FPT,8/16/2019 9:24,45.16,45.16,45.16,45.16,25570,0
FPT,8/16/2019 9:25,45.24,45.41,45.24,45.41,107390,0
FPT,8/16/2019 9:26,45.41,45.67,45.41,45.67,33730,0
FPT,8/16/2019 9:27,45.5,45.67,45.5,45.67,35260,0
FPT,8/16/2019 9:28,45.58,45.75,45.58,45.67,34420,0
FPT,8/16/2019 9:29,45.67,45.75,45.67,45.67,17260,0
FPT,8/16/2019 9:30,45.67,45.84,45.67,45.84,55590,0
FPT,8/16/2019 9:31,45.84,45.92,45.84,45.92,24560,0
FPT,8/16/2019 9:32,45.84,45.92,45.84,45.92,26260,0
FPT,8/16/2019 9:33,45.92,46.09,45.92,46.01,31540,0
FPT,8/16/2019 9:34,46.09,46.09,46.01,46.09,50780,0
FPT,8/16/2019 9:35,46.09,46.09,46.01,46.01,5580,0
FPT,8/16/2019 9:36,46.01,46.09,46.01,46.01,17740,0
FPT,8/16/2019 9:37,46.09,46.09,46.01,46.01,33540,0
FPT,8/16/2019 9:38,46.09,46.09,46.01,46.09,85860,0
FPT,8/16/2019 9:39,46.09,46.09,46.01,46.09,28880,0
FPT,8/16/2019 9:40,46.09,46.18,46.09,46.18,7130,0
FPT,8/16/2019 9:41,46.18,46.18,46.18,46.18,17390,0
FPT,8/16/2019 9:42,46.18,46.44,46.18,46.44,60250,0
FPT,8/16/2019 9:43,46.35,46.44,46.35,46.44,20510,0
FPT,8/16/2019 9:44,46.44,46.44,46.44,46.44,19240,0
FPT,8/16/2019 9:45,46.44,46.52,46.35,46.52,35270,0
FPT,8/16/2019 9:46,46.52,46.52,46.27,46.35,22150,0
FPT,8/16/2019 9:47,46.35,46.44,46.35,46.35,13760,0
FPT,8/16/2019 9:48,46.35,46.35,46.18,46.18,20760,0
FPT,8/16/2019 9:49,46.18,46.27,46.18,46.18,7750,0
FPT,8/16/2019 9:50,46.09,46.27,46.09,46.18,14090,0
FPT,8/16/2019 9:51,46.18,46.18,46.09,46.18,11270,0
FPT,8/16/2019 9:52,46.18,46.27,46.18,46.27,770,0
FPT,8/16/2019 9:53,46.18,46.27,46.18,46.18,18730,0
FPT,8/16/2019 9:54,46.18,46.18,46.18,46.18,5460,0
FPT,8/16/2019 9:55,46.18,46.18,46.09,46.09,1970,0
FPT,8/16/2019 9:56,46.09,46.18,46.09,46.18,3160,0
FPT,8/16/2019 9:57,46.09,46.09,46.09,46.09,760,0
FPT,8/16/2019 9:58,46.09,46.18,46.09,46.09,73390,0
FPT,8/16/2019 9:59,46.09,46.18,46.01,46.09,6220,0
FPT,8/16/2019 10:00,46.01,46.01,46.01,46.01,8920,0
FPT,8/16/2019 10:01,46.01,46.01,46.01,46.01,9080,0
FPT,8/16/2019 10:02,46.01,46.01,46.01,46.01,9800,0
FPT,8/16/2019 10:03,46.01,46.09,46.01,46.09,53910,0
FPT,8/16/2019 10:04,46.09,46.18,46.09,46.18,24370,0
FPT,8/16/2019 10:05,46.09,46.18,46.09,46.09,13700,0
FPT,8/16/2019 10:06,46.18,46.18,46.18,46.18,2920,0
FPT,8/16/2019 10:07,46.27,46.27,46.27,46.27,60,0
FPT,8/16/2019 10:08,46.18,46.27,46.09,46.27,21600,0
FPT,8/16/2019 10:09,46.18,46.18,46.09,46.09,2820,0
FPT,8/16/2019 10:10,46.09,46.09,46.01,46.09,20350,0
FPT,8/16/2019 10:11,46.09,46.09,46.09,46.09,11870,0
FPT,8/16/2019 10:12,46.01,46.09,46.01,46.09,3690,0
FPT,8/16/2019 10:13,46.09,46.09,46.01,46.09,8440,0
FPT,8/16/2019 10:14,46.09,46.18,46.09,46.18,22090,0
FPT,8/16/2019 10:15,46.09,46.09,46.09,46.09,13000,0
FPT,8/16/2019 10:16,46.18,46.18,46.09,46.09,420,0
FPT,8/16/2019 10:17,46.09,46.09,46.09,46.09,5070,0
FPT,8/16/2019 10:18,46.09,46.09,46.09,46.09,4490,0
FPT,8/16/2019 10:19,46.09,46.09,46.01,46.01,7190,0
FPT,8/16/2019 10:20,46.09,46.09,46.01,46.09,19470,0
FPT,8/16/2019 10:21,46.09,46.09,46.09,46.09,10,0
FPT,8/16/2019 10:22,46.09,46.09,46.01,46.01,2130,0
FPT,8/16/2019 10:24,46.09,46.09,46.09,46.09,1200,0
FPT,8/16/2019 10:25,46.09,46.09,46.01,46.01,1590,0
FPT,8/16/2019 10:26,46.09,46.09,46.01,46.01,3260,0
FPT,8/16/2019 10:27,46.09,46.09,46.09,46.09,27650,0
FPT,8/16/2019 10:28,46.09,46.09,46.09,46.09,12060,0
FPT,8/16/2019 10:29,46.09,46.09,46.09,46.09,960,0
FPT,8/16/2019 10:30,46.09,46.09,46.09,46.09,8280,0
FPT,8/16/2019 10:31,46.18,46.18,46.18,46.18,30,0
FPT,8/16/2019 10:33,46.09,46.09,46.09,46.09,12550,0
FPT,8/16/2019 10:34,46.09,46.09,46.09,46.09,2180,0
FPT,8/16/2019 10:35,46.09,46.09,46.09,46.09,8920,0
FPT,8/16/2019 10:36,46.09,46.18,46.09,46.09,9930,0
FPT,8/16/2019 10:37,46.09,46.09,46.09,46.09,17870,0
FPT,8/16/2019 10:38,46.18,46.18,46.18,46.18,12600,0
FPT,8/16/2019 10:39,46.18,46.27,46.18,46.18,1870,0
FPT,8/16/2019 10:40,46.27,46.35,46.18,46.35,36380,0
FPT,8/16/2019 10:41,46.27,46.27,46.27,46.27,11000,0
FPT,8/16/2019 10:42,46.27,46.27,46.27,46.27,590,0
FPT,8/16/2019 10:43,46.27,46.44,46.27,46.44,64490,0
FPT,8/16/2019 10:44,46.27,46.44,46.27,46.35,630,0
FPT,8/16/2019 10:45,46.35,46.35,46.35,46.35,110,0
FPT,8/16/2019 10:46,46.44,46.44,46.27,46.35,9450,0
FPT,8/16/2019 10:47,46.35,46.35,46.35,46.35,4620,0
FPT,8/16/2019 10:48,46.35,46.35,46.27,46.35,2750,0
FPT,8/16/2019 10:49,46.27,46.44,46.27,46.27,26400,0
FPT,8/16/2019 10:50,46.27,46.27,46.27,46.27,10650,0
FPT,8/16/2019 10:51,46.27,46.35,46.27,46.35,4250,0
FPT,8/16/2019 10:52,46.35,46.35,46.35,46.35,3000,0
FPT,8/16/2019 10:53,46.35,46.35,46.35,46.35,8200,0
FPT,8/16/2019 10:54,46.35,46.44,46.35,46.35,15120,0
FPT,8/16/2019 10:55,46.35,46.35,46.27,46.27,2390,0
FPT,8/16/2019 10:56,46.27,46.35,46.27,46.35,6580,0
FPT,8/16/2019 10:57,46.35,46.35,46.27,46.27,5000,0
FPT,8/16/2019 10:58,46.27,46.35,46.27,46.35,150,0
FPT,8/16/2019 10:59,46.35,46.35,46.35,46.35,11610,0
FPT,8/16/2019 11:01,46.35,46.35,46.35,46.35,6470,0
FPT,8/16/2019 11:02,46.27,46.27,46.27,46.27,400,0
FPT,8/16/2019 11:03,46.35,46.35,46.35,46.35,100,0
FPT,8/16/2019 11:04,46.35,46.35,46.35,46.35,22980,0
FPT,8/16/2019 11:05,46.35,46.44,46.35,46.35,4970,0
FPT,8/16/2019 11:06,46.35,46.44,46.35,46.44,66800,0
FPT,8/16/2019 11:07,46.44,46.52,46.44,46.52,12100,0
FPT,8/16/2019 11:08,46.52,46.52,46.52,46.52,800,0
FPT,8/16/2019 11:09,46.44,46.44,46.44,46.44,31010,0
FPT,8/16/2019 11:10,46.44,46.52,46.44,46.44,6330,0
FPT,8/16/2019 11:11,46.44,46.44,46.44,46.44,10950,0
FPT,8/16/2019 11:12,46.44,46.44,46.44,46.44,1400,0
FPT,8/16/2019 11:13,46.44,46.44,46.44,46.44,13360,0
FPT,8/16/2019 11:14,46.44,46.44,46.44,46.44,7250,0
FPT,8/16/2019 11:15,46.44,46.44,46.35,46.35,36240,0
FPT,8/16/2019 11:16,46.44,46.44,46.35,46.35,13410,0
FPT,8/16/2019 11:17,46.35,46.35,46.27,46.27,1540,0
FPT,8/16/2019 11:18,46.27,46.35,46.27,46.35,1880,0
FPT,8/16/2019 11:19,46.35,46.35,46.27,46.27,9050,0
FPT,8/16/2019 11:20,46.27,46.35,46.27,46.27,6520,0
FPT,8/16/2019 11:22,46.27,46.35,46.27,46.35,1470,0
FPT,8/16/2019 11:23,46.27,46.27,46.27,46.27,3620,0
FPT,8/16/2019 11:25,46.35,46.35,46.35,46.35,200,0
FPT,8/16/2019 11:27,46.27,46.27,46.27,46.27,10000,0
FPT,8/16/2019 11:28,46.27,46.27,46.27,46.27,2100,0
FPT,8/16/2019 11:29,46.27,46.35,46.27,46.35,9900,0
FPT,8/16/2019 13:00,46.35,46.35,46.35,46.35,27840,0
FPT,8/16/2019 13:02,46.35,46.35,46.27,46.27,2560,0
FPT,8/16/2019 13:03,46.27,46.27,46.27,46.27,100,0
FPT,8/16/2019 13:04,46.35,46.35,46.35,46.35,260,0
FPT,8/16/2019 13:06,46.27,46.27,46.27,46.27,400,0
FPT,8/16/2019 13:07,46.27,46.27,46.27,46.27,4100,0
FPT,8/16/2019 13:08,46.27,46.27,46.27,46.27,3750,0
FPT,8/16/2019 13:09,46.35,46.35,46.27,46.27,27220,0
FPT,8/16/2019 13:10,46.27,46.27,46.27,46.27,2800,0
FPT,8/16/2019 13:11,46.27,46.35,46.27,46.27,4050,0
FPT,8/16/2019 13:12,46.27,46.27,46.27,46.27,2800,0
FPT,8/16/2019 13:13,46.27,46.27,46.27,46.27,16430,0
FPT,8/16/2019 13:15,46.27,46.27,46.27,46.27,1010,0
FPT,8/16/2019 13:16,46.35,46.35,46.27,46.27,800,0
FPT,8/16/2019 13:17,46.35,46.35,46.35,46.35,35060,0
FPT,8/16/2019 13:18,46.35,46.35,46.35,46.35,1200,0
FPT,8/16/2019 13:19,46.44,46.44,46.44,46.44,250,0
FPT,8/16/2019 13:20,46.44,46.44,46.44,46.44,16870,0
FPT,8/16/2019 13:21,46.44,46.44,46.44,46.44,33710,0
FPT,8/16/2019 13:22,46.44,46.44,46.44,46.44,1780,0
FPT,8/16/2019 13:23,46.35,46.44,46.35,46.44,430,0
FPT,8/16/2019 13:24,46.44,46.44,46.44,46.44,600,0
FPT,8/16/2019 13:25,46.44,46.44,46.44,46.44,7140,0
FPT,8/16/2019 13:26,46.44,46.44,46.35,46.44,16670,0
FPT,8/16/2019 13:27,46.44,46.44,46.44,46.44,2450,0
FPT,8/16/2019 13:28,46.44,46.44,46.35,46.44,4130,0
FPT,8/16/2019 13:29,46.44,46.44,46.44,46.44,1000,0
FPT,8/16/2019 13:30,46.44,46.44,46.44,46.44,3910,0
FPT,8/16/2019 13:31,46.44,46.44,46.44,46.44,1000,0
FPT,8/16/2019 13:32,46.44,46.44,46.44,46.44,15470,0
FPT,8/16/2019 13:33,46.44,46.52,46.44,46.44,21830,0
FPT,8/16/2019 13:34,46.52,46.52,46.44,46.52,176480,0
FPT,8/16/2019 13:35,46.61,46.61,46.61,46.61,1050,0
FPT,8/16/2019 13:36,46.52,46.69,46.52,46.69,120580,0
FPT,8/16/2019 13:37,46.69,46.69,46.69,46.69,12850,0
FPT,8/16/2019 13:38,46.69,46.69,46.69,46.69,16810,0
FPT,8/16/2019 13:39,46.69,46.86,46.69,46.78,52060,0
FPT,8/16/2019 13:40,46.78,47.03,46.78,46.86,177750,0
FPT,8/16/2019 13:41,46.86,46.95,46.86,46.86,7520,0
FPT,8/16/2019 13:42,46.95,46.95,46.86,46.95,49600,0
FPT,8/16/2019 13:43,46.95,46.95,46.78,46.78,15930,0
FPT,8/16/2019 13:44,46.95,46.95,46.78,46.86,4480,0
FPT,8/16/2019 13:45,46.86,46.86,46.69,46.69,13100,0
FPT,8/16/2019 13:46,46.86,46.86,46.69,46.78,4110,0
FPT,8/16/2019 13:47,46.78,46.78,46.78,46.78,10350,0
FPT,8/16/2019 13:48,46.78,46.78,46.69,46.78,10020,0
FPT,8/16/2019 13:49,46.69,46.69,46.69,46.69,16710,0
FPT,8/16/2019 13:50,46.69,46.69,46.69,46.69,8080,0
FPT,8/16/2019 13:51,46.69,46.69,46.61,46.69,23600,0
FPT,8/16/2019 13:52,46.69,46.69,46.52,46.61,13350,0
FPT,8/16/2019 13:53,46.52,46.61,46.52,46.61,13580,0
FPT,8/16/2019 13:54,46.61,46.61,46.61,46.61,20,0
FPT,8/16/2019 13:55,46.61,46.61,46.61,46.61,400,0
FPT,8/16/2019 13:56,46.61,46.61,46.61,46.61,4310,0
FPT,8/16/2019 13:57,46.69,46.69,46.52,46.52,13400,0
FPT,8/16/2019 13:58,46.61,46.61,46.52,46.52,15190,0
FPT,8/16/2019 13:59,46.61,46.61,46.61,46.61,380,0
FPT,8/16/2019 14:00,46.52,46.61,46.52,46.61,10300,0
FPT,8/16/2019 14:01,46.61,46.61,46.61,46.61,160,0
FPT,8/16/2019 14:02,46.61,46.61,46.61,46.61,180,0
FPT,8/16/2019 14:03,46.61,46.61,46.52,46.61,12220,0
FPT,8/16/2019 14:04,46.52,46.52,46.52,46.52,11620,0
FPT,8/16/2019 14:05,46.44,46.52,46.35,46.35,15140,0
FPT,8/16/2019 14:06,46.44,46.44,46.35,46.44,13600,0
FPT,8/16/2019 14:07,46.44,46.44,46.44,46.44,2160,0
FPT,8/16/2019 14:08,46.44,46.44,46.44,46.44,3140,0
FPT,8/16/2019 14:09,46.44,46.44,46.27,46.27,54640,0
FPT,8/16/2019 14:10,46.27,46.27,46.18,46.18,9910,0
FPT,8/16/2019 14:11,46.27,46.27,46.18,46.27,4460,0
FPT,8/16/2019 14:12,46.18,46.18,46.09,46.18,18370,0
FPT,8/16/2019 14:13,46.18,46.18,46.09,46.18,6080,0
FPT,8/16/2019 14:14,46.18,46.18,46.09,46.18,2380,0
FPT,8/16/2019 14:15,46.09,46.09,45.84,45.84,79720,0
FPT,8/16/2019 14:16,45.92,45.92,45.84,45.84,11570,0
FPT,8/16/2019 14:17,45.92,45.92,45.84,45.92,10420,0
FPT,8/16/2019 14:18,45.92,45.92,45.75,45.75,36740,0
FPT,8/16/2019 14:19,45.92,45.92,45.58,45.58,41350,0
FPT,8/16/2019 14:20,45.41,45.67,45.41,45.41,39260,0
FPT,8/16/2019 14:21,45.41,45.58,45.24,45.24,95550,0
FPT,8/16/2019 14:22,45.16,45.5,45.16,45.41,68770,0
FPT,8/16/2019 14:23,45.41,45.41,45.33,45.41,39050,0
FPT,8/16/2019 14:24,45.33,45.41,45.33,45.33,18740,0
FPT,8/16/2019 14:25,45.41,45.41,45.24,45.24,75180,0
FPT,8/16/2019 14:26,45.24,45.24,44.9,44.98,69500,0
FPT,8/16/2019 14:27,44.98,45.24,44.98,44.98,49680,0
FPT,8/16/2019 14:28,45.07,45.07,44.81,44.81,85730,0
FPT,8/16/2019 14:29,44.98,44.98,44.73,44.81,64930,0
FPT,8/16/2019 14:46,44.39,44.39,44.39,44.39,610860,0
FPT,8/19/2019 9:15,44.47,44.56,44.47,44.56,33710,0
FPT,8/19/2019 9:16,44.56,44.81,44.39,44.81,22470,0
FPT,8/19/2019 9:17,44.73,44.9,44.73,44.81,17640,0
FPT,8/19/2019 9:18,44.81,44.81,44.73,44.81,35210,0
FPT,8/19/2019 9:19,44.73,44.73,44.73,44.73,21320,0
FPT,8/19/2019 9:20,44.73,44.81,44.64,44.73,19470,0
FPT,8/19/2019 9:21,44.73,44.73,44.73,44.73,7700,0
FPT,8/19/2019 9:22,44.64,44.73,44.56,44.56,34880,0
FPT,8/19/2019 9:23,44.56,44.56,44.22,44.22,80530,0
FPT,8/19/2019 9:24,44.22,44.3,44.13,44.13,15130,0
FPT,8/19/2019 9:25,44.22,44.22,43.96,44.05,103640,0
FPT,8/19/2019 9:26,44.05,44.22,44.05,44.22,25990,0
FPT,8/19/2019 9:27,44.13,44.22,44.05,44.22,31680,0
FPT,8/19/2019 9:28,44.3,44.39,44.22,44.39,23850,0
FPT,8/19/2019 9:29,44.39,44.47,44.3,44.39,7570,0
FPT,8/19/2019 9:30,44.39,44.39,44.39,44.39,5500,0
FPT,8/19/2019 9:31,44.3,44.39,44.3,44.39,15520,0
FPT,8/19/2019 9:32,44.3,44.3,44.3,44.3,8100,0
FPT,8/19/2019 9:33,44.3,44.3,44.22,44.22,9410,0
FPT,8/19/2019 9:34,44.3,44.3,44.13,44.13,49950,0
FPT,8/19/2019 9:35,44.3,44.3,44.22,44.22,8930,0
FPT,8/19/2019 9:36,44.3,44.3,44.3,44.3,4450,0
FPT,8/19/2019 9:37,44.3,44.3,44.22,44.22,10400,0
FPT,8/19/2019 9:38,44.3,44.3,44.22,44.22,4630,0
FPT,8/19/2019 9:39,44.13,44.22,44.13,44.22,850,0
FPT,8/19/2019 9:40,44.22,44.22,44.13,44.22,19130,0
FPT,8/19/2019 9:41,44.22,44.22,44.22,44.22,13500,0
FPT,8/19/2019 9:42,44.22,44.22,44.13,44.22,32730,0
FPT,8/19/2019 9:43,44.13,44.22,44.13,44.13,15550,0
FPT,8/19/2019 9:44,44.22,44.22,44.22,44.22,12630,0
FPT,8/19/2019 9:45,44.22,44.22,44.22,44.22,4550,0
FPT,8/19/2019 9:46,44.22,44.3,44.22,44.3,19870,0
FPT,8/19/2019 9:47,44.3,44.39,44.22,44.39,9440,0
FPT,8/19/2019 9:48,44.39,44.39,44.3,44.3,1180,0
FPT,8/19/2019 9:49,44.39,44.39,44.39,44.39,6960,0
FPT,8/19/2019 9:50,44.39,44.39,44.39,44.39,40670,0
FPT,8/19/2019 9:51,44.47,44.47,44.39,44.47,630,0
FPT,8/19/2019 9:52,44.47,44.47,44.47,44.47,9410,0
FPT,8/19/2019 9:53,44.47,44.56,44.47,44.56,19040,0
FPT,8/19/2019 9:54,44.56,44.56,44.56,44.56,12170,0
FPT,8/19/2019 9:55,44.56,44.64,44.56,44.64,5010,0
FPT,8/19/2019 9:56,44.64,44.64,44.56,44.56,10520,0
FPT,8/19/2019 9:57,44.64,44.64,44.56,44.64,23410,0
FPT,8/19/2019 9:58,44.73,44.73,44.73,44.73,20000,0
FPT,8/19/2019 9:59,44.64,44.73,44.64,44.73,7120,0
FPT,8/19/2019 10:00,44.64,44.73,44.64,44.73,15640,0
FPT,8/19/2019 10:01,44.73,44.81,44.73,44.73,3450,0
FPT,8/19/2019 10:02,44.81,44.81,44.73,44.81,22870,0
FPT,8/19/2019 10:03,44.73,44.73,44.64,44.64,12680,0
FPT,8/19/2019 10:04,44.73,44.73,44.73,44.73,17260,0
FPT,8/19/2019 10:05,44.73,44.73,44.64,44.73,18660,0
FPT,8/19/2019 10:06,44.64,44.64,44.64,44.64,2970,0
FPT,8/19/2019 10:07,44.56,44.64,44.56,44.56,1600,0
FPT,8/19/2019 10:08,44.64,44.64,44.56,44.64,4140,0
FPT,8/19/2019 10:09,44.56,44.56,44.56,44.56,200,0
FPT,8/19/2019 10:10,44.56,44.64,44.56,44.56,11040,0
FPT,8/19/2019 10:11,44.56,44.64,44.56,44.56,4230,0
FPT,8/19/2019 10:12,44.56,44.56,44.56,44.56,10820,0
FPT,8/19/2019 10:13,44.56,44.56,44.47,44.47,15000,0
FPT,8/19/2019 10:14,44.56,44.56,44.56,44.56,8280,0
FPT,8/19/2019 10:15,44.56,44.56,44.47,44.47,130,0
FPT,8/19/2019 10:16,44.47,44.56,44.47,44.56,9060,0
FPT,8/19/2019 10:17,44.47,44.47,44.47,44.47,1210,0
FPT,8/19/2019 10:18,44.56,44.56,44.47,44.47,850,0
FPT,8/19/2019 10:19,44.47,44.56,44.47,44.56,470,0
FPT,8/19/2019 10:20,44.56,44.56,44.56,44.56,5300,0
FPT,8/19/2019 10:21,44.56,44.64,44.56,44.64,110,0
FPT,8/19/2019 10:23,44.56,44.56,44.47,44.47,4000,0
FPT,8/19/2019 10:24,44.56,44.56,44.47,44.47,9970,0
FPT,8/19/2019 10:25,44.56,44.56,44.47,44.56,1200,0
FPT,8/19/2019 10:26,44.47,44.56,44.47,44.56,620,0
FPT,8/19/2019 10:27,44.47,44.56,44.47,44.56,3690,0
FPT,8/19/2019 10:28,44.56,44.56,44.39,44.39,15630,0
FPT,8/19/2019 10:29,44.47,44.47,44.39,44.39,11850,0
FPT,8/19/2019 10:30,44.39,44.47,44.39,44.39,46560,0
FPT,8/19/2019 10:31,44.39,44.39,44.3,44.39,6390,0
FPT,8/19/2019 10:32,44.39,44.39,44.3,44.3,11900,0
FPT,8/19/2019 10:33,44.3,44.3,44.22,44.22,22220,0
FPT,8/19/2019 10:34,44.3,44.3,44.13,44.13,43420,0
FPT,8/19/2019 10:35,44.3,44.3,44.22,44.3,8130,0
FPT,8/19/2019 10:36,44.22,44.3,44.22,44.3,2320,0
FPT,8/19/2019 10:37,44.3,44.3,44.3,44.3,70,0
FPT,8/19/2019 10:38,44.39,44.39,44.22,44.3,3720,0
FPT,8/19/2019 10:39,44.3,44.3,44.3,44.3,100,0
FPT,8/19/2019 10:40,44.3,44.3,44.3,44.3,700,0
FPT,8/19/2019 10:41,44.3,44.3,44.22,44.22,10010,0
FPT,8/19/2019 10:42,44.3,44.3,44.22,44.3,7300,0
FPT,8/19/2019 10:43,44.3,44.3,44.3,44.3,40,0
FPT,8/19/2019 10:44,44.3,44.3,44.3,44.3,3810,0
FPT,8/19/2019 10:45,44.22,44.22,44.22,44.22,400,0
FPT,8/19/2019 10:46,44.22,44.22,44.22,44.22,4060,0
FPT,8/19/2019 10:47,44.22,44.3,44.22,44.22,17990,0
FPT,8/19/2019 10:48,44.22,44.3,44.22,44.22,6880,0
FPT,8/19/2019 10:49,44.22,44.22,44.22,44.22,10,0
FPT,8/19/2019 10:50,44.3,44.3,44.22,44.22,16610,0
FPT,8/19/2019 10:51,44.22,44.22,44.22,44.22,1930,0
FPT,8/19/2019 10:52,44.22,44.22,44.22,44.22,810,0
FPT,8/19/2019 10:53,44.22,44.22,44.22,44.22,17780,0
FPT,8/19/2019 10:54,44.22,44.22,44.13,44.13,7070,0
FPT,8/19/2019 10:56,44.22,44.22,44.22,44.22,1100,0
FPT,8/19/2019 10:57,44.22,44.22,44.22,44.22,80,0
FPT,8/19/2019 10:58,44.3,44.3,44.3,44.3,3110,0
FPT,8/19/2019 10:59,44.22,44.3,44.22,44.3,3890,0
FPT,8/19/2019 11:00,44.3,44.3,44.3,44.3,10,0
FPT,8/19/2019 11:01,44.22,44.22,44.22,44.22,500,0
FPT,8/19/2019 11:02,44.22,44.3,44.22,44.3,27900,0
FPT,8/19/2019 11:04,44.39,44.39,44.39,44.39,1070,0
FPT,8/19/2019 11:05,44.39,44.39,44.39,44.39,1000,0
FPT,8/19/2019 11:06,44.3,44.39,44.3,44.3,8900,0
FPT,8/19/2019 11:07,44.3,44.3,44.22,44.3,16970,0
FPT,8/19/2019 11:08,44.22,44.22,44.22,44.22,110,0
FPT,8/19/2019 11:10,44.22,44.3,44.22,44.3,3030,0
FPT,8/19/2019 11:11,44.3,44.3,44.3,44.3,8600,0
FPT,8/19/2019 11:12,44.3,44.3,44.3,44.3,550,0
FPT,8/19/2019 11:13,44.3,44.3,44.3,44.3,500,0
FPT,8/19/2019 11:14,44.3,44.3,44.3,44.3,110,0
FPT,8/19/2019 11:16,44.22,44.22,44.22,44.22,40,0
FPT,8/19/2019 11:20,44.3,44.3,44.3,44.3,620,0
FPT,8/19/2019 11:21,44.22,44.22,44.22,44.22,20,0
FPT,8/19/2019 11:22,44.3,44.3,44.3,44.3,10050,0
FPT,8/19/2019 11:23,44.3,44.39,44.3,44.3,6640,0
FPT,8/19/2019 11:24,44.3,44.3,44.3,44.3,6010,0
FPT,8/19/2019 11:25,44.3,44.39,44.3,44.3,2160,0
FPT,8/19/2019 11:26,44.39,44.39,44.3,44.3,2650,0
FPT,8/19/2019 11:27,44.3,44.3,44.3,44.3,5000,0
FPT,8/19/2019 11:28,44.3,44.3,44.3,44.3,2900,0
FPT,8/19/2019 11:29,44.3,44.39,44.3,44.39,3500,0
FPT,8/19/2019 13:00,44.39,44.39,44.39,44.39,3820,0
FPT,8/19/2019 13:01,44.39,44.39,44.39,44.39,100,0
FPT,8/19/2019 13:02,44.39,44.39,44.39,44.39,1000,0
FPT,8/19/2019 13:03,44.39,44.39,44.39,44.39,10,0
FPT,8/19/2019 13:04,44.39,44.39,44.3,44.3,1220,0
FPT,8/19/2019 13:05,44.39,44.39,44.39,44.39,60,0
FPT,8/19/2019 13:06,44.39,44.39,44.3,44.3,1500,0
FPT,8/19/2019 13:07,44.3,44.3,44.3,44.3,1630,0
FPT,8/19/2019 13:08,44.22,44.22,44.22,44.22,5800,0
FPT,8/19/2019 13:09,44.3,44.3,44.3,44.3,120,0
FPT,8/19/2019 13:10,44.3,44.3,44.3,44.3,100,0
FPT,8/19/2019 13:11,44.3,44.3,44.22,44.3,2100,0
FPT,8/19/2019 13:12,44.3,44.3,44.3,44.3,1530,0
FPT,8/19/2019 13:13,44.22,44.22,44.22,44.22,600,0
FPT,8/19/2019 13:16,44.22,44.3,44.22,44.3,280,0
FPT,8/19/2019 13:17,44.3,44.3,44.3,44.3,760,0
FPT,8/19/2019 13:18,44.3,44.3,44.3,44.3,10,0
FPT,8/19/2019 13:19,44.3,44.3,44.22,44.22,8160,0
FPT,8/19/2019 13:20,44.22,44.22,44.22,44.22,44060,0
FPT,8/19/2019 13:21,44.22,44.22,44.05,44.05,89410,0
FPT,8/19/2019 13:22,44.13,44.13,44.13,44.13,5570,0
FPT,8/19/2019 13:23,44.22,44.22,44.05,44.13,27250,0
FPT,8/19/2019 13:24,44.13,44.13,43.96,43.96,24160,0
FPT,8/19/2019 13:25,43.96,44.05,43.96,43.96,150370,0
FPT,8/19/2019 13:26,43.96,43.96,43.96,43.96,6930,0
FPT,8/19/2019 13:27,43.96,43.96,43.79,43.88,58750,0
FPT,8/19/2019 13:28,43.88,43.88,43.7,43.7,49090,0
FPT,8/19/2019 13:29,43.88,43.88,43.79,43.79,8620,0
FPT,8/19/2019 13:30,43.79,43.88,43.7,43.79,13010,0
FPT,8/19/2019 13:31,43.79,43.79,43.79,43.79,10890,0
FPT,8/19/2019 13:32,43.88,43.88,43.79,43.88,18300,0
FPT,8/19/2019 13:33,43.88,43.88,43.88,43.88,7000,0
FPT,8/19/2019 13:34,43.88,43.96,43.88,43.96,54080,0
FPT,8/19/2019 13:35,44.05,44.05,43.96,44.05,5250,0
FPT,8/19/2019 13:36,44.05,44.05,44.05,44.05,30,0
FPT,8/19/2019 13:37,44.05,44.05,43.96,43.96,1790,0
FPT,8/19/2019 13:38,43.96,44.05,43.96,43.96,17010,0
FPT,8/19/2019 13:39,44.05,44.05,43.96,43.96,2670,0
FPT,8/19/2019 13:40,44.05,44.05,43.96,44.05,1790,0
FPT,8/19/2019 13:41,44.05,44.05,43.96,43.96,710,0
FPT,8/19/2019 13:42,43.96,43.96,43.96,43.96,200,0
FPT,8/19/2019 13:43,43.96,43.96,43.96,43.96,1500,0
FPT,8/19/2019 13:44,43.96,43.96,43.96,43.96,23310,0
FPT,8/19/2019 13:45,43.96,43.96,43.96,43.96,15610,0
FPT,8/19/2019 13:46,43.96,44.05,43.96,44.05,24710,0
FPT,8/19/2019 13:47,43.96,43.96,43.96,43.96,11500,0
FPT,8/19/2019 13:48,43.96,43.96,43.96,43.96,13610,0
FPT,8/19/2019 13:49,43.96,43.96,43.96,43.96,5610,0
FPT,8/19/2019 13:50,43.96,44.05,43.96,44.05,6820,0
FPT,8/19/2019 13:51,44.05,44.05,43.96,43.96,4460,0
FPT,8/19/2019 13:52,43.96,44.05,43.96,44.05,460,0
FPT,8/19/2019 13:53,43.96,44.05,43.96,43.96,4050,0
FPT,8/19/2019 13:54,43.96,43.96,43.96,43.96,60,0
FPT,8/19/2019 13:55,43.96,44.05,43.96,43.96,11230,0
FPT,8/19/2019 13:56,44.05,44.05,43.96,43.96,5110,0
FPT,8/19/2019 13:57,43.96,44.05,43.96,44.05,24260,0
FPT,8/19/2019 13:58,43.96,43.96,43.96,43.96,5200,0
FPT,8/19/2019 13:59,44.05,44.05,43.96,44.05,16800,0
FPT,8/19/2019 14:00,44.05,44.05,44.05,44.05,8000,0
FPT,8/19/2019 14:01,44.05,44.05,44.05,44.05,3150,0
FPT,8/19/2019 14:02,44.13,44.22,44.13,44.22,39380,0
FPT,8/19/2019 14:03,44.22,44.22,44.22,44.22,29740,0
FPT,8/19/2019 14:04,44.22,44.22,44.22,44.22,8960,0
FPT,8/19/2019 14:05,44.22,44.22,44.13,44.13,3910,0
FPT,8/19/2019 14:06,44.22,44.22,44.22,44.22,670,0
FPT,8/19/2019 14:07,44.22,44.22,44.22,44.22,760,0
FPT,8/19/2019 14:08,44.22,44.22,44.13,44.13,7370,0
FPT,8/19/2019 14:09,44.13,44.13,44.13,44.13,1200,0
FPT,8/19/2019 14:10,44.22,44.22,44.13,44.13,120,0
FPT,8/19/2019 14:11,44.22,44.22,44.22,44.22,5000,0
FPT,8/19/2019 14:12,44.22,44.3,44.22,44.3,23830,0
FPT,8/19/2019 14:13,44.3,44.39,44.3,44.39,28900,0
FPT,8/19/2019 14:14,44.39,44.47,44.39,44.47,94020,0
FPT,8/19/2019 14:15,44.56,44.73,44.47,44.64,63110,0
FPT,8/19/2019 14:16,44.73,44.9,44.73,44.9,45110,0
FPT,8/19/2019 14:17,44.81,44.98,44.73,44.98,36730,0
FPT,8/19/2019 14:18,44.9,44.9,44.81,44.9,34250,0
FPT,8/19/2019 14:19,44.9,44.9,44.81,44.81,5350,0
FPT,8/19/2019 14:20,44.9,44.9,44.81,44.81,17190,0
FPT,8/19/2019 14:21,44.81,44.81,44.73,44.81,8610,0
FPT,8/19/2019 14:22,44.73,44.73,44.73,44.73,24630,0
FPT,8/19/2019 14:23,44.73,44.73,44.64,44.64,7980,0
FPT,8/19/2019 14:24,44.64,44.64,44.64,44.64,280,0
FPT,8/19/2019 14:25,44.56,44.56,44.56,44.56,2520,0
FPT,8/19/2019 14:26,44.56,44.81,44.56,44.73,31700,0
FPT,8/19/2019 14:27,44.64,44.73,44.64,44.73,230,0
FPT,8/19/2019 14:28,44.73,44.73,44.56,44.56,12250,0
FPT,8/19/2019 14:29,44.56,44.56,44.56,44.56,810,0
FPT,8/19/2019 14:46,44.73,44.73,44.73,44.73,51750,0
FPT,8/20/2019 9:15,44.81,44.81,44.81,44.81,11650,0
FPT,8/20/2019 9:16,44.81,44.81,44.81,44.81,250,0
FPT,8/20/2019 9:17,44.98,44.98,44.81,44.98,5770,0
FPT,8/20/2019 9:18,44.98,45.07,44.81,45.07,5980,0
FPT,8/20/2019 9:19,44.98,45.07,44.98,45.07,4230,0
FPT,8/20/2019 9:20,45.07,45.07,44.98,44.98,12030,0
FPT,8/20/2019 9:21,45.07,45.16,45.07,45.16,9690,0
FPT,8/20/2019 9:22,45.07,45.07,45.07,45.07,12010,0
FPT,8/20/2019 9:23,45.07,45.07,44.98,45.07,20370,0
FPT,8/20/2019 9:24,45.07,45.07,44.98,45.07,13720,0
FPT,8/20/2019 9:25,45.07,45.07,44.98,44.98,7000,0
FPT,8/20/2019 9:26,44.98,44.98,44.9,44.9,10620,0
FPT,8/20/2019 9:27,44.9,44.9,44.9,44.9,14700,0
FPT,8/20/2019 9:28,44.9,44.9,44.81,44.81,6900,0
FPT,8/20/2019 9:29,44.9,44.9,44.9,44.9,80,0
FPT,8/20/2019 9:30,44.9,44.98,44.9,44.98,14710,0
FPT,8/20/2019 9:31,44.98,44.98,44.98,44.98,7780,0
FPT,8/20/2019 9:32,44.98,45.07,44.98,45.07,16130,0
FPT,8/20/2019 9:33,45.07,45.16,45.07,45.16,11800,0
FPT,8/20/2019 9:34,45.16,45.33,45.16,45.33,25790,0
FPT,8/20/2019 9:35,45.33,45.41,45.24,45.33,22330,0
FPT,8/20/2019 9:36,45.33,45.33,45.33,45.33,500,0
FPT,8/20/2019 9:37,45.33,45.33,45.16,45.16,11650,0
FPT,8/20/2019 9:38,45.24,45.24,45.24,45.24,4000,0
FPT,8/20/2019 9:39,45.24,45.24,45.24,45.24,650,0
FPT,8/20/2019 9:40,45.24,45.24,45.16,45.24,5560,0
FPT,8/20/2019 9:41,45.24,45.24,45.16,45.16,6210,0
FPT,8/20/2019 9:42,45.16,45.16,45.07,45.07,2030,0
FPT,8/20/2019 9:43,45.07,45.07,44.98,45.07,18190,0
FPT,8/20/2019 9:44,45.07,45.16,45.07,45.16,8080,0
FPT,8/20/2019 9:45,45.16,45.16,45.07,45.16,5030,0
FPT,8/20/2019 9:46,45.16,45.16,45.16,45.16,14150,0
FPT,8/20/2019 9:47,45.16,45.16,45.16,45.16,5100,0
FPT,8/20/2019 9:48,45.16,45.16,45.07,45.16,1420,0
FPT,8/20/2019 9:49,45.16,45.16,45.16,45.16,10,0
FPT,8/20/2019 9:50,45.07,45.16,45.07,45.16,1040,0
FPT,8/20/2019 9:51,45.16,45.24,45.16,45.24,20160,0
FPT,8/20/2019 9:52,45.24,45.33,45.24,45.33,27710,0
FPT,8/20/2019 9:53,45.33,45.41,45.33,45.33,22200,0
FPT,8/20/2019 9:54,45.41,45.41,45.33,45.41,22970,0
FPT,8/20/2019 9:55,45.33,45.41,45.33,45.41,31890,0
FPT,8/20/2019 9:56,45.33,45.33,45.33,45.33,7820,0
FPT,8/20/2019 9:57,45.41,45.41,45.33,45.33,1400,0
FPT,8/20/2019 9:58,45.33,45.33,45.33,45.33,5300,0
FPT,8/20/2019 9:59,45.33,45.33,45.24,45.24,10750,0
FPT,8/20/2019 10:00,45.33,45.33,45.24,45.24,10340,0
FPT,8/20/2019 10:01,45.24,45.24,45.16,45.24,11000,0
FPT,8/20/2019 10:02,45.24,45.24,45.24,45.24,2170,0
FPT,8/20/2019 10:03,45.24,45.24,45.24,45.24,1000,0
FPT,8/20/2019 10:04,45.24,45.24,45.24,45.24,10110,0
FPT,8/20/2019 10:05,45.24,45.24,45.24,45.24,4000,0
FPT,8/20/2019 10:06,45.24,45.24,45.24,45.24,16840,0
FPT,8/20/2019 10:07,45.24,45.33,45.24,45.33,8230,0
FPT,8/20/2019 10:08,45.24,45.33,45.24,45.33,1100,0
FPT,8/20/2019 10:09,45.33,45.33,45.33,45.33,1240,0
FPT,8/20/2019 10:10,45.24,45.33,45.24,45.33,44710,0
FPT,8/20/2019 10:11,45.33,45.33,45.24,45.24,9200,0
FPT,8/20/2019 10:12,45.24,45.24,45.24,45.24,5300,0
FPT,8/20/2019 10:14,45.33,45.33,45.24,45.24,1020,0
FPT,8/20/2019 10:15,45.24,45.33,45.24,45.24,15370,0
FPT,8/20/2019 10:16,45.24,45.24,45.24,45.24,1690,0
FPT,8/20/2019 10:17,45.24,45.24,45.24,45.24,6700,0
FPT,8/20/2019 10:18,45.24,45.24,45.24,45.24,3380,0
FPT,8/20/2019 10:19,45.24,45.24,45.24,45.24,13250,0
FPT,8/20/2019 10:20,45.24,45.24,45.24,45.24,23500,0
FPT,8/20/2019 10:21,45.24,45.24,45.24,45.24,150,0
FPT,8/20/2019 10:22,45.24,45.24,45.24,45.24,13120,0
FPT,8/20/2019 10:23,45.24,45.24,45.24,45.24,130,0
FPT,8/20/2019 10:25,45.24,45.24,45.24,45.24,1290,0
FPT,8/20/2019 10:26,45.24,45.24,45.24,45.24,690,0
FPT,8/20/2019 10:28,45.24,45.24,45.24,45.24,9100,0
FPT,8/20/2019 10:29,45.24,45.24,45.24,45.24,5030,0
FPT,8/20/2019 10:30,45.24,45.24,45.24,45.24,2150,0
FPT,8/20/2019 10:31,45.24,45.24,45.24,45.24,2880,0
FPT,8/20/2019 10:32,45.24,45.24,45.24,45.24,8670,0
FPT,8/20/2019 10:33,45.24,45.24,45.24,45.24,200,0
FPT,8/20/2019 10:35,45.16,45.16,45.16,45.16,210,0
FPT,8/20/2019 10:36,45.16,45.16,45.16,45.16,20,0
FPT,8/20/2019 10:37,45.24,45.24,45.24,45.24,200,0
FPT,8/20/2019 10:38,45.24,45.24,45.24,45.24,6720,0
FPT,8/20/2019 10:39,45.24,45.24,45.24,45.24,950,0
FPT,8/20/2019 10:41,45.24,45.24,45.24,45.24,12200,0
FPT,8/20/2019 10:42,45.24,45.24,45.24,45.24,5850,0
FPT,8/20/2019 10:43,45.24,45.24,45.24,45.24,3020,0
FPT,8/20/2019 10:44,45.24,45.24,45.24,45.24,25850,0
FPT,8/20/2019 10:45,45.24,45.24,45.24,45.24,5920,0
FPT,8/20/2019 10:47,45.24,45.24,45.24,45.24,3170,0
FPT,8/20/2019 10:48,45.24,45.24,45.24,45.24,30,0
FPT,8/20/2019 10:49,45.24,45.24,45.24,45.24,6770,0
FPT,8/20/2019 10:50,45.24,45.24,45.24,45.24,8350,0
FPT,8/20/2019 10:51,45.24,45.33,45.24,45.33,1150,0
FPT,8/20/2019 10:52,45.24,45.24,45.24,45.24,30,0
FPT,8/20/2019 10:53,45.33,45.33,45.33,45.33,20,0
FPT,8/20/2019 10:54,45.24,45.33,45.24,45.24,630,0
FPT,8/20/2019 10:55,45.33,45.33,45.33,45.33,20,0
FPT,8/20/2019 10:56,45.33,45.33,45.33,45.33,10,0
FPT,8/20/2019 10:59,45.33,45.33,45.24,45.24,1150,0
FPT,8/20/2019 11:01,45.24,45.24,45.24,45.24,3890,0
FPT,8/20/2019 11:02,45.24,45.24,45.24,45.24,13050,0
FPT,8/20/2019 11:03,45.16,45.16,45.16,45.16,500,0
FPT,8/20/2019 11:04,45.16,45.16,45.16,45.16,200,0
FPT,8/20/2019 11:05,45.16,45.16,45.16,45.16,170,0
FPT,8/20/2019 11:06,45.16,45.16,45.16,45.16,910,0
FPT,8/20/2019 11:07,45.16,45.16,45.16,45.16,36470,0
FPT,8/20/2019 11:08,45.16,45.16,45.16,45.16,2010,0
FPT,8/20/2019 11:11,45.16,45.16,45.16,45.16,10,0
FPT,8/20/2019 11:12,45.16,45.16,45.16,45.16,100,0
FPT,8/20/2019 11:13,45.07,45.07,45.07,45.07,6910,0
FPT,8/20/2019 11:14,45.07,45.07,44.98,45.07,25870,0
FPT,8/20/2019 11:15,44.98,44.98,44.98,44.98,1290,0
FPT,8/20/2019 11:16,45.07,45.07,45.07,45.07,100,0
FPT,8/20/2019 11:17,45.07,45.07,45.07,45.07,1000,0
FPT,8/20/2019 11:18,45.07,45.07,45.07,45.07,1000,0
FPT,8/20/2019 11:19,44.98,45.24,44.98,45.24,100650,0
FPT,8/20/2019 11:20,45.24,45.24,45.24,45.24,3100,0
FPT,8/20/2019 11:21,45.24,45.24,45.24,45.24,550,0
FPT,8/20/2019 11:23,45.07,45.07,45.07,45.07,900,0
FPT,8/20/2019 11:27,45.07,45.07,45.07,45.07,4000,0
FPT,8/20/2019 11:28,45.07,45.07,45.07,45.07,20,0
FPT,8/20/2019 11:29,45.07,45.16,45.07,45.16,3580,0
FPT,8/20/2019 13:00,45.16,45.16,45.16,45.16,10810,0
FPT,8/20/2019 13:01,45.16,45.16,45.16,45.16,200,0
FPT,8/20/2019 13:02,45.07,45.07,45.07,45.07,11370,0
FPT,8/20/2019 13:03,45.07,45.07,45.07,45.07,100,0
FPT,8/20/2019 13:04,45.07,45.07,45.07,45.07,200,0
FPT,8/20/2019 13:05,45.07,45.07,44.98,44.98,16560,0
FPT,8/20/2019 13:06,44.98,44.98,44.98,44.98,9500,0
FPT,8/20/2019 13:07,45.07,45.07,45.07,45.07,140,0
FPT,8/20/2019 13:08,45.07,45.16,45.07,45.16,4150,0
FPT,8/20/2019 13:09,45.16,45.24,45.16,45.24,43950,0
FPT,8/20/2019 13:10,45.24,45.33,45.24,45.33,630,0
FPT,8/20/2019 13:12,45.24,45.33,45.24,45.24,1250,0
FPT,8/20/2019 13:13,45.24,45.24,45.24,45.24,2950,0
FPT,8/20/2019 13:14,45.24,45.33,45.24,45.33,34620,0
FPT,8/20/2019 13:15,45.33,45.41,45.33,45.41,1830,0
FPT,8/20/2019 13:16,45.41,45.41,45.41,45.41,100,0
FPT,8/20/2019 13:17,45.33,45.41,45.33,45.41,7110,0
FPT,8/20/2019 13:18,45.41,45.5,45.41,45.5,43480,0
FPT,8/20/2019 13:19,45.5,45.5,45.41,45.5,46020,0
FPT,8/20/2019 13:20,45.5,45.5,45.5,45.5,5910,0
FPT,8/20/2019 13:21,45.5,45.58,45.5,45.58,17220,0
FPT,8/20/2019 13:22,45.58,45.58,45.5,45.5,16990,0
FPT,8/20/2019 13:23,45.58,45.58,45.58,45.58,30,0
FPT,8/20/2019 13:24,45.58,45.58,45.58,45.58,130,0
FPT,8/20/2019 13:25,45.5,45.5,45.5,45.5,16000,0
FPT,8/20/2019 13:26,45.5,45.58,45.5,45.5,6940,0
FPT,8/20/2019 13:27,45.5,45.5,45.5,45.5,5000,0
FPT,8/20/2019 13:28,45.58,45.58,45.58,45.58,1000,0
FPT,8/20/2019 13:29,45.58,45.58,45.58,45.58,3390,0
FPT,8/20/2019 13:30,45.58,45.58,45.5,45.58,16260,0
FPT,8/20/2019 13:31,45.58,45.67,45.58,45.67,24600,0
FPT,8/20/2019 13:32,45.67,45.67,45.58,45.67,2220,0
FPT,8/20/2019 13:33,45.67,45.75,45.67,45.75,62510,0
FPT,8/20/2019 13:34,45.84,45.84,45.84,45.84,19060,0
FPT,8/20/2019 13:35,45.84,45.84,45.84,45.84,5840,0
FPT,8/20/2019 13:36,45.84,45.92,45.75,45.92,35100,0
FPT,8/20/2019 13:37,45.92,45.92,45.84,45.84,860,0
FPT,8/20/2019 13:38,45.92,45.92,45.84,45.84,8020,0
FPT,8/20/2019 13:39,45.84,45.84,45.84,45.84,250,0
FPT,8/20/2019 13:41,45.75,45.75,45.75,45.75,5550,0
FPT,8/20/2019 13:42,45.75,45.84,45.75,45.84,11070,0
FPT,8/20/2019 13:43,45.75,45.75,45.75,45.75,13470,0
FPT,8/20/2019 13:44,45.75,45.84,45.75,45.84,12230,0
FPT,8/20/2019 13:45,45.75,45.84,45.75,45.84,17530,0
FPT,8/20/2019 13:46,45.84,45.92,45.84,45.84,7100,0
FPT,8/20/2019 13:47,45.84,45.84,45.84,45.84,16670,0
FPT,8/20/2019 13:48,45.84,45.84,45.75,45.84,10160,0
FPT,8/20/2019 13:50,45.75,45.75,45.75,45.75,6000,0
FPT,8/20/2019 13:51,45.84,45.84,45.84,45.84,1220,0
FPT,8/20/2019 13:52,45.84,45.84,45.84,45.84,16460,0
FPT,8/20/2019 13:53,45.84,45.84,45.84,45.84,8690,0
FPT,8/20/2019 13:54,45.84,45.92,45.84,45.84,27470,0
FPT,8/20/2019 13:55,45.84,45.92,45.84,45.84,7050,0
FPT,8/20/2019 13:56,45.92,45.92,45.84,45.92,2150,0
FPT,8/20/2019 13:57,45.92,45.92,45.84,45.92,17390,0
FPT,8/20/2019 13:58,45.92,45.92,45.84,45.92,11650,0
FPT,8/20/2019 13:59,45.92,45.92,45.84,45.92,6110,0
FPT,8/20/2019 14:00,45.92,45.92,45.84,45.84,700,0
FPT,8/20/2019 14:01,45.84,45.84,45.84,45.84,11920,0
FPT,8/20/2019 14:03,45.84,45.92,45.84,45.84,4580,0
FPT,8/20/2019 14:04,45.84,45.84,45.84,45.84,15000,0
FPT,8/20/2019 14:05,45.84,45.84,45.84,45.84,4000,0
FPT,8/20/2019 14:06,45.84,45.92,45.84,45.84,4320,0
FPT,8/20/2019 14:07,45.84,45.84,45.84,45.84,9880,0
FPT,8/20/2019 14:08,45.84,45.84,45.84,45.84,5400,0
FPT,8/20/2019 14:09,45.84,45.84,45.84,45.84,1300,0
FPT,8/20/2019 14:10,45.84,45.84,45.84,45.84,1520,0
FPT,8/20/2019 14:11,45.84,45.84,45.75,45.84,11120,0
FPT,8/20/2019 14:12,45.75,45.75,45.75,45.75,11260,0
FPT,8/20/2019 14:13,45.84,45.84,45.75,45.75,5100,0
FPT,8/20/2019 14:14,45.75,45.84,45.75,45.84,6880,0
FPT,8/20/2019 14:16,45.75,45.84,45.75,45.84,2540,0
FPT,8/20/2019 14:17,45.84,45.84,45.84,45.84,6050,0
FPT,8/20/2019 14:18,45.84,45.84,45.75,45.75,8300,0
FPT,8/20/2019 14:19,45.84,45.84,45.75,45.84,18880,0
FPT,8/20/2019 14:20,45.84,45.84,45.75,45.75,3120,0
FPT,8/20/2019 14:21,45.75,45.75,45.75,45.75,4080,0
FPT,8/20/2019 14:22,45.84,45.84,45.84,45.84,4000,0
FPT,8/20/2019 14:23,45.84,45.84,45.75,45.75,5040,0
FPT,8/20/2019 14:24,45.75,45.75,45.75,45.75,4000,0
FPT,8/20/2019 14:25,45.75,45.75,45.75,45.75,7860,0
FPT,8/20/2019 14:26,45.84,45.84,45.75,45.84,43740,0
FPT,8/20/2019 14:27,45.75,45.84,45.75,45.84,44170,0
FPT,8/20/2019 14:28,45.84,45.84,45.75,45.75,29710,0
FPT,8/20/2019 14:29,45.84,45.84,45.84,45.84,5760,0
FPT,8/20/2019 14:46,46.09,46.09,46.09,46.09,327780,0
FPT,8/21/2019 9:15,46.18,46.18,46.09,46.09,20020,0
FPT,8/21/2019 9:16,46.09,46.09,45.92,46.09,5180,0
FPT,8/21/2019 9:17,46.01,46.09,46.01,46.01,4390,0
FPT,8/21/2019 9:18,46.01,46.01,45.92,45.92,13590,0
FPT,8/21/2019 9:19,45.84,45.92,45.84,45.92,24820,0
FPT,8/21/2019 9:20,45.84,46.01,45.84,46.01,5260,0
FPT,8/21/2019 9:21,46.01,46.09,46.01,46.09,2960,0
FPT,8/21/2019 9:22,46.09,46.09,46.01,46.09,15900,0
FPT,8/21/2019 9:23,46.09,46.09,46.09,46.09,10350,0
FPT,8/21/2019 9:24,46.09,46.18,46.09,46.18,4290,0
FPT,8/21/2019 9:25,46.18,46.18,46.09,46.18,12110,0
FPT,8/21/2019 9:26,46.18,46.27,46.09,46.18,38240,0
FPT,8/21/2019 9:27,46.18,46.27,46.18,46.27,7180,0
FPT,8/21/2019 9:28,46.27,46.35,46.27,46.35,14410,0
FPT,8/21/2019 9:29,46.44,46.44,46.44,46.44,5180,0
FPT,8/21/2019 9:30,46.52,46.52,46.44,46.44,5390,0
FPT,8/21/2019 9:31,46.44,46.52,46.44,46.44,7820,0
FPT,8/21/2019 9:32,46.44,46.44,46.35,46.35,6350,0
FPT,8/21/2019 9:33,46.35,46.35,46.35,46.35,510,0
FPT,8/21/2019 9:34,46.18,46.44,46.18,46.44,26160,0
FPT,8/21/2019 9:35,46.44,46.44,46.35,46.35,1360,0
FPT,8/21/2019 9:36,46.35,46.44,46.35,46.44,190,0
FPT,8/21/2019 9:37,46.35,46.44,46.35,46.35,10320,0
FPT,8/21/2019 9:38,46.35,46.44,46.35,46.35,9590,0
FPT,8/21/2019 9:39,46.27,46.35,46.27,46.27,3190,0
FPT,8/21/2019 9:40,46.35,46.35,46.27,46.27,14160,0
FPT,8/21/2019 9:41,46.27,46.27,46.18,46.18,8530,0
FPT,8/21/2019 9:42,46.18,46.27,46.09,46.18,10290,0
FPT,8/21/2019 9:43,46.18,46.27,46.18,46.27,2400,0
FPT,8/21/2019 9:44,46.18,46.27,46.18,46.18,17540,0
FPT,8/21/2019 9:45,46.18,46.18,46.09,46.18,190,0
FPT,8/21/2019 9:46,46.18,46.18,46.18,46.18,530,0
FPT,8/21/2019 9:47,46.18,46.18,46.18,46.18,20370,0
FPT,8/21/2019 9:48,46.27,46.27,46.18,46.18,4380,0
FPT,8/21/2019 9:50,46.27,46.27,46.27,46.27,4000,0
FPT,8/21/2019 9:51,46.27,46.27,46.27,46.27,2170,0
FPT,8/21/2019 9:52,46.27,46.27,46.27,46.27,1100,0
FPT,8/21/2019 9:53,46.27,46.27,46.27,46.27,300,0
FPT,8/21/2019 9:54,46.18,46.18,46.18,46.18,1500,0
FPT,8/21/2019 9:55,46.18,46.27,46.18,46.27,25930,0
FPT,8/21/2019 9:56,46.27,46.35,46.27,46.35,10250,0
FPT,8/21/2019 9:57,46.27,46.27,46.27,46.27,5350,0
FPT,8/21/2019 9:58,46.35,46.35,46.27,46.27,6740,0
FPT,8/21/2019 9:59,46.35,46.35,46.27,46.35,3400,0
FPT,8/21/2019 10:00,46.27,46.35,46.27,46.35,18350,0
FPT,8/21/2019 10:01,46.27,46.35,46.27,46.35,7190,0
FPT,8/21/2019 10:02,46.35,46.44,46.35,46.44,26780,0
FPT,8/21/2019 10:03,46.35,46.35,46.35,46.35,200,0
FPT,8/21/2019 10:04,46.35,46.35,46.35,46.35,1590,0
FPT,8/21/2019 10:05,46.35,46.35,46.35,46.35,2500,0
FPT,8/21/2019 10:06,46.44,46.44,46.44,46.44,800,0
FPT,8/21/2019 10:07,46.44,46.44,46.44,46.44,500,0
FPT,8/21/2019 10:08,46.35,46.35,46.35,46.35,2000,0
FPT,8/21/2019 10:09,46.35,46.35,46.35,46.35,13110,0
FPT,8/21/2019 10:10,46.35,46.44,46.35,46.44,4800,0
FPT,8/21/2019 10:11,46.35,46.35,46.35,46.35,1830,0
FPT,8/21/2019 10:12,46.44,46.44,46.35,46.35,20070,0
FPT,8/21/2019 10:13,46.35,46.35,46.27,46.27,1060,0
FPT,8/21/2019 10:14,46.35,46.35,46.27,46.27,11900,0
FPT,8/21/2019 10:15,46.27,46.27,46.27,46.27,22680,0
FPT,8/21/2019 10:16,46.27,46.27,46.09,46.09,19720,0
FPT,8/21/2019 10:17,46.09,46.18,46.09,46.18,2260,0
FPT,8/21/2019 10:18,46.18,46.18,46.09,46.18,6960,0
FPT,8/21/2019 10:19,46.18,46.18,46.18,46.18,1980,0
FPT,8/21/2019 10:20,46.18,46.18,46.18,46.18,2830,0
FPT,8/21/2019 10:21,46.18,46.18,46.18,46.18,1610,0
FPT,8/21/2019 10:22,46.18,46.18,46.18,46.18,13000,0
FPT,8/21/2019 10:23,46.18,46.18,46.18,46.18,2300,0
FPT,8/21/2019 10:24,46.18,46.18,46.18,46.18,140,0
FPT,8/21/2019 10:25,46.18,46.18,46.18,46.18,3840,0
FPT,8/21/2019 10:26,46.18,46.18,46.09,46.18,4820,0
FPT,8/21/2019 10:27,46.18,46.18,46.09,46.09,8910,0
FPT,8/21/2019 10:28,46.18,46.18,46.09,46.18,17190,0
FPT,8/21/2019 10:29,46.09,46.18,46.09,46.09,4360,0
FPT,8/21/2019 10:30,46.18,46.18,46.09,46.18,170,0
FPT,8/21/2019 10:31,46.18,46.18,46.09,46.18,2300,0
FPT,8/21/2019 10:33,46.18,46.18,46.01,46.01,58740,0
FPT,8/21/2019 10:34,46.01,46.01,46.01,46.01,14620,0
FPT,8/21/2019 10:35,45.92,45.92,45.84,45.84,13140,0
FPT,8/21/2019 10:36,45.75,45.92,45.75,45.92,2540,0
FPT,8/21/2019 10:37,45.92,45.92,45.92,45.92,120,0
FPT,8/21/2019 10:38,45.92,46.01,45.92,46.01,850,0
FPT,8/21/2019 10:39,46.01,46.01,46.01,46.01,2470,0
FPT,8/21/2019 10:40,46.09,46.09,46.01,46.01,1020,0
FPT,8/21/2019 10:41,46.09,46.09,46.09,46.09,10,0
FPT,8/21/2019 10:43,46.09,46.09,46.09,46.09,20,0
FPT,8/21/2019 10:44,46.09,46.09,46.09,46.09,370,0
FPT,8/21/2019 10:45,46.09,46.09,46.01,46.01,1110,0
FPT,8/21/2019 10:46,46.01,46.01,46.01,46.01,1200,0
FPT,8/21/2019 10:47,46.01,46.01,46.01,46.01,1890,0
FPT,8/21/2019 10:48,46.01,46.01,46.01,46.01,2110,0
FPT,8/21/2019 10:49,46.09,46.09,46.09,46.09,3000,0
FPT,8/21/2019 10:50,46.01,46.09,46.01,46.01,900,0
FPT,8/21/2019 10:51,46.01,46.01,46.01,46.01,210,0
FPT,8/21/2019 10:52,46.01,46.01,46.01,46.01,200,0
FPT,8/21/2019 10:53,46.01,46.01,46.01,46.01,550,0
FPT,8/21/2019 10:54,46.01,46.01,46.01,46.01,150,0
FPT,8/21/2019 10:55,46.01,46.01,46.01,46.01,3270,0
FPT,8/21/2019 10:57,45.92,45.92,45.92,45.92,90,0
FPT,8/21/2019 10:58,45.92,45.92,45.92,45.92,570,0
FPT,8/21/2019 10:59,45.92,45.92,45.92,45.92,10000,0
FPT,8/21/2019 11:00,46.01,46.01,45.92,45.92,300,0
FPT,8/21/2019 11:01,45.92,46.01,45.92,46.01,7660,0
FPT,8/21/2019 11:02,46.01,46.01,46.01,46.01,160,0
FPT,8/21/2019 11:03,45.92,46.01,45.92,46.01,440,0
FPT,8/21/2019 11:04,46.01,46.01,46.01,46.01,750,0
FPT,8/21/2019 11:05,45.92,45.92,45.92,45.92,5600,0
FPT,8/21/2019 11:06,45.92,45.92,45.84,45.92,1490,0
FPT,8/21/2019 11:07,45.84,45.92,45.84,45.92,12230,0
FPT,8/21/2019 11:08,45.92,45.92,45.92,45.92,200,0
FPT,8/21/2019 11:10,45.92,45.92,45.92,45.92,8960,0
FPT,8/21/2019 11:11,45.92,45.92,45.92,45.92,8880,0
FPT,8/21/2019 11:12,45.92,45.92,45.92,45.92,510,0
FPT,8/21/2019 11:13,45.92,45.92,45.92,45.92,8550,0
FPT,8/21/2019 11:14,45.92,45.92,45.92,45.92,5000,0
FPT,8/21/2019 11:15,45.92,46.01,45.92,46.01,4080,0
FPT,8/21/2019 11:16,46.01,46.01,46.01,46.01,14900,0
FPT,8/21/2019 11:17,46.01,46.01,46.01,46.01,1000,0
FPT,8/21/2019 11:18,46.01,46.01,46.01,46.01,1500,0
FPT,8/21/2019 11:19,45.92,46.01,45.92,46.01,1270,0
FPT,8/21/2019 11:20,46.01,46.01,46.01,46.01,510,0
FPT,8/21/2019 11:21,46.01,46.01,46.01,46.01,5000,0
FPT,8/21/2019 11:24,46.01,46.01,46.01,46.01,4760,0
FPT,8/21/2019 11:25,46.01,46.01,46.01,46.01,190,0
FPT,8/21/2019 11:26,46.01,46.01,46.01,46.01,70,0
FPT,8/21/2019 11:29,45.92,46.01,45.92,46.01,5150,0
FPT,8/21/2019 13:00,45.92,45.92,45.92,45.92,27830,0
FPT,8/21/2019 13:01,45.92,45.92,45.92,45.92,1000,0
FPT,8/21/2019 13:02,45.92,45.92,45.92,45.92,2010,0
FPT,8/21/2019 13:03,45.92,45.92,45.92,45.92,2900,0
FPT,8/21/2019 13:04,45.92,45.92,45.92,45.92,7750,0
FPT,8/21/2019 13:05,45.92,46.01,45.92,46.01,5750,0
FPT,8/21/2019 13:07,46.01,46.01,46.01,46.01,1120,0
FPT,8/21/2019 13:08,46.01,46.01,46.01,46.01,2070,0
FPT,8/21/2019 13:09,46.01,46.01,46.01,46.01,3890,0
FPT,8/21/2019 13:10,46.09,46.09,46.09,46.09,2370,0
FPT,8/21/2019 13:11,46.09,46.09,46.09,46.09,10,0
FPT,8/21/2019 13:12,46.09,46.09,46.09,46.09,2800,0
FPT,8/21/2019 13:13,46.09,46.09,46.09,46.09,2450,0
FPT,8/21/2019 13:14,46.01,46.01,46.01,46.01,50,0
FPT,8/21/2019 13:15,46.09,46.09,46.01,46.01,160,0
FPT,8/21/2019 13:16,46.09,46.09,46.01,46.09,1350,0
FPT,8/21/2019 13:17,46.01,46.01,46.01,46.01,3040,0
FPT,8/21/2019 13:18,46.01,46.01,46.01,46.01,920,0
FPT,8/21/2019 13:19,46.01,46.01,45.92,45.92,1100,0
FPT,8/21/2019 13:20,46.01,46.01,45.92,45.92,5400,0
FPT,8/21/2019 13:21,46.01,46.01,45.92,45.92,19010,0
FPT,8/21/2019 13:22,45.92,45.92,45.92,45.92,14200,0
FPT,8/21/2019 13:23,45.92,45.92,45.92,45.92,510,0
FPT,8/21/2019 13:24,45.92,45.92,45.92,45.92,3410,0
FPT,8/21/2019 13:25,45.92,45.92,45.84,45.92,7550,0
FPT,8/21/2019 13:26,45.84,45.84,45.84,45.84,30,0
FPT,8/21/2019 13:27,45.84,45.84,45.75,45.84,22910,0
FPT,8/21/2019 13:28,45.84,45.92,45.75,45.75,47670,0
FPT,8/21/2019 13:29,45.75,45.75,45.67,45.67,16270,0
FPT,8/21/2019 13:30,45.67,45.75,45.58,45.75,37790,0
FPT,8/21/2019 13:31,45.58,45.67,45.58,45.67,7630,0
FPT,8/21/2019 13:32,45.67,45.75,45.67,45.75,4770,0
FPT,8/21/2019 13:33,45.75,45.84,45.67,45.84,13500,0
FPT,8/21/2019 13:34,45.84,45.84,45.84,45.84,1020,0
FPT,8/21/2019 13:35,45.84,45.84,45.84,45.84,2420,0
FPT,8/21/2019 13:36,45.84,45.84,45.75,45.75,4820,0
FPT,8/21/2019 13:37,45.84,45.84,45.67,45.75,14030,0
FPT,8/21/2019 13:38,45.75,45.75,45.75,45.75,8190,0
FPT,8/21/2019 13:39,45.75,45.84,45.75,45.84,11400,0
FPT,8/21/2019 13:40,45.84,45.84,45.75,45.75,33870,0
FPT,8/21/2019 13:41,45.75,45.84,45.75,45.75,2780,0
FPT,8/21/2019 13:42,45.75,45.75,45.75,45.75,7650,0
FPT,8/21/2019 13:43,45.84,45.84,45.84,45.84,10,0
FPT,8/21/2019 13:44,45.75,45.75,45.75,45.75,4600,0
FPT,8/21/2019 13:45,45.75,45.75,45.75,45.75,60,0
FPT,8/21/2019 13:46,45.75,45.84,45.75,45.75,20010,0
FPT,8/21/2019 13:47,45.75,45.84,45.75,45.84,3050,0
FPT,8/21/2019 13:48,45.84,45.84,45.84,45.84,250,0
FPT,8/21/2019 13:49,45.84,45.84,45.84,45.84,6300,0
FPT,8/21/2019 13:50,45.84,45.84,45.75,45.75,8180,0
FPT,8/21/2019 13:51,45.75,45.75,45.75,45.75,4320,0
FPT,8/21/2019 13:52,45.84,45.84,45.75,45.75,2320,0
FPT,8/21/2019 13:53,45.75,45.75,45.75,45.75,200,0
FPT,8/21/2019 13:54,45.84,45.84,45.75,45.75,20700,0
FPT,8/21/2019 13:55,45.84,45.84,45.75,45.84,1770,0
FPT,8/21/2019 13:56,45.75,45.75,45.75,45.75,23040,0
FPT,8/21/2019 13:57,45.75,45.75,45.75,45.75,2290,0
FPT,8/21/2019 13:58,45.67,45.75,45.67,45.75,10410,0
FPT,8/21/2019 13:59,45.67,45.75,45.67,45.67,60420,0
FPT,8/21/2019 14:00,45.58,45.67,45.58,45.67,16150,0
FPT,8/21/2019 14:01,45.67,45.67,45.58,45.67,14030,0
FPT,8/21/2019 14:02,45.67,45.67,45.58,45.58,11850,0
FPT,8/21/2019 14:03,45.67,45.67,45.58,45.58,43690,0
FPT,8/21/2019 14:04,45.58,45.67,45.58,45.67,8590,0
FPT,8/21/2019 14:05,45.67,45.67,45.67,45.67,400,0
FPT,8/21/2019 14:06,45.58,45.67,45.58,45.67,5940,0
FPT,8/21/2019 14:07,45.67,45.67,45.67,45.67,5670,0
FPT,8/21/2019 14:08,45.58,45.67,45.58,45.67,23430,0
FPT,8/21/2019 14:09,45.67,45.75,45.67,45.67,10120,0
FPT,8/21/2019 14:10,45.67,45.67,45.58,45.67,2600,0
FPT,8/21/2019 14:11,45.67,45.67,45.58,45.58,32350,0
FPT,8/21/2019 14:12,45.67,45.67,45.67,45.67,70,0
FPT,8/21/2019 14:13,45.67,45.67,45.67,45.67,600,0
FPT,8/21/2019 14:14,45.67,45.67,45.58,45.67,50010,0
FPT,8/21/2019 14:15,45.67,45.75,45.67,45.75,1300,0
FPT,8/21/2019 14:16,45.75,45.75,45.75,45.75,1240,0
FPT,8/21/2019 14:17,45.75,45.75,45.75,45.75,1890,0
FPT,8/21/2019 14:18,45.75,45.75,45.75,45.75,33250,0
FPT,8/21/2019 14:19,45.84,45.84,45.75,45.75,6070,0
FPT,8/21/2019 14:20,45.75,45.75,45.75,45.75,50,0
FPT,8/21/2019 14:21,45.75,45.75,45.75,45.75,3300,0
FPT,8/21/2019 14:22,45.75,45.75,45.75,45.75,21150,0
FPT,8/21/2019 14:23,45.75,45.75,45.75,45.75,9030,0
FPT,8/21/2019 14:24,45.75,45.84,45.75,45.75,2260,0
FPT,8/21/2019 14:25,45.75,45.75,45.75,45.75,4520,0
FPT,8/21/2019 14:26,45.84,45.84,45.75,45.75,2290,0
FPT,8/21/2019 14:27,45.75,45.75,45.75,45.75,7110,0
FPT,8/21/2019 14:28,45.75,45.84,45.75,45.75,7050,0
FPT,8/21/2019 14:29,45.84,45.84,45.75,45.84,2030,0
FPT,8/21/2019 14:46,45.75,45.75,45.75,45.75,116700,0
FPT,8/22/2019 9:15,45.75,45.75,45.75,45.75,5970,0
FPT,8/22/2019 9:16,45.67,45.67,45.58,45.58,3510,0
FPT,8/22/2019 9:17,45.67,45.67,45.67,45.67,100,0
FPT,8/22/2019 9:18,45.58,45.58,45.41,45.41,17270,0
FPT,8/22/2019 9:19,45.41,45.5,45.41,45.5,12110,0
FPT,8/22/2019 9:20,45.5,45.5,45.41,45.5,5750,0
FPT,8/22/2019 9:21,45.5,45.58,45.5,45.58,6330,0
FPT,8/22/2019 9:22,45.58,45.75,45.58,45.75,24020,0
FPT,8/22/2019 9:23,45.75,45.75,45.67,45.75,12960,0
FPT,8/22/2019 9:24,45.84,45.84,45.75,45.84,6850,0
FPT,8/22/2019 9:25,45.84,45.92,45.84,45.92,5810,0
FPT,8/22/2019 9:26,45.92,45.92,45.92,45.92,1120,0
FPT,8/22/2019 9:27,45.92,45.92,45.84,45.84,6500,0
FPT,8/22/2019 9:28,45.84,45.92,45.84,45.92,10200,0
FPT,8/22/2019 9:29,46.01,46.35,46.01,46.27,54390,0
FPT,8/22/2019 9:30,46.35,46.35,46.09,46.18,21950,0
FPT,8/22/2019 9:31,46.27,46.27,46.18,46.18,2820,0
FPT,8/22/2019 9:32,46.18,46.18,46.09,46.09,4100,0
FPT,8/22/2019 9:33,46.09,46.18,46.09,46.09,32390,0
FPT,8/22/2019 9:34,46.01,46.09,46.01,46.01,7590,0
FPT,8/22/2019 9:35,46.09,46.09,46.01,46.09,4510,0
FPT,8/22/2019 9:36,46.09,46.09,46.01,46.01,3000,0
FPT,8/22/2019 9:37,46.01,46.01,46.01,46.01,270,0
FPT,8/22/2019 9:38,46.01,46.01,45.92,45.92,10650,0
FPT,8/22/2019 9:39,46.01,46.01,45.92,45.92,2560,0
FPT,8/22/2019 9:40,45.92,45.92,45.92,45.92,650,0
FPT,8/22/2019 9:41,45.92,45.92,45.84,45.92,23290,0
FPT,8/22/2019 9:42,45.84,45.92,45.84,45.84,2280,0
FPT,8/22/2019 9:43,45.84,45.84,45.84,45.84,1100,0
FPT,8/22/2019 9:44,45.84,45.84,45.84,45.84,240,0
FPT,8/22/2019 9:45,45.84,45.84,45.84,45.84,2810,0
FPT,8/22/2019 9:46,45.75,45.84,45.75,45.84,910,0
FPT,8/22/2019 9:47,45.84,45.84,45.84,45.84,150,0
FPT,8/22/2019 9:49,45.92,45.92,45.92,45.92,30,0
FPT,8/22/2019 9:50,45.92,45.92,45.84,45.84,920,0
FPT,8/22/2019 9:51,45.92,45.92,45.92,45.92,10,0
FPT,8/22/2019 9:53,45.92,45.92,45.84,45.84,80,0
FPT,8/22/2019 9:54,45.92,45.92,45.84,45.84,3070,0
FPT,8/22/2019 9:55,45.84,45.84,45.84,45.84,2760,0
FPT,8/22/2019 9:56,45.84,45.84,45.84,45.84,18330,0
FPT,8/22/2019 9:57,45.84,45.84,45.84,45.84,3350,0
FPT,8/22/2019 9:58,45.84,45.84,45.84,45.84,1680,0
FPT,8/22/2019 9:59,45.84,45.84,45.84,45.84,300,0
FPT,8/22/2019 10:00,45.84,45.84,45.75,45.75,15010,0
FPT,8/22/2019 10:01,45.75,45.75,45.75,45.75,2450,0
FPT,8/22/2019 10:02,45.84,45.84,45.75,45.75,2010,0
FPT,8/22/2019 10:03,45.75,45.75,45.75,45.75,1210,0
FPT,8/22/2019 10:04,45.75,45.75,45.67,45.67,10490,0
FPT,8/22/2019 10:05,45.67,45.75,45.67,45.75,1010,0
FPT,8/22/2019 10:06,45.75,45.75,45.75,45.75,3090,0
FPT,8/22/2019 10:07,45.75,45.84,45.75,45.84,3400,0
FPT,8/22/2019 10:08,45.75,45.75,45.75,45.75,980,0
FPT,8/22/2019 10:09,45.84,45.84,45.84,45.84,5220,0
FPT,8/22/2019 10:10,45.84,45.84,45.84,45.84,6270,0
FPT,8/22/2019 10:11,45.84,45.84,45.84,45.84,440,0
FPT,8/22/2019 10:12,45.84,45.84,45.84,45.84,80,0
FPT,8/22/2019 10:13,45.84,45.84,45.84,45.84,100,0
FPT,8/22/2019 10:15,45.84,45.84,45.75,45.75,6230,0
FPT,8/22/2019 10:16,45.84,45.84,45.75,45.75,260,0
FPT,8/22/2019 10:17,45.75,45.75,45.75,45.75,10600,0
FPT,8/22/2019 10:18,45.75,45.75,45.67,45.75,1300,0
FPT,8/22/2019 10:19,45.75,45.75,45.67,45.67,70,0
FPT,8/22/2019 10:20,45.67,45.75,45.67,45.75,660,0
FPT,8/22/2019 10:21,45.75,45.75,45.67,45.75,120,0
FPT,8/22/2019 10:22,45.67,45.67,45.67,45.67,10,0
FPT,8/22/2019 10:23,45.67,45.67,45.67,45.67,4790,0
FPT,8/22/2019 10:24,45.67,45.67,45.67,45.67,6010,0
FPT,8/22/2019 10:25,45.67,45.75,45.67,45.75,5310,0
FPT,8/22/2019 10:26,45.75,45.75,45.75,45.75,5340,0
FPT,8/22/2019 10:27,45.75,45.75,45.75,45.75,610,0
FPT,8/22/2019 10:28,45.67,45.75,45.67,45.75,2600,0
FPT,8/22/2019 10:29,45.75,45.75,45.75,45.75,100,0
FPT,8/22/2019 10:30,45.75,45.75,45.75,45.75,8550,0
FPT,8/22/2019 10:31,45.84,45.84,45.84,45.84,15290,0
FPT,8/22/2019 10:32,45.84,45.84,45.84,45.84,1000,0
FPT,8/22/2019 10:33,45.84,45.84,45.75,45.84,2770,0
FPT,8/22/2019 10:34,45.84,45.92,45.84,45.84,1810,0
FPT,8/22/2019 10:35,45.84,46.01,45.84,45.92,49010,0
FPT,8/22/2019 10:36,46.01,46.09,45.92,46.09,51000,0
FPT,8/22/2019 10:37,46.09,46.09,46.01,46.09,11950,0
FPT,8/22/2019 10:38,46.09,46.09,46.09,46.09,92530,0
FPT,8/22/2019 10:39,46.18,46.18,46.09,46.09,2650,0
FPT,8/22/2019 10:40,46.09,46.09,46.09,46.09,7380,0
FPT,8/22/2019 10:41,46.09,46.09,46.09,46.09,3690,0
FPT,8/22/2019 10:42,46.09,46.09,46.09,46.09,7010,0
FPT,8/22/2019 10:43,46.01,46.09,46.01,46.09,20290,0
FPT,8/22/2019 10:44,46.09,46.09,46.09,46.09,8980,0
FPT,8/22/2019 10:45,46.09,46.09,46.09,46.09,3920,0
FPT,8/22/2019 10:46,46.09,46.09,46.09,46.09,250,0
FPT,8/22/2019 10:47,46.09,46.09,46.09,46.09,12300,0
FPT,8/22/2019 10:48,46.09,46.09,46.09,46.09,27240,0
FPT,8/22/2019 10:49,46.09,46.09,46.09,46.09,24090,0
FPT,8/22/2019 10:50,46.09,46.18,46.09,46.09,11150,0
FPT,8/22/2019 10:51,46.18,46.18,46.09,46.18,33060,0
FPT,8/22/2019 10:52,46.18,46.18,46.18,46.18,4270,0
FPT,8/22/2019 10:53,46.18,46.18,46.18,46.18,860,0
FPT,8/22/2019 10:54,46.18,46.18,46.09,46.18,21460,0
FPT,8/22/2019 10:55,46.27,46.27,46.18,46.18,1360,0
FPT,8/22/2019 10:56,46.27,46.27,46.27,46.27,2300,0
FPT,8/22/2019 10:57,46.27,46.27,46.18,46.18,30,0
FPT,8/22/2019 10:58,46.27,46.27,46.18,46.18,7830,0
FPT,8/22/2019 10:59,46.18,46.18,46.18,46.18,150,0
FPT,8/22/2019 11:00,46.18,46.18,46.09,46.09,41290,0
FPT,8/22/2019 11:01,46.01,46.01,46.01,46.01,1630,0
FPT,8/22/2019 11:02,45.92,45.92,45.92,45.92,1000,0
FPT,8/22/2019 11:03,46.01,46.01,46.01,46.01,1970,0
FPT,8/22/2019 11:05,46.09,46.09,46.09,46.09,400,0
FPT,8/22/2019 11:07,46.01,46.09,46.01,46.09,6110,0
FPT,8/22/2019 11:08,46.01,46.01,46.01,46.01,200,0
FPT,8/22/2019 11:09,46.01,46.01,46.01,46.01,200,0
FPT,8/22/2019 11:10,46.01,46.09,46.01,46.01,1920,0
FPT,8/22/2019 11:11,46.01,46.01,46.01,46.01,10,0
FPT,8/22/2019 11:12,45.92,45.92,45.92,45.92,330,0
FPT,8/22/2019 11:13,45.92,45.92,45.84,45.92,9830,0
FPT,8/22/2019 11:14,45.84,45.92,45.84,45.84,1740,0
FPT,8/22/2019 11:15,45.84,45.84,45.84,45.84,5000,0
FPT,8/22/2019 11:16,45.84,45.92,45.84,45.92,2020,0
FPT,8/22/2019 11:17,45.92,45.92,45.92,45.92,6580,0
FPT,8/22/2019 11:18,46.01,46.01,46.01,46.01,5000,0
FPT,8/22/2019 11:19,46.01,46.01,46.01,46.01,610,0
FPT,8/22/2019 11:20,46.01,46.09,45.92,46.09,21500,0
FPT,8/22/2019 11:21,46.01,46.01,46.01,46.01,2160,0
FPT,8/22/2019 11:24,46.01,46.01,46.01,46.01,960,0
FPT,8/22/2019 11:25,46.01,46.01,46.01,46.01,1320,0
FPT,8/22/2019 11:26,45.92,46.01,45.92,46.01,680,0
FPT,8/22/2019 11:27,45.92,45.92,45.92,45.92,2330,0
FPT,8/22/2019 13:00,46.01,46.01,45.92,45.92,22720,0
FPT,8/22/2019 13:01,45.92,45.92,45.92,45.92,1600,0
FPT,8/22/2019 13:02,45.84,45.84,45.84,45.84,10000,0
FPT,8/22/2019 13:04,45.84,45.84,45.84,45.84,1990,0
FPT,8/22/2019 13:05,46.01,46.01,45.92,45.92,360,0
FPT,8/22/2019 13:06,45.92,45.92,45.92,45.92,100,0
FPT,8/22/2019 13:07,45.92,45.92,45.92,45.92,50,0
FPT,8/22/2019 13:08,45.92,45.92,45.92,45.92,190,0
FPT,8/22/2019 13:09,45.92,45.92,45.92,45.92,5100,0
FPT,8/22/2019 13:10,45.92,45.92,45.92,45.92,800,0
FPT,8/22/2019 13:11,45.92,45.92,45.92,45.92,120,0
FPT,8/22/2019 13:14,45.92,45.92,45.92,45.92,1300,0
FPT,8/22/2019 13:15,46.01,46.01,45.92,45.92,1400,0
FPT,8/22/2019 13:16,45.92,46.01,45.92,46.01,120,0
FPT,8/22/2019 13:18,46.01,46.01,46.01,46.01,80,0
FPT,8/22/2019 13:20,46.01,46.01,46.01,46.01,2010,0
FPT,8/22/2019 13:24,45.92,46.01,45.92,46.01,1100,0
FPT,8/22/2019 13:26,45.92,45.92,45.92,45.92,10000,0
FPT,8/22/2019 13:27,45.92,45.92,45.92,45.92,2730,0
FPT,8/22/2019 13:30,45.92,45.92,45.92,45.92,60,0
FPT,8/22/2019 13:31,45.92,45.92,45.92,45.92,370,0
FPT,8/22/2019 13:32,45.92,45.92,45.84,45.84,230,0
FPT,8/22/2019 13:33,45.92,45.92,45.92,45.92,720,0
FPT,8/22/2019 13:35,45.92,45.92,45.92,45.92,200,0
FPT,8/22/2019 13:36,45.92,45.92,45.84,45.84,1050,0
FPT,8/22/2019 13:37,45.92,45.92,45.84,45.84,5140,0
FPT,8/22/2019 13:38,45.84,45.84,45.84,45.84,7100,0
FPT,8/22/2019 13:39,45.84,45.92,45.84,45.84,5550,0
FPT,8/22/2019 13:40,45.84,45.92,45.84,45.84,5360,0
FPT,8/22/2019 13:42,45.84,45.84,45.84,45.84,2040,0
FPT,8/22/2019 13:43,45.84,45.84,45.84,45.84,3190,0
FPT,8/22/2019 13:44,45.84,45.92,45.84,45.92,530,0
FPT,8/22/2019 13:45,45.84,45.84,45.84,45.84,4300,0
FPT,8/22/2019 13:46,45.84,45.84,45.84,45.84,20610,0
FPT,8/22/2019 13:47,45.84,45.84,45.84,45.84,70,0
FPT,8/22/2019 13:48,45.84,45.92,45.84,45.92,1730,0
FPT,8/22/2019 13:50,45.84,45.84,45.84,45.84,300,0
FPT,8/22/2019 13:51,45.92,45.92,45.92,45.92,3000,0
FPT,8/22/2019 13:52,45.92,45.92,45.84,45.84,660,0
FPT,8/22/2019 13:53,45.84,45.84,45.84,45.84,27600,0
FPT,8/22/2019 13:54,45.84,45.84,45.84,45.84,50,0
FPT,8/22/2019 13:55,45.75,45.75,45.75,45.75,1250,0
FPT,8/22/2019 13:56,45.75,45.75,45.75,45.75,200,0
FPT,8/22/2019 13:57,45.84,45.84,45.75,45.75,700,0
FPT,8/22/2019 13:58,45.84,45.84,45.84,45.84,1000,0
FPT,8/22/2019 13:59,45.75,45.75,45.75,45.75,100,0
FPT,8/22/2019 14:00,45.84,45.84,45.84,45.84,10,0
FPT,8/22/2019 14:01,45.84,45.84,45.84,45.84,570,0
FPT,8/22/2019 14:02,45.84,45.84,45.84,45.84,8430,0
FPT,8/22/2019 14:04,45.84,45.92,45.84,45.92,3210,0
FPT,8/22/2019 14:05,45.92,46.01,45.92,45.92,3380,0
FPT,8/22/2019 14:06,45.92,45.92,45.92,45.92,50,0
FPT,8/22/2019 14:08,45.92,45.92,45.92,45.92,250,0
FPT,8/22/2019 14:09,45.92,45.92,45.92,45.92,1870,0
FPT,8/22/2019 14:10,45.92,45.92,45.84,45.92,180,0
FPT,8/22/2019 14:11,45.92,45.92,45.92,45.92,1000,0
FPT,8/22/2019 14:12,45.92,45.92,45.92,45.92,3100,0
FPT,8/22/2019 14:13,45.92,45.92,45.92,45.92,200,0
FPT,8/22/2019 14:14,45.92,45.92,45.84,45.84,4870,0
FPT,8/22/2019 14:15,45.92,45.92,45.84,45.92,1360,0
FPT,8/22/2019 14:16,45.92,45.92,45.84,45.84,8970,0
FPT,8/22/2019 14:17,45.92,45.92,45.84,45.84,23590,0
FPT,8/22/2019 14:18,45.84,45.84,45.84,45.84,1400,0
FPT,8/22/2019 14:19,45.84,45.84,45.84,45.84,360,0
FPT,8/22/2019 14:20,45.84,45.84,45.75,45.75,13320,0
FPT,8/22/2019 14:21,45.75,45.75,45.58,45.67,118960,0
FPT,8/22/2019 14:22,45.67,45.67,45.5,45.58,89630,0
FPT,8/22/2019 14:23,45.5,45.5,45.24,45.24,137950,0
FPT,8/22/2019 14:24,45.24,45.33,45.16,45.33,76490,0
FPT,8/22/2019 14:25,45.33,45.41,45.24,45.41,9110,0
FPT,8/22/2019 14:26,45.41,45.5,45.41,45.5,16640,0
FPT,8/22/2019 14:27,45.5,45.58,45.41,45.5,14740,0
FPT,8/22/2019 14:28,45.41,45.5,45.41,45.41,26370,0
FPT,8/22/2019 14:29,45.41,45.5,45.33,45.41,25430,0
FPT,8/22/2019 14:46,45.24,45.24,45.24,45.24,176890,0
FPT,8/23/2019 9:15,45.33,45.41,45.24,45.41,43170,0
FPT,8/23/2019 9:16,45.41,45.41,45.16,45.24,27540,0
FPT,8/23/2019 9:17,45.24,45.24,45.24,45.24,11740,0
FPT,8/23/2019 9:18,45.24,45.33,45.24,45.24,15530,0
FPT,8/23/2019 9:19,45.33,45.41,45.33,45.33,16620,0
FPT,8/23/2019 9:20,45.33,45.41,45.33,45.41,21180,0
FPT,8/23/2019 9:21,45.41,45.41,45.33,45.41,7590,0
FPT,8/23/2019 9:22,45.41,45.41,45.33,45.33,280,0
FPT,8/23/2019 9:23,45.33,45.41,45.33,45.41,14890,0
FPT,8/23/2019 9:24,45.5,45.5,45.41,45.41,1030,0
FPT,8/23/2019 9:25,45.41,45.41,45.33,45.33,17700,0
FPT,8/23/2019 9:26,45.41,45.41,45.33,45.33,8100,0
FPT,8/23/2019 9:27,45.33,45.41,45.33,45.33,8340,0
FPT,8/23/2019 9:28,45.33,45.33,45.33,45.33,3000,0
FPT,8/23/2019 9:30,45.41,45.41,45.41,45.41,6310,0
FPT,8/23/2019 9:31,45.41,45.41,45.41,45.41,800,0
FPT,8/23/2019 9:32,45.41,45.41,45.41,45.41,1000,0
FPT,8/23/2019 9:33,45.41,45.41,45.41,45.41,10,0
FPT,8/23/2019 9:34,45.41,45.41,45.33,45.33,4950,0
FPT,8/23/2019 9:35,45.41,45.41,45.41,45.41,5070,0
FPT,8/23/2019 9:36,45.41,45.41,45.41,45.41,11420,0
FPT,8/23/2019 9:37,45.41,45.41,45.24,45.24,74030,0
FPT,8/23/2019 9:38,45.24,45.33,45.24,45.24,41010,0
FPT,8/23/2019 9:39,45.24,45.24,45.24,45.24,4230,0
FPT,8/23/2019 9:40,45.24,45.24,45.24,45.24,7210,0
FPT,8/23/2019 9:41,45.33,45.33,45.24,45.24,10030,0
FPT,8/23/2019 9:42,45.24,45.24,45.24,45.24,1500,0
FPT,8/23/2019 9:43,45.24,45.33,45.24,45.24,45520,0
FPT,8/23/2019 9:44,45.24,45.24,45.24,45.24,15790,0
FPT,8/23/2019 9:45,45.24,45.33,45.24,45.24,33360,0
FPT,8/23/2019 9:46,45.24,45.24,45.24,45.24,5150,0
FPT,8/23/2019 9:47,45.16,45.24,45.16,45.16,6320,0
FPT,8/23/2019 9:48,45.24,45.24,45.16,45.16,31190,0
FPT,8/23/2019 9:49,45.16,45.16,45.07,45.07,37690,0
FPT,8/23/2019 9:50,45.07,45.07,44.9,44.9,42250,0
FPT,8/23/2019 9:51,44.98,44.98,44.9,44.98,18310,0
FPT,8/23/2019 9:52,45.07,45.07,44.98,45.07,9270,0
FPT,8/23/2019 9:53,45.16,45.24,45.07,45.24,13030,0
FPT,8/23/2019 9:54,45.16,45.24,45.16,45.24,210,0
FPT,8/23/2019 9:56,45.16,45.16,45.16,45.16,200,0
FPT,8/23/2019 9:57,45.16,45.16,45.16,45.16,100,0
FPT,8/23/2019 9:58,45.24,45.24,45.16,45.16,2350,0
FPT,8/23/2019 9:59,45.24,45.24,45.24,45.24,50,0
FPT,8/23/2019 10:00,45.16,45.24,45.16,45.24,1000,0
FPT,8/23/2019 10:01,45.16,45.24,45.16,45.24,2100,0
FPT,8/23/2019 10:03,45.16,45.24,45.16,45.24,1080,0
FPT,8/23/2019 10:04,45.24,45.33,45.24,45.33,39890,0
FPT,8/23/2019 10:05,45.33,45.33,45.33,45.33,30,0
FPT,8/23/2019 10:06,45.33,45.33,45.33,45.33,12910,0
FPT,8/23/2019 10:07,45.33,45.33,45.33,45.33,12040,0
FPT,8/23/2019 10:08,45.41,45.41,45.41,45.41,23400,0
FPT,8/23/2019 10:09,45.41,45.41,45.41,45.41,3670,0
FPT,8/23/2019 10:11,45.33,45.33,45.33,45.33,5000,0
FPT,8/23/2019 10:12,45.41,45.41,45.41,45.41,2100,0
FPT,8/23/2019 10:13,45.41,45.41,45.41,45.41,1830,0
FPT,8/23/2019 10:14,45.41,45.41,45.41,45.41,430,0
FPT,8/23/2019 10:17,45.41,45.41,45.33,45.33,1470,0
FPT,8/23/2019 10:18,45.33,45.33,45.33,45.33,900,0
FPT,8/23/2019 10:19,45.41,45.41,45.33,45.33,290,0
FPT,8/23/2019 10:20,45.33,45.33,45.24,45.24,3000,0
FPT,8/23/2019 10:21,45.33,45.33,45.33,45.33,500,0
FPT,8/23/2019 10:22,45.33,45.33,45.33,45.33,2000,0
FPT,8/23/2019 10:23,45.33,45.33,45.33,45.33,8330,0
FPT,8/23/2019 10:24,45.33,45.33,45.24,45.24,4390,0
FPT,8/23/2019 10:25,45.33,45.41,45.33,45.41,3900,0
FPT,8/23/2019 10:26,45.33,45.33,45.33,45.33,2150,0
FPT,8/23/2019 10:27,45.33,45.33,45.33,45.33,540,0
FPT,8/23/2019 10:28,45.24,45.24,45.24,45.24,60,0
FPT,8/23/2019 10:29,45.24,45.24,45.24,45.24,20200,0
FPT,8/23/2019 10:30,45.24,45.24,45.24,45.24,1800,0
FPT,8/23/2019 10:31,45.24,45.33,45.24,45.24,2900,0
FPT,8/23/2019 10:32,45.24,45.33,45.24,45.24,6060,0
FPT,8/23/2019 10:33,45.24,45.24,45.24,45.24,2290,0
FPT,8/23/2019 10:34,45.24,45.33,45.24,45.33,500,0
FPT,8/23/2019 10:35,45.24,45.33,45.24,45.33,4480,0
FPT,8/23/2019 10:36,45.33,45.33,45.24,45.24,130,0
FPT,8/23/2019 10:37,45.33,45.33,45.33,45.33,110,0
FPT,8/23/2019 10:39,45.33,45.33,45.33,45.33,120,0
FPT,8/23/2019 10:41,45.33,45.33,45.33,45.33,60,0
FPT,8/23/2019 10:42,45.33,45.33,45.33,45.33,2580,0
FPT,8/23/2019 10:43,45.33,45.33,45.24,45.24,1210,0
FPT,8/23/2019 10:44,45.33,45.33,45.33,45.33,2200,0
FPT,8/23/2019 10:45,45.24,45.24,45.24,45.24,1000,0
FPT,8/23/2019 10:46,45.24,45.24,45.24,45.24,7000,0
FPT,8/23/2019 10:47,45.24,45.24,45.24,45.24,9500,0
FPT,8/23/2019 10:48,45.24,45.24,45.24,45.24,10360,0
FPT,8/23/2019 10:49,45.24,45.24,45.24,45.24,780,0
FPT,8/23/2019 10:50,45.16,45.16,45.16,45.16,3000,0
FPT,8/23/2019 10:51,45.16,45.16,45.16,45.16,10000,0
FPT,8/23/2019 10:52,45.16,45.24,45.16,45.24,2500,0
FPT,8/23/2019 10:53,45.16,45.16,45.16,45.16,2080,0
FPT,8/23/2019 10:54,45.16,45.16,45.16,45.16,4000,0
FPT,8/23/2019 10:55,45.24,45.24,45.16,45.16,2010,0
FPT,8/23/2019 10:56,45.24,45.24,45.16,45.16,170,0
FPT,8/23/2019 10:57,45.16,45.16,45.16,45.16,2300,0
FPT,8/23/2019 10:58,45.24,45.24,45.24,45.24,80,0
FPT,8/23/2019 10:59,45.24,45.24,45.24,45.24,60,0
FPT,8/23/2019 11:01,45.16,45.24,45.16,45.24,330,0
FPT,8/23/2019 11:03,45.16,45.16,45.16,45.16,16490,0
FPT,8/23/2019 11:04,45.16,45.16,45.07,45.07,33000,0
FPT,8/23/2019 11:05,45.24,45.24,45.16,45.24,2070,0
FPT,8/23/2019 11:06,45.16,45.24,45.16,45.24,960,0
FPT,8/23/2019 11:07,45.24,45.24,45.16,45.16,5010,0
FPT,8/23/2019 11:08,45.16,45.16,45.16,45.16,300,0
FPT,8/23/2019 11:09,45.24,45.24,45.24,45.24,110,0
FPT,8/23/2019 11:11,45.16,45.16,45.16,45.16,500,0
FPT,8/23/2019 11:13,45.16,45.16,45.16,45.16,250,0
FPT,8/23/2019 11:14,45.16,45.16,45.16,45.16,2510,0
FPT,8/23/2019 11:15,45.16,45.16,45.16,45.16,420,0
FPT,8/23/2019 11:16,45.16,45.16,45.16,45.16,310,0
FPT,8/23/2019 11:19,45.16,45.16,45.16,45.16,1980,0
FPT,8/23/2019 11:20,45.16,45.16,45.16,45.16,840,0
FPT,8/23/2019 11:22,45.16,45.16,45.16,45.16,110,0
FPT,8/23/2019 11:23,45.24,45.24,45.24,45.24,20,0
FPT,8/23/2019 11:24,45.16,45.16,45.16,45.16,2500,0
FPT,8/23/2019 11:25,45.24,45.24,45.24,45.24,6050,0
FPT,8/23/2019 11:26,45.24,45.24,45.24,45.24,8750,0
FPT,8/23/2019 11:27,45.24,45.24,45.24,45.24,2150,0
FPT,8/23/2019 11:28,45.24,45.24,45.24,45.24,5380,0
FPT,8/23/2019 11:29,45.33,45.33,45.33,45.33,20,0
FPT,8/23/2019 13:00,45.33,45.33,45.33,45.33,8350,0
FPT,8/23/2019 13:02,45.24,45.24,45.24,45.24,3010,0
FPT,8/23/2019 13:03,45.24,45.24,45.24,45.24,2000,0
FPT,8/23/2019 13:05,45.33,45.33,45.33,45.33,30,0
FPT,8/23/2019 13:06,45.33,45.33,45.24,45.24,140,0
FPT,8/23/2019 13:07,45.24,45.33,45.24,45.24,390,0
FPT,8/23/2019 13:08,45.33,45.33,45.24,45.24,60,0
FPT,8/23/2019 13:09,45.24,45.33,45.24,45.24,1300,0
FPT,8/23/2019 13:10,45.24,45.24,45.24,45.24,2000,0
FPT,8/23/2019 13:11,45.33,45.33,45.24,45.24,1160,0
FPT,8/23/2019 13:12,45.33,45.33,45.33,45.33,10,0
FPT,8/23/2019 13:15,45.24,45.33,45.24,45.33,1160,0
FPT,8/23/2019 13:17,45.33,45.33,45.24,45.24,23280,0
FPT,8/23/2019 13:18,45.24,45.24,45.24,45.24,1020,0
FPT,8/23/2019 13:19,45.33,45.33,45.16,45.16,3600,0
FPT,8/23/2019 13:20,45.24,45.24,45.16,45.16,110,0
FPT,8/23/2019 13:21,45.16,45.24,45.16,45.24,2010,0
FPT,8/23/2019 13:22,45.24,45.24,45.24,45.24,3980,0
FPT,8/23/2019 13:23,45.24,45.24,45.16,45.24,10590,0
FPT,8/23/2019 13:24,45.24,45.24,45.24,45.24,10,0
FPT,8/23/2019 13:25,45.16,45.16,45.16,45.16,3000,0
FPT,8/23/2019 13:26,45.16,45.24,45.16,45.24,6470,0
FPT,8/23/2019 13:27,45.16,45.16,45.16,45.16,9870,0
FPT,8/23/2019 13:28,45.16,45.16,45.16,45.16,10870,0
FPT,8/23/2019 13:29,45.16,45.16,45.16,45.16,600,0
FPT,8/23/2019 13:30,45.07,45.16,45.07,45.07,2920,0
FPT,8/23/2019 13:31,45.07,45.16,44.98,45.07,21710,0
FPT,8/23/2019 13:32,45.07,45.07,44.98,45.07,13790,0
FPT,8/23/2019 13:33,45.07,45.07,45.07,45.07,18880,0
FPT,8/23/2019 13:34,45.07,45.07,45.07,45.07,790,0
FPT,8/23/2019 13:35,45.07,45.07,45.07,45.07,5320,0
FPT,8/23/2019 13:36,45.07,45.07,45.07,45.07,6330,0
FPT,8/23/2019 13:37,45.07,45.07,45.07,45.07,1100,0
FPT,8/23/2019 13:39,45.07,45.07,45.07,45.07,600,0
FPT,8/23/2019 13:40,45.16,45.16,45.07,45.07,6350,0
FPT,8/23/2019 13:41,45.07,45.07,45.07,45.07,27750,0
FPT,8/23/2019 13:42,45.07,45.07,45.07,45.07,30,0
FPT,8/23/2019 13:43,45.07,45.07,44.98,45.07,6240,0
FPT,8/23/2019 13:44,45.07,45.07,44.98,44.98,3920,0
FPT,8/23/2019 13:45,45.07,45.07,44.98,45.07,1110,0
FPT,8/23/2019 13:46,45.07,45.07,44.98,44.98,19440,0
FPT,8/23/2019 13:47,44.98,45.07,44.98,44.98,11530,0
FPT,8/23/2019 13:48,44.98,44.98,44.9,44.9,13900,0
FPT,8/23/2019 13:49,44.98,44.98,44.9,44.98,37990,0
FPT,8/23/2019 13:50,44.98,44.98,44.98,44.98,18730,0
FPT,8/23/2019 13:51,44.98,45.07,44.98,44.98,1150,0
FPT,8/23/2019 13:52,45.07,45.07,45.07,45.07,11430,0
FPT,8/23/2019 13:53,45.07,45.07,44.98,45.07,20780,0
FPT,8/23/2019 13:54,45.07,45.16,45.07,45.16,10500,0
FPT,8/23/2019 13:55,45.16,45.16,45.07,45.16,1010,0
FPT,8/23/2019 13:56,45.16,45.16,45.16,45.16,8240,0
FPT,8/23/2019 13:57,45.16,45.24,45.16,45.24,11320,0
FPT,8/23/2019 13:58,45.24,45.24,45.24,45.24,190,0
FPT,8/23/2019 13:59,45.24,45.24,45.24,45.24,2390,0
FPT,8/23/2019 14:00,45.24,45.24,45.24,45.24,24510,0
FPT,8/23/2019 14:01,45.24,45.33,45.24,45.24,7110,0
FPT,8/23/2019 14:02,45.24,45.24,45.24,45.24,10950,0
FPT,8/23/2019 14:03,45.24,45.24,45.24,45.24,9530,0
FPT,8/23/2019 14:04,45.24,45.24,45.24,45.24,310,0
FPT,8/23/2019 14:05,45.24,45.33,45.24,45.33,3010,0
FPT,8/23/2019 14:06,45.24,45.24,45.24,45.24,1720,0
FPT,8/23/2019 14:07,45.24,45.33,45.24,45.33,650,0
FPT,8/23/2019 14:08,45.33,45.33,45.24,45.33,8510,0
FPT,8/23/2019 14:09,45.24,45.33,45.24,45.33,1700,0
FPT,8/23/2019 14:10,45.33,45.33,45.33,45.33,19880,0
FPT,8/23/2019 14:11,45.41,45.5,45.33,45.5,37220,0
FPT,8/23/2019 14:12,45.5,45.5,45.5,45.5,17900,0
FPT,8/23/2019 14:13,45.58,45.58,45.5,45.58,7960,0
FPT,8/23/2019 14:14,45.58,45.67,45.58,45.67,29900,0
FPT,8/23/2019 14:15,45.67,45.75,45.67,45.75,5170,0
FPT,8/23/2019 14:16,45.75,45.84,45.75,45.75,18400,0
FPT,8/23/2019 14:17,45.84,45.84,45.75,45.75,8910,0
FPT,8/23/2019 14:18,45.67,45.67,45.58,45.58,15140,0
FPT,8/23/2019 14:19,45.58,45.67,45.58,45.67,2030,0
FPT,8/23/2019 14:20,45.58,45.58,45.58,45.58,5250,0
FPT,8/23/2019 14:21,45.67,45.67,45.67,45.67,3320,0
FPT,8/23/2019 14:22,45.67,45.67,45.67,45.67,9540,0
FPT,8/23/2019 14:23,45.67,45.75,45.67,45.75,9410,0
FPT,8/23/2019 14:24,45.67,45.84,45.67,45.75,3050,0
FPT,8/23/2019 14:25,45.67,45.75,45.67,45.75,5610,0
FPT,8/23/2019 14:27,45.75,45.75,45.67,45.67,5400,0
FPT,8/23/2019 14:28,45.75,45.75,45.67,45.75,5360,0
FPT,8/23/2019 14:29,45.75,45.75,45.67,45.67,4840,0
FPT,8/23/2019 14:46,46.44,46.44,46.44,46.44,257830,0
FPT,8/26/2019 9:15,45.84,45.84,45.75,45.75,39190,0
FPT,8/26/2019 9:16,45.75,46.01,45.75,46.01,12360,0
FPT,8/26/2019 9:17,46.01,46.01,45.92,46.01,19260,0
FPT,8/26/2019 9:18,46.09,46.09,46.01,46.09,10670,0
FPT,8/26/2019 9:19,46.18,46.18,46.09,46.09,25170,0
FPT,8/26/2019 9:20,46.09,46.09,46.01,46.01,3650,0
FPT,8/26/2019 9:21,46.01,46.01,45.92,46.01,9830,0
FPT,8/26/2019 9:22,45.92,46.01,45.92,46.01,22010,0
FPT,8/26/2019 9:23,46.01,46.01,45.92,45.92,2880,0
FPT,8/26/2019 9:24,45.92,45.92,45.92,45.92,13120,0
FPT,8/26/2019 9:25,45.84,45.92,45.84,45.84,10990,0
FPT,8/26/2019 9:26,45.92,45.92,45.92,45.92,1440,0
FPT,8/26/2019 9:27,45.84,45.92,45.84,45.92,23190,0
FPT,8/26/2019 9:28,45.84,45.84,45.84,45.84,10200,0
FPT,8/26/2019 9:29,45.84,46.09,45.84,46.09,48550,0
FPT,8/26/2019 9:30,46.18,46.27,46.09,46.18,34060,0
FPT,8/26/2019 9:31,46.18,46.27,46.18,46.18,17340,0
FPT,8/26/2019 9:32,46.18,46.18,46.09,46.18,17710,0
FPT,8/26/2019 9:33,46.18,46.18,46.18,46.18,11200,0
FPT,8/26/2019 9:34,46.09,46.18,46.09,46.18,25590,0
FPT,8/26/2019 9:35,46.18,46.18,46.18,46.18,21780,0
FPT,8/26/2019 9:36,46.18,46.18,46.09,46.09,12870,0
FPT,8/26/2019 9:37,46.09,46.09,46.09,46.09,76260,0
FPT,8/26/2019 9:38,46.09,46.09,46.09,46.09,5550,0
FPT,8/26/2019 9:39,46.09,46.09,46.01,46.09,17480,0
FPT,8/26/2019 9:40,46.09,46.09,46.01,46.01,10500,0
FPT,8/26/2019 9:41,46.01,46.09,46.01,46.01,7270,0
FPT,8/26/2019 9:42,46.01,46.01,46.01,46.01,13520,0
FPT,8/26/2019 9:43,46.09,46.09,46.09,46.09,410,0
FPT,8/26/2019 9:44,46.01,46.09,46.01,46.09,7200,0
FPT,8/26/2019 9:45,46.09,46.09,46.01,46.09,10220,0
FPT,8/26/2019 9:46,46.09,46.09,46.09,46.09,1010,0
FPT,8/26/2019 9:47,46.09,46.09,46.09,46.09,780,0
FPT,8/26/2019 9:48,46.18,46.18,46.09,46.09,5110,0
FPT,8/26/2019 9:49,46.09,46.09,46.09,46.09,19930,0
FPT,8/26/2019 9:50,46.09,46.09,46.01,46.01,1820,0
FPT,8/26/2019 9:51,46.09,46.09,46.09,46.09,250,0
FPT,8/26/2019 9:52,46.01,46.01,46.01,46.01,300,0
FPT,8/26/2019 9:53,46.01,46.01,46.01,46.01,23640,0
FPT,8/26/2019 9:54,46.01,46.01,46.01,46.01,4570,0
FPT,8/26/2019 9:55,46.01,46.01,46.01,46.01,10,0
FPT,8/26/2019 9:56,46.01,46.01,46.01,46.01,3750,0
FPT,8/26/2019 9:57,46.01,46.01,46.01,46.01,1360,0
FPT,8/26/2019 9:58,46.01,46.01,46.01,46.01,400,0
FPT,8/26/2019 9:59,45.92,45.92,45.92,45.92,1200,0
FPT,8/26/2019 10:00,45.92,46.01,45.92,46.01,1100,0
FPT,8/26/2019 10:01,46.01,46.01,46.01,46.01,350,0
FPT,8/26/2019 10:02,45.92,46.01,45.92,46.01,3200,0
FPT,8/26/2019 10:03,46.01,46.01,45.92,45.92,20880,0
FPT,8/26/2019 10:04,45.92,45.92,45.92,45.92,9820,0
FPT,8/26/2019 10:05,46.01,46.01,45.92,46.01,260,0
FPT,8/26/2019 10:06,45.92,45.92,45.92,45.92,2860,0
FPT,8/26/2019 10:07,45.92,45.92,45.92,45.92,6140,0
FPT,8/26/2019 10:08,45.92,46.01,45.92,46.01,240,0
FPT,8/26/2019 10:09,45.92,45.92,45.92,45.92,490,0
FPT,8/26/2019 10:10,45.92,46.01,45.92,46.01,3170,0
FPT,8/26/2019 10:11,46.01,46.01,45.92,46.01,56220,0
FPT,8/26/2019 10:12,46.09,46.09,46.01,46.09,12780,0
FPT,8/26/2019 10:13,46.09,46.18,46.09,46.18,26860,0
FPT,8/26/2019 10:14,46.18,46.18,46.18,46.18,12540,0
FPT,8/26/2019 10:15,46.18,46.18,46.18,46.18,330,0
FPT,8/26/2019 10:16,46.18,46.27,46.18,46.27,24010,0
FPT,8/26/2019 10:17,46.18,46.18,46.18,46.18,5140,0
FPT,8/26/2019 10:18,46.27,46.27,46.18,46.18,12080,0
FPT,8/26/2019 10:19,46.18,46.18,46.18,46.18,9620,0
FPT,8/26/2019 10:20,46.09,46.18,46.09,46.18,940,0
FPT,8/26/2019 10:21,46.18,46.18,46.18,46.18,1000,0
FPT,8/26/2019 10:22,46.09,46.18,46.09,46.09,720,0
FPT,8/26/2019 10:23,46.18,46.18,46.18,46.18,100,0
FPT,8/26/2019 10:24,46.09,46.09,46.09,46.09,21720,0
FPT,8/26/2019 10:25,46.09,46.09,46.09,46.09,740,0
FPT,8/26/2019 10:26,46.09,46.09,46.09,46.09,60,0
FPT,8/26/2019 10:27,46.09,46.09,46.09,46.09,120,0
FPT,8/26/2019 10:28,46.09,46.09,46.09,46.09,2800,0
FPT,8/26/2019 10:29,46.09,46.09,46.09,46.09,2340,0
FPT,8/26/2019 10:30,46.09,46.09,46.09,46.09,5530,0
FPT,8/26/2019 10:31,46.09,46.09,46.01,46.09,9500,0
FPT,8/26/2019 10:32,46.01,46.09,46.01,46.01,11070,0
FPT,8/26/2019 10:33,46.01,46.01,46.01,46.01,12610,0
FPT,8/26/2019 10:34,46.01,46.01,45.92,45.92,8500,0
FPT,8/26/2019 10:35,45.92,45.92,45.92,45.92,70,0
FPT,8/26/2019 10:36,45.92,46.01,45.92,45.92,1210,0
FPT,8/26/2019 10:37,46.01,46.01,46.01,46.01,500,0
FPT,8/26/2019 10:38,45.92,46.01,45.92,46.01,5600,0
FPT,8/26/2019 10:39,46.01,46.01,45.92,45.92,50,0
FPT,8/26/2019 10:41,45.92,45.92,45.92,45.92,260,0
FPT,8/26/2019 10:42,46.01,46.01,45.92,45.92,7600,0
FPT,8/26/2019 10:43,45.92,45.92,45.92,45.92,4450,0
FPT,8/26/2019 10:44,45.92,46.01,45.92,46.01,6310,0
FPT,8/26/2019 10:45,45.92,45.92,45.92,45.92,160,0
FPT,8/26/2019 10:46,45.92,45.92,45.92,45.92,3470,0
FPT,8/26/2019 10:47,45.84,45.84,45.84,45.84,100,0
FPT,8/26/2019 10:48,45.92,45.92,45.84,45.84,4300,0
FPT,8/26/2019 10:49,45.92,45.92,45.92,45.92,11520,0
FPT,8/26/2019 10:50,45.84,45.84,45.84,45.84,200,0
FPT,8/26/2019 10:51,45.84,45.84,45.84,45.84,2170,0
FPT,8/26/2019 10:53,45.92,45.92,45.92,45.92,1000,0
FPT,8/26/2019 10:54,45.92,45.92,45.92,45.92,500,0
FPT,8/26/2019 10:55,45.92,45.92,45.92,45.92,470,0
FPT,8/26/2019 10:57,45.92,45.92,45.92,45.92,810,0
FPT,8/26/2019 10:58,45.92,45.92,45.92,45.92,1610,0
FPT,8/26/2019 10:59,45.92,45.92,45.92,45.92,10,0
FPT,8/26/2019 11:00,45.92,45.92,45.92,45.92,500,0
FPT,8/26/2019 11:01,45.92,45.92,45.92,45.92,290,0
FPT,8/26/2019 11:02,45.92,45.92,45.92,45.92,2920,0
FPT,8/26/2019 11:03,45.84,45.92,45.84,45.92,1450,0
FPT,8/26/2019 11:04,45.92,45.92,45.92,45.92,800,0
FPT,8/26/2019 11:05,45.92,45.92,45.92,45.92,450,0
FPT,8/26/2019 11:06,45.92,45.92,45.92,45.92,1850,0
FPT,8/26/2019 11:07,45.92,45.92,45.92,45.92,110,0
FPT,8/26/2019 11:08,45.92,45.92,45.92,45.92,50,0
FPT,8/26/2019 11:09,45.92,45.92,45.92,45.92,50,0
FPT,8/26/2019 11:12,45.92,45.92,45.92,45.92,4920,0
FPT,8/26/2019 11:14,45.92,46.01,45.92,45.92,7200,0
FPT,8/26/2019 11:16,45.92,45.92,45.92,45.92,200,0
FPT,8/26/2019 11:17,45.92,45.92,45.92,45.92,14000,0
FPT,8/26/2019 11:18,45.84,45.84,45.84,45.84,2000,0
FPT,8/26/2019 11:19,45.92,45.92,45.84,45.84,2210,0
FPT,8/26/2019 11:20,45.84,45.84,45.84,45.84,28000,0
FPT,8/26/2019 11:21,45.84,45.92,45.84,45.92,2000,0
FPT,8/26/2019 11:22,45.84,45.84,45.84,45.84,2000,0
FPT,8/26/2019 11:23,45.84,45.84,45.84,45.84,6230,0
FPT,8/26/2019 11:24,45.84,45.84,45.84,45.84,4220,0
FPT,8/26/2019 11:25,45.84,45.92,45.84,45.92,2700,0
FPT,8/26/2019 11:27,45.92,45.92,45.84,45.84,13170,0
FPT,8/26/2019 11:28,45.84,45.84,45.84,45.84,4500,0
FPT,8/26/2019 11:29,45.84,45.84,45.84,45.84,3450,0
FPT,8/26/2019 13:00,45.84,46.01,45.84,46.01,42450,0
FPT,8/26/2019 13:02,45.84,45.84,45.84,45.84,540,0
FPT,8/26/2019 13:04,45.92,45.92,45.92,45.92,1000,0
FPT,8/26/2019 13:05,45.92,45.92,45.92,45.92,12470,0
FPT,8/26/2019 13:06,45.92,45.92,45.92,45.92,12260,0
FPT,8/26/2019 13:07,45.92,45.92,45.92,45.92,10,0
FPT,8/26/2019 13:08,45.92,45.92,45.84,45.92,4130,0
FPT,8/26/2019 13:09,46.09,46.09,46.09,46.09,10000,0
FPT,8/26/2019 13:10,46.09,46.09,45.84,45.84,5000,0
FPT,8/26/2019 13:12,45.84,45.84,45.84,45.84,200,0
FPT,8/26/2019 13:13,46.01,46.01,45.92,45.92,700,0
FPT,8/26/2019 13:14,45.92,45.92,45.92,45.92,3490,0
FPT,8/26/2019 13:15,45.92,45.92,45.92,45.92,2660,0
FPT,8/26/2019 13:16,45.92,45.92,45.84,45.84,8340,0
FPT,8/26/2019 13:17,45.92,45.92,45.92,45.92,4950,0
FPT,8/26/2019 13:18,45.92,45.92,45.92,45.92,12520,0
FPT,8/26/2019 13:19,45.92,45.92,45.92,45.92,180,0
FPT,8/26/2019 13:20,45.92,45.92,45.92,45.92,520,0
FPT,8/26/2019 13:21,45.92,45.92,45.84,45.84,30100,0
FPT,8/26/2019 13:22,45.84,45.84,45.84,45.84,1030,0
FPT,8/26/2019 13:23,45.92,45.92,45.92,45.92,1000,0
FPT,8/26/2019 13:25,45.92,45.92,45.92,45.92,5000,0
FPT,8/26/2019 13:26,45.92,45.92,45.84,45.92,1370,0
FPT,8/26/2019 13:27,45.92,45.92,45.92,45.92,110,0
FPT,8/26/2019 13:28,45.92,45.92,45.92,45.92,6150,0
FPT,8/26/2019 13:29,45.92,45.92,45.84,45.92,11220,0
FPT,8/26/2019 13:30,45.92,45.92,45.92,45.92,8100,0
FPT,8/26/2019 13:31,45.92,45.92,45.92,45.92,8530,0
FPT,8/26/2019 13:32,45.92,45.92,45.92,45.92,3930,0
FPT,8/26/2019 13:33,45.92,45.92,45.92,45.92,2270,0
FPT,8/26/2019 13:34,45.84,45.84,45.84,45.84,1000,0
FPT,8/26/2019 13:35,45.92,45.92,45.92,45.92,1040,0
FPT,8/26/2019 13:37,46.01,46.01,46.01,46.01,50,0
FPT,8/26/2019 13:39,45.92,45.92,45.92,45.92,2510,0
FPT,8/26/2019 13:40,45.92,45.92,45.84,45.92,7500,0
FPT,8/26/2019 13:41,46.01,46.01,45.92,45.92,4480,0
FPT,8/26/2019 13:42,45.92,45.92,45.92,45.92,340,0
FPT,8/26/2019 13:43,45.92,45.92,45.84,45.92,14710,0
FPT,8/26/2019 13:45,45.92,45.92,45.92,45.92,1840,0
FPT,8/26/2019 13:48,46.01,46.01,45.92,45.92,7460,0
FPT,8/26/2019 13:49,45.92,45.92,45.92,45.92,6300,0
FPT,8/26/2019 13:50,45.92,46.01,45.92,46.01,21060,0
FPT,8/26/2019 13:51,46.01,46.01,46.01,46.01,21320,0
FPT,8/26/2019 13:52,46.01,46.09,46.01,46.09,2870,0
FPT,8/26/2019 13:53,46.09,46.09,46.01,46.01,14360,0
FPT,8/26/2019 13:54,46.01,46.09,46.01,46.01,14220,0
FPT,8/26/2019 13:55,46.09,46.09,46.01,46.01,13450,0
FPT,8/26/2019 13:56,46.01,46.01,46.01,46.01,600,0
FPT,8/26/2019 13:57,46.09,46.09,46.09,46.09,550,0
FPT,8/26/2019 13:58,46.01,46.09,46.01,46.09,10080,0
FPT,8/26/2019 13:59,46.01,46.01,45.92,46.01,38070,0
FPT,8/26/2019 14:00,46.01,46.01,46.01,46.01,120,0
FPT,8/26/2019 14:01,45.92,45.92,45.92,45.92,7910,0
FPT,8/26/2019 14:02,45.92,45.92,45.92,45.92,930,0
FPT,8/26/2019 14:03,45.92,46.01,45.92,46.01,7870,0
FPT,8/26/2019 14:05,45.92,46.01,45.92,46.01,14690,0
FPT,8/26/2019 14:06,45.92,45.92,45.92,45.92,1000,0
FPT,8/26/2019 14:07,46.01,46.01,45.92,45.92,7010,0
FPT,8/26/2019 14:08,45.92,46.01,45.92,45.92,9910,0
FPT,8/26/2019 14:09,45.92,46.01,45.92,46.01,1590,0
FPT,8/26/2019 14:10,46.01,46.01,46.01,46.01,210,0
FPT,8/26/2019 14:11,45.92,45.92,45.92,45.92,1510,0
FPT,8/26/2019 14:12,46.01,46.01,45.92,46.01,7220,0
FPT,8/26/2019 14:13,46.01,46.01,46.01,46.01,150,0
FPT,8/26/2019 14:14,45.92,45.92,45.92,45.92,7450,0
FPT,8/26/2019 14:15,46.01,46.01,45.84,45.84,5470,0
FPT,8/26/2019 14:16,45.92,45.92,45.84,45.92,15060,0
FPT,8/26/2019 14:17,45.92,45.92,45.92,45.92,11860,0
FPT,8/26/2019 14:18,45.92,46.01,45.92,46.01,400,0
FPT,8/26/2019 14:19,45.92,46.01,45.92,46.01,17860,0
FPT,8/26/2019 14:20,46.01,46.01,45.92,46.01,14990,0
FPT,8/26/2019 14:21,46.01,46.09,46.01,46.09,1110,0
FPT,8/26/2019 14:22,46.01,46.09,46.01,46.09,11600,0
FPT,8/26/2019 14:23,46.09,46.09,46.01,46.01,1470,0
FPT,8/26/2019 14:24,46.01,46.09,46.01,46.09,16000,0
FPT,8/26/2019 14:25,46.09,46.09,46.09,46.09,52840,0
FPT,8/26/2019 14:26,46.09,46.09,46.09,46.09,12960,0
FPT,8/26/2019 14:27,46.09,46.18,46.09,46.18,2420,0
FPT,8/26/2019 14:28,46.18,46.18,46.09,46.09,4170,0
FPT,8/26/2019 14:29,46.09,46.18,46.09,46.09,13030,0
FPT,8/26/2019 14:46,45.84,45.84,45.84,45.84,74230,0
FPT,8/27/2019 9:15,46.09,46.18,46.09,46.18,6830,0
FPT,8/27/2019 9:16,46.18,46.27,46.18,46.27,12040,0
FPT,8/27/2019 9:17,46.18,46.27,46.18,46.27,250,0
FPT,8/27/2019 9:18,46.27,46.27,46.18,46.18,8120,0
FPT,8/27/2019 9:19,46.18,46.35,46.18,46.18,5290,0
FPT,8/27/2019 9:20,46.18,46.27,46.18,46.27,3980,0
FPT,8/27/2019 9:21,46.27,46.27,46.27,46.27,6150,0
FPT,8/27/2019 9:22,46.27,46.27,46.27,46.27,4400,0
FPT,8/27/2019 9:23,46.27,46.27,46.18,46.27,6130,0
FPT,8/27/2019 9:24,46.27,46.27,46.18,46.18,20440,0
FPT,8/27/2019 9:25,46.18,46.18,46.18,46.18,4600,0
FPT,8/27/2019 9:26,46.18,46.18,46.18,46.18,730,0
FPT,8/27/2019 9:27,46.18,46.18,46.18,46.18,1960,0
FPT,8/27/2019 9:28,46.18,46.18,46.18,46.18,2650,0
FPT,8/27/2019 9:29,46.18,46.18,46.09,46.09,11920,0
FPT,8/27/2019 9:30,46.09,46.18,46.01,46.09,17190,0
FPT,8/27/2019 9:31,45.92,45.92,45.92,45.92,1020,0
FPT,8/27/2019 9:32,45.92,45.92,45.92,45.92,5000,0
FPT,8/27/2019 9:33,45.92,45.92,45.92,45.92,1100,0
FPT,8/27/2019 9:34,45.92,45.92,45.92,45.92,5000,0
FPT,8/27/2019 9:35,46.01,46.01,46.01,46.01,600,0
FPT,8/27/2019 9:36,46.01,46.01,46.01,46.01,510,0
FPT,8/27/2019 9:37,46.01,46.01,46.01,46.01,430,0
FPT,8/27/2019 9:38,46.01,46.01,46.01,46.01,100,0
FPT,8/27/2019 9:39,46.01,46.01,46.01,46.01,180,0
FPT,8/27/2019 9:40,46.01,46.01,46.01,46.01,230,0
FPT,8/27/2019 9:41,46.01,46.09,46.01,46.01,230,0
FPT,8/27/2019 9:42,46.01,46.09,46.01,46.01,4440,0
FPT,8/27/2019 9:43,46.01,46.01,46.01,46.01,300,0
FPT,8/27/2019 9:44,46.01,46.01,46.01,46.01,200,0
FPT,8/27/2019 9:45,46.01,46.01,46.01,46.01,1530,0
FPT,8/27/2019 9:47,46.01,46.01,46.01,46.01,30,0
FPT,8/27/2019 9:48,46.01,46.01,46.01,46.01,150,0
FPT,8/27/2019 9:49,46.09,46.09,46.09,46.09,2530,0
FPT,8/27/2019 9:50,46.09,46.09,46.09,46.09,850,0
FPT,8/27/2019 9:51,46.09,46.09,46.09,46.09,2170,0
FPT,8/27/2019 9:52,46.09,46.09,46.09,46.09,70,0
FPT,8/27/2019 9:53,46.09,46.09,46.09,46.09,5800,0
FPT,8/27/2019 9:54,46.09,46.09,46.09,46.09,12550,0
FPT,8/27/2019 9:55,46.09,46.09,46.09,46.09,3010,0
FPT,8/27/2019 9:56,46.18,46.18,46.18,46.18,90,0
FPT,8/27/2019 9:57,46.18,46.18,46.18,46.18,7630,0
FPT,8/27/2019 9:58,46.18,46.18,46.09,46.18,1210,0
FPT,8/27/2019 9:59,46.18,46.18,46.18,46.18,1960,0
FPT,8/27/2019 10:00,46.18,46.18,46.09,46.09,620,0
FPT,8/27/2019 10:01,46.09,46.09,46.09,46.09,2000,0
FPT,8/27/2019 10:02,46.09,46.09,46.09,46.09,2100,0
FPT,8/27/2019 10:03,46.09,46.09,46.09,46.09,4500,0
FPT,8/27/2019 10:04,46.09,46.09,46.01,46.09,8320,0
FPT,8/27/2019 10:05,46.18,46.18,46.09,46.09,850,0
FPT,8/27/2019 10:06,46.09,46.18,46.09,46.18,5490,0
FPT,8/27/2019 10:07,46.18,46.18,46.09,46.18,7120,0
FPT,8/27/2019 10:08,46.18,46.18,46.09,46.09,3000,0
FPT,8/27/2019 10:09,46.09,46.18,46.09,46.18,2350,0
FPT,8/27/2019 10:10,46.18,46.18,46.18,46.18,5960,0
FPT,8/27/2019 10:11,46.18,46.18,46.09,46.18,14350,0
FPT,8/27/2019 10:12,46.18,46.27,46.18,46.18,1360,0
FPT,8/27/2019 10:13,46.18,46.27,46.18,46.18,7790,0
FPT,8/27/2019 10:14,46.18,46.27,46.18,46.27,180,0
FPT,8/27/2019 10:15,46.18,46.27,46.18,46.27,3120,0
FPT,8/27/2019 10:16,46.27,46.27,46.18,46.18,10590,0
FPT,8/27/2019 10:17,46.27,46.27,46.27,46.27,6670,0
FPT,8/27/2019 10:18,46.27,46.35,46.27,46.27,5830,0
FPT,8/27/2019 10:20,46.27,46.27,46.27,46.27,4460,0
FPT,8/27/2019 10:21,46.27,46.27,46.27,46.27,1900,0
FPT,8/27/2019 10:22,46.27,46.27,46.27,46.27,11930,0
FPT,8/27/2019 10:23,46.27,46.27,46.27,46.27,5170,0
FPT,8/27/2019 10:24,46.18,46.27,46.18,46.27,3710,0
FPT,8/27/2019 10:25,46.27,46.27,46.27,46.27,20,0
FPT,8/27/2019 10:26,46.27,46.27,46.27,46.27,3000,0
FPT,8/27/2019 10:27,46.27,46.35,46.18,46.27,19770,0
FPT,8/27/2019 10:28,46.27,46.27,46.27,46.27,540,0
FPT,8/27/2019 10:29,46.27,46.35,46.18,46.18,2830,0
FPT,8/27/2019 10:30,46.27,46.27,46.18,46.27,8010,0
FPT,8/27/2019 10:32,46.27,46.35,46.27,46.27,4060,0
FPT,8/27/2019 10:33,46.35,46.35,46.27,46.35,3270,0
FPT,8/27/2019 10:34,46.27,46.35,46.27,46.27,3060,0
FPT,8/27/2019 10:35,46.35,46.35,46.27,46.35,1540,0
FPT,8/27/2019 10:37,46.27,46.35,46.27,46.35,2530,0
FPT,8/27/2019 10:38,46.27,46.27,46.27,46.27,3000,0
FPT,8/27/2019 10:39,46.35,46.35,46.18,46.18,21200,0
FPT,8/27/2019 10:41,46.18,46.18,46.18,46.18,2000,0
FPT,8/27/2019 10:43,46.27,46.27,46.27,46.27,880,0
FPT,8/27/2019 10:44,46.27,46.27,46.27,46.27,3050,0
FPT,8/27/2019 10:45,46.27,46.27,46.27,46.27,30,0
FPT,8/27/2019 10:46,46.27,46.27,46.27,46.27,70,0
FPT,8/27/2019 10:47,46.18,46.18,46.18,46.18,17170,0
FPT,8/27/2019 10:48,46.09,46.09,46.09,46.09,100,0
FPT,8/27/2019 10:49,46.09,46.18,46.09,46.18,3550,0
FPT,8/27/2019 10:50,46.18,46.18,46.18,46.18,10,0
FPT,8/27/2019 10:51,46.18,46.18,46.18,46.18,3100,0
FPT,8/27/2019 10:53,46.18,46.18,46.18,46.18,100,0
FPT,8/27/2019 10:54,46.18,46.18,46.09,46.09,3520,0
FPT,8/27/2019 10:55,46.09,46.09,46.09,46.09,2000,0
FPT,8/27/2019 10:56,46.18,46.18,46.18,46.18,20,0
FPT,8/27/2019 10:57,46.09,46.18,46.09,46.18,11130,0
FPT,8/27/2019 10:58,46.09,46.09,46.09,46.09,41140,0
FPT,8/27/2019 10:59,46.09,46.09,46.09,46.09,1260,0
FPT,8/27/2019 11:00,46.09,46.09,46.09,46.09,4900,0
FPT,8/27/2019 11:01,46.09,46.09,46.09,46.09,1070,0
FPT,8/27/2019 11:02,46.18,46.18,46.18,46.18,50,0
FPT,8/27/2019 11:03,46.09,46.09,46.09,46.09,50,0
FPT,8/27/2019 11:04,46.09,46.09,46.09,46.09,100,0
FPT,8/27/2019 11:05,46.09,46.09,46.09,46.09,13840,0
FPT,8/27/2019 11:06,46.01,46.01,46.01,46.01,6700,0
FPT,8/27/2019 11:07,46.01,46.01,46.01,46.01,2850,0
FPT,8/27/2019 11:08,46.01,46.01,45.92,45.92,29910,0
FPT,8/27/2019 11:09,46.01,46.01,46.01,46.01,10,0
FPT,8/27/2019 11:10,46.01,46.01,46.01,46.01,10,0
FPT,8/27/2019 11:11,45.92,45.92,45.92,45.92,4000,0
FPT,8/27/2019 11:12,45.92,45.92,45.92,45.92,3500,0
FPT,8/27/2019 11:13,45.92,45.92,45.92,45.92,200,0
FPT,8/27/2019 11:14,45.92,45.92,45.92,45.92,1500,0
FPT,8/27/2019 11:15,46.01,46.01,45.92,45.92,13610,0
FPT,8/27/2019 11:16,45.92,45.92,45.92,45.92,1260,0
FPT,8/27/2019 11:17,45.92,45.92,45.84,45.92,1260,0
FPT,8/27/2019 11:18,45.92,45.92,45.92,45.92,9500,0
FPT,8/27/2019 11:20,45.92,45.92,45.92,45.92,2010,0
FPT,8/27/2019 11:22,45.92,45.92,45.92,45.92,2000,0
FPT,8/27/2019 11:24,45.92,45.92,45.92,45.92,10,0
FPT,8/27/2019 11:27,45.92,46.01,45.92,46.01,4000,0
FPT,8/27/2019 11:28,45.92,45.92,45.92,45.92,2000,0
FPT,8/27/2019 11:29,45.92,45.92,45.92,45.92,1500,0
FPT,8/27/2019 13:00,45.92,45.92,45.92,45.92,5340,0
FPT,8/27/2019 13:01,45.92,45.92,45.92,45.92,500,0
FPT,8/27/2019 13:04,45.92,45.92,45.92,45.92,890,0
FPT,8/27/2019 13:06,45.92,45.92,45.92,45.92,10,0
FPT,8/27/2019 13:08,45.92,46.01,45.92,46.01,6330,0
FPT,8/27/2019 13:09,45.92,46.01,45.92,46.01,20,0
FPT,8/27/2019 13:12,46.01,46.01,46.01,46.01,50,0
FPT,8/27/2019 13:13,45.92,45.92,45.92,45.92,10000,0
FPT,8/27/2019 13:16,45.92,45.92,45.92,45.92,5000,0
FPT,8/27/2019 13:18,46.01,46.01,46.01,46.01,220,0
FPT,8/27/2019 13:19,46.01,46.01,46.01,46.01,460,0
FPT,8/27/2019 13:20,45.92,45.92,45.92,45.92,2000,0
FPT,8/27/2019 13:21,45.92,45.92,45.92,45.92,7910,0
FPT,8/27/2019 13:22,45.92,45.92,45.92,45.92,300,0
FPT,8/27/2019 13:23,45.92,45.92,45.92,45.92,5150,0
FPT,8/27/2019 13:24,45.92,45.92,45.92,45.92,4230,0
FPT,8/27/2019 13:25,46.01,46.01,46.01,46.01,10,0
FPT,8/27/2019 13:26,45.92,45.92,45.92,45.92,10,0
FPT,8/27/2019 13:27,45.92,45.92,45.92,45.92,9440,0
FPT,8/27/2019 13:28,45.92,45.92,45.84,45.84,2020,0
FPT,8/27/2019 13:29,45.92,45.92,45.84,45.84,1850,0
FPT,8/27/2019 13:30,45.84,45.84,45.84,45.84,100,0
FPT,8/27/2019 13:31,45.84,45.92,45.84,45.84,11930,0
FPT,8/27/2019 13:32,45.92,45.92,45.84,45.84,20780,0
FPT,8/27/2019 13:33,45.84,45.84,45.84,45.84,1840,0
FPT,8/27/2019 13:34,45.84,45.92,45.84,45.92,30260,0
FPT,8/27/2019 13:37,45.92,45.92,45.92,45.92,180,0
FPT,8/27/2019 13:38,45.92,45.92,45.92,45.92,100,0
FPT,8/27/2019 13:40,45.92,45.92,45.92,45.92,10,0
FPT,8/27/2019 13:41,45.84,45.84,45.84,45.84,14240,0
FPT,8/27/2019 13:42,45.84,45.84,45.75,45.84,4060,0
FPT,8/27/2019 13:43,45.92,45.92,45.75,45.75,3200,0
FPT,8/27/2019 13:44,45.84,45.84,45.84,45.84,90,0
FPT,8/27/2019 13:45,45.84,45.84,45.84,45.84,300,0
FPT,8/27/2019 13:47,45.75,45.75,45.75,45.75,41000,0
FPT,8/27/2019 13:48,45.75,45.75,45.75,45.75,1000,0
FPT,8/27/2019 13:49,45.75,45.75,45.75,45.75,5060,0
FPT,8/27/2019 13:50,45.75,45.75,45.75,45.75,6500,0
FPT,8/27/2019 13:51,45.75,45.75,45.67,45.75,14350,0
FPT,8/27/2019 13:52,45.75,45.75,45.75,45.75,410,0
FPT,8/27/2019 13:53,45.75,45.75,45.58,45.58,42510,0
FPT,8/27/2019 13:54,45.67,45.67,45.58,45.58,3950,0
FPT,8/27/2019 13:55,45.67,45.67,45.67,45.67,1720,0
FPT,8/27/2019 13:56,45.75,45.75,45.75,45.75,5010,0
FPT,8/27/2019 13:57,45.75,45.75,45.75,45.75,2760,0
FPT,8/27/2019 13:58,45.75,45.75,45.75,45.75,210,0
FPT,8/27/2019 13:59,45.84,45.84,45.84,45.84,39240,0
FPT,8/27/2019 14:00,45.92,45.92,45.92,45.92,100,0
FPT,8/27/2019 14:01,45.84,45.84,45.75,45.84,11950,0
FPT,8/27/2019 14:02,45.75,45.75,45.75,45.75,2200,0
FPT,8/27/2019 14:03,45.75,45.75,45.75,45.75,10,0
FPT,8/27/2019 14:04,45.75,45.75,45.75,45.75,3610,0
FPT,8/27/2019 14:05,45.75,45.84,45.75,45.75,1590,0
FPT,8/27/2019 14:06,45.75,45.75,45.75,45.75,5070,0
FPT,8/27/2019 14:07,45.75,45.75,45.75,45.75,9020,0
FPT,8/27/2019 14:08,45.75,45.75,45.67,45.67,33140,0
FPT,8/27/2019 14:09,45.67,45.67,45.67,45.67,700,0
FPT,8/27/2019 14:10,45.75,45.75,45.67,45.67,3460,0
FPT,8/27/2019 14:11,45.67,45.67,45.58,45.58,38100,0
FPT,8/27/2019 14:12,45.58,45.58,45.5,45.5,31710,0
FPT,8/27/2019 14:13,45.5,45.5,45.41,45.5,26910,0
FPT,8/27/2019 14:14,45.5,45.5,45.24,45.33,56980,0
FPT,8/27/2019 14:15,45.33,45.33,45.24,45.24,40610,0
FPT,8/27/2019 14:16,45.24,45.33,45.16,45.33,35440,0
FPT,8/27/2019 14:17,45.24,45.24,45.16,45.24,23320,0
FPT,8/27/2019 14:18,45.16,45.24,45.16,45.16,8000,0
FPT,8/27/2019 14:19,45.16,45.24,45.16,45.16,26950,0
FPT,8/27/2019 14:20,45.16,45.24,45.16,45.24,11420,0
FPT,8/27/2019 14:21,45.24,45.33,45.24,45.33,3040,0
FPT,8/27/2019 14:22,45.33,45.33,45.16,45.33,21330,0
FPT,8/27/2019 14:23,45.33,45.33,45.33,45.33,6650,0
FPT,8/27/2019 14:24,45.33,45.33,45.16,45.24,17490,0
FPT,8/27/2019 14:25,45.24,45.33,45.24,45.24,16660,0
FPT,8/27/2019 14:26,45.24,45.24,45.24,45.24,12000,0
FPT,8/27/2019 14:27,45.24,45.24,45.24,45.24,26070,0
FPT,8/27/2019 14:28,45.24,45.33,45.24,45.33,12500,0
FPT,8/27/2019 14:29,45.33,45.33,45.24,45.24,16480,0
FPT,8/27/2019 14:46,45.07,45.07,45.07,45.07,192540,0
FPT,8/28/2019 9:15,45.24,45.24,45.24,45.24,6340,0
FPT,8/28/2019 9:16,45.24,45.24,45.16,45.24,1810,0
FPT,8/28/2019 9:17,45.24,45.24,45.24,45.24,1010,0
FPT,8/28/2019 9:18,45.24,45.24,45.24,45.24,2840,0
FPT,8/28/2019 9:19,45.24,45.33,45.24,45.24,7970,0
FPT,8/28/2019 9:20,45.33,45.33,45.24,45.33,120,0
FPT,8/28/2019 9:21,45.33,45.33,45.24,45.33,1440,0
FPT,8/28/2019 9:22,45.24,45.33,45.24,45.24,16690,0
FPT,8/28/2019 9:23,45.24,45.24,45.16,45.24,2800,0
FPT,8/28/2019 9:24,45.16,45.16,45.16,45.16,500,0
FPT,8/28/2019 9:25,45.16,45.16,45.07,45.07,5590,0
FPT,8/28/2019 9:26,45.07,45.07,45.07,45.07,2390,0
FPT,8/28/2019 9:27,45.07,45.16,45.07,45.16,2950,0
FPT,8/28/2019 9:28,45.07,45.07,45.07,45.07,490,0
FPT,8/28/2019 9:29,45.07,45.07,45.07,45.07,14770,0
FPT,8/28/2019 9:30,45.07,45.16,45.07,45.07,7380,0
FPT,8/28/2019 9:31,45.07,45.07,44.98,45.07,1880,0
FPT,8/28/2019 9:32,45.07,45.07,44.98,44.98,150,0
FPT,8/28/2019 9:33,45.07,45.07,44.98,44.98,6280,0
FPT,8/28/2019 9:34,44.98,44.98,44.9,44.98,2670,0
FPT,8/28/2019 9:35,44.98,44.98,44.9,44.98,8850,0
FPT,8/28/2019 9:36,44.9,44.98,44.9,44.9,9150,0
FPT,8/28/2019 9:37,44.9,44.98,44.9,44.98,6890,0
FPT,8/28/2019 9:38,44.9,44.98,44.9,44.9,9240,0
FPT,8/28/2019 9:39,44.98,44.98,44.9,44.9,1850,0
FPT,8/28/2019 9:40,44.9,44.98,44.9,44.9,7370,0
FPT,8/28/2019 9:42,44.98,44.98,44.98,44.98,100,0
FPT,8/28/2019 9:43,44.98,44.98,44.98,44.98,3810,0
FPT,8/28/2019 9:44,44.98,44.98,44.98,44.98,100,0
FPT,8/28/2019 9:45,44.98,44.98,44.9,44.9,11240,0
FPT,8/28/2019 9:46,44.98,45.07,44.9,45.07,22450,0
FPT,8/28/2019 9:47,45.07,45.07,45.07,45.07,20,0
FPT,8/28/2019 9:48,45.07,45.07,44.98,45.07,1460,0
FPT,8/28/2019 9:49,45.07,45.07,45.07,45.07,3560,0
FPT,8/28/2019 9:50,45.07,45.07,45.07,45.07,500,0
FPT,8/28/2019 9:51,45.16,45.16,45.07,45.07,7100,0
FPT,8/28/2019 9:53,45.16,45.16,45.07,45.16,2850,0
FPT,8/28/2019 9:54,45.16,45.16,45.07,45.07,4300,0
FPT,8/28/2019 9:55,45.16,45.16,45.16,45.16,100,0
FPT,8/28/2019 9:56,45.07,45.07,45.07,45.07,2120,0
FPT,8/28/2019 9:57,45.07,45.07,45.07,45.07,5760,0
FPT,8/28/2019 9:58,45.07,45.07,45.07,45.07,30,0
FPT,8/28/2019 9:59,45.07,45.16,45.07,45.16,90,0
FPT,8/28/2019 10:00,45.16,45.16,45.16,45.16,400,0
FPT,8/28/2019 10:01,45.16,45.16,45.07,45.07,1150,0
FPT,8/28/2019 10:02,45.16,45.24,45.16,45.24,22740,0
FPT,8/28/2019 10:03,45.24,45.24,45.16,45.24,26730,0
FPT,8/28/2019 10:04,45.24,45.24,45.24,45.24,8000,0
FPT,8/28/2019 10:05,45.33,45.41,45.33,45.41,2880,0
FPT,8/28/2019 10:06,45.33,45.41,45.33,45.41,4880,0
FPT,8/28/2019 10:07,45.41,45.41,45.41,45.41,4130,0
FPT,8/28/2019 10:08,45.41,45.41,45.41,45.41,1510,0
FPT,8/28/2019 10:09,45.33,45.33,45.33,45.33,500,0
FPT,8/28/2019 10:10,45.33,45.41,45.33,45.41,10220,0
FPT,8/28/2019 10:11,45.33,45.33,45.33,45.33,1630,0
FPT,8/28/2019 10:12,45.33,45.33,45.24,45.24,11350,0
FPT,8/28/2019 10:13,45.24,45.33,45.24,45.24,21900,0
FPT,8/28/2019 10:14,45.24,45.33,45.24,45.24,2020,0
FPT,8/28/2019 10:15,45.24,45.24,45.24,45.24,3300,0
FPT,8/28/2019 10:16,45.16,45.16,45.16,45.16,4400,0
FPT,8/28/2019 10:17,45.24,45.33,45.24,45.33,1250,0
FPT,8/28/2019 10:18,45.24,45.24,45.24,45.24,3800,0
FPT,8/28/2019 10:19,45.24,45.24,45.24,45.24,150,0
FPT,8/28/2019 10:20,45.16,45.24,45.16,45.24,17020,0
FPT,8/28/2019 10:21,45.24,45.24,45.16,45.16,50,0
FPT,8/28/2019 10:23,45.16,45.16,45.07,45.07,15110,0
FPT,8/28/2019 10:25,45.07,45.07,45.07,45.07,55730,0
FPT,8/28/2019 10:27,45.07,45.07,45.07,45.07,630,0
FPT,8/28/2019 10:28,45.07,45.07,45.07,45.07,1440,0
FPT,8/28/2019 10:29,45.07,45.07,45.07,45.07,3150,0
FPT,8/28/2019 10:30,45.07,45.07,45.07,45.07,40,0
FPT,8/28/2019 10:31,45.07,45.07,45.07,45.07,90,0
FPT,8/28/2019 10:32,45.07,45.16,45.07,45.07,610,0
FPT,8/28/2019 10:33,45.16,45.16,45.07,45.07,580,0
FPT,8/28/2019 10:35,45.07,45.07,45.07,45.07,3900,0
FPT,8/28/2019 10:36,45.07,45.16,45.07,45.16,190,0
FPT,8/28/2019 10:39,45.16,45.16,45.16,45.16,30,0
FPT,8/28/2019 10:40,45.16,45.16,45.07,45.07,17870,0
FPT,8/28/2019 10:41,45.07,45.07,45.07,45.07,3110,0
FPT,8/28/2019 10:42,45.07,45.07,45.07,45.07,460,0
FPT,8/28/2019 10:44,45.07,45.07,45.07,45.07,10,0
FPT,8/28/2019 10:46,45.07,45.07,44.98,44.98,1800,0
FPT,8/28/2019 10:47,44.98,44.98,44.98,44.98,500,0
FPT,8/28/2019 10:49,44.98,44.98,44.98,44.98,21000,0
FPT,8/28/2019 10:50,44.98,44.98,44.98,44.98,560,0
FPT,8/28/2019 10:51,45.07,45.07,45.07,45.07,5680,0
FPT,8/28/2019 10:52,45.07,45.07,45.07,45.07,2050,0
FPT,8/28/2019 10:53,45.07,45.07,44.98,44.98,210,0
FPT,8/28/2019 10:54,45.07,45.07,45.07,45.07,50,0
FPT,8/28/2019 10:55,45.07,45.07,45.07,45.07,200,0
FPT,8/28/2019 11:00,45.07,45.07,45.07,45.07,10,0
FPT,8/28/2019 11:02,45.07,45.07,44.98,44.98,1110,0
FPT,8/28/2019 11:03,44.98,45.07,44.98,44.98,4170,0
FPT,8/28/2019 11:05,44.98,44.98,44.98,44.98,200,0
FPT,8/28/2019 11:06,45.07,45.07,45.07,45.07,2100,0
FPT,8/28/2019 11:07,44.98,45.07,44.98,45.07,290,0
FPT,8/28/2019 11:08,44.98,45.07,44.98,45.07,750,0
FPT,8/28/2019 11:09,45.07,45.07,45.07,45.07,90,0
FPT,8/28/2019 11:10,45.07,45.07,45.07,45.07,120,0
FPT,8/28/2019 11:11,45.07,45.07,45.07,45.07,90,0
FPT,8/28/2019 11:12,44.98,45.07,44.98,45.07,20240,0
FPT,8/28/2019 11:13,45.07,45.07,45.07,45.07,990,0
FPT,8/28/2019 11:14,45.07,45.07,45.07,45.07,100,0
FPT,8/28/2019 11:15,45.07,45.07,44.98,45.07,750,0
FPT,8/28/2019 11:16,45.07,45.07,45.07,45.07,100,0
FPT,8/28/2019 11:18,45.07,45.07,45.07,45.07,20,0
FPT,8/28/2019 11:19,45.07,45.07,45.07,45.07,260,0
FPT,8/28/2019 11:20,44.98,44.98,44.98,44.98,20,0
FPT,8/28/2019 11:21,44.98,44.98,44.98,44.98,120,0
FPT,8/28/2019 11:23,44.98,44.98,44.98,44.98,190,0
FPT,8/28/2019 11:24,44.98,44.98,44.98,44.98,21440,0
FPT,8/28/2019 11:25,44.9,44.98,44.9,44.98,15870,0
FPT,8/28/2019 11:26,44.98,44.98,44.98,44.98,3580,0
FPT,8/28/2019 11:27,44.98,44.98,44.98,44.98,610,0
FPT,8/28/2019 11:28,44.98,44.98,44.98,44.98,2550,0
FPT,8/28/2019 11:29,44.98,44.98,44.98,44.98,1000,0
FPT,8/28/2019 13:00,44.98,44.98,44.98,44.98,4850,0
FPT,8/28/2019 13:01,44.98,44.98,44.98,44.98,2000,0
FPT,8/28/2019 13:03,44.98,44.98,44.98,44.98,160,0
FPT,8/28/2019 13:05,44.98,44.98,44.98,44.98,4390,0
FPT,8/28/2019 13:07,44.98,44.98,44.98,44.98,110,0
FPT,8/28/2019 13:08,44.98,44.98,44.9,44.9,33010,0
FPT,8/28/2019 13:09,44.9,44.98,44.9,44.9,8570,0
FPT,8/28/2019 13:10,44.9,44.9,44.9,44.9,5380,0
FPT,8/28/2019 13:11,44.81,44.81,44.81,44.81,2000,0
FPT,8/28/2019 13:12,44.9,44.9,44.9,44.9,200,0
FPT,8/28/2019 13:13,44.9,44.9,44.9,44.9,1400,0
FPT,8/28/2019 13:15,44.9,44.9,44.9,44.9,2170,0
FPT,8/28/2019 13:16,44.81,44.9,44.81,44.81,70570,0
FPT,8/28/2019 13:17,44.81,44.81,44.73,44.73,33520,0
FPT,8/28/2019 13:18,44.73,44.81,44.64,44.73,18030,0
FPT,8/28/2019 13:19,44.73,44.73,44.47,44.56,69000,0
FPT,8/28/2019 13:20,44.47,44.56,44.47,44.56,6330,0
FPT,8/28/2019 13:21,44.56,44.64,44.56,44.64,9750,0
FPT,8/28/2019 13:23,44.64,44.73,44.64,44.73,3000,0
FPT,8/28/2019 13:24,44.73,44.73,44.64,44.64,5010,0
FPT,8/28/2019 13:25,44.73,44.73,44.73,44.73,1850,0
FPT,8/28/2019 13:26,44.64,44.73,44.64,44.64,12480,0
FPT,8/28/2019 13:27,44.64,44.73,44.64,44.73,1650,0
FPT,8/28/2019 13:28,44.73,44.73,44.64,44.64,5160,0
FPT,8/28/2019 13:29,44.64,44.64,44.64,44.64,1810,0
FPT,8/28/2019 13:30,44.56,44.56,44.56,44.56,18500,0
FPT,8/28/2019 13:31,44.56,44.56,44.56,44.56,20970,0
FPT,8/28/2019 13:32,44.56,44.64,44.56,44.56,19120,0
FPT,8/28/2019 13:33,44.64,44.64,44.64,44.64,1090,0
FPT,8/28/2019 13:34,44.56,44.64,44.56,44.64,18450,0
FPT,8/28/2019 13:35,44.73,44.73,44.73,44.73,3040,0
FPT,8/28/2019 13:36,44.73,44.73,44.73,44.73,3610,0
FPT,8/28/2019 13:37,44.81,44.81,44.81,44.81,4000,0
FPT,8/28/2019 13:38,44.81,44.81,44.81,44.81,1210,0
FPT,8/28/2019 13:39,44.81,44.81,44.81,44.81,2560,0
FPT,8/28/2019 13:40,44.81,44.9,44.81,44.9,18670,0
FPT,8/28/2019 13:41,44.9,44.9,44.9,44.9,520,0
FPT,8/28/2019 13:42,44.98,44.98,44.98,44.98,1000,0
FPT,8/28/2019 13:43,44.9,44.98,44.9,44.98,600,0
FPT,8/28/2019 13:44,44.98,45.07,44.98,45.07,11730,0
FPT,8/28/2019 13:45,45.07,45.16,45.07,45.16,2870,0
FPT,8/28/2019 13:46,45.16,45.16,45.16,45.16,100,0
FPT,8/28/2019 13:48,45.16,45.16,45.07,45.07,710,0
FPT,8/28/2019 13:49,45.07,45.16,45.07,45.16,600,0
FPT,8/28/2019 13:50,45.16,45.16,45.16,45.16,20,0
FPT,8/28/2019 13:51,45.16,45.16,45.16,45.16,9470,0
FPT,8/28/2019 13:52,45.16,45.24,45.16,45.16,3000,0
FPT,8/28/2019 13:53,45.16,45.16,45.16,45.16,5110,0
FPT,8/28/2019 13:54,45.16,45.16,45.16,45.16,100,0
FPT,8/28/2019 13:55,45.07,45.07,45.07,45.07,6710,0
FPT,8/28/2019 13:56,45.07,45.07,44.98,45.07,6180,0
FPT,8/28/2019 13:57,45.07,45.16,45.07,45.07,8080,0
FPT,8/28/2019 13:58,44.9,44.9,44.9,44.9,13870,0
FPT,8/28/2019 13:59,44.9,45.07,44.9,45.07,610,0
FPT,8/28/2019 14:00,45.07,45.07,45.07,45.07,5000,0
FPT,8/28/2019 14:01,44.98,44.98,44.98,44.98,130,0
FPT,8/28/2019 14:04,44.98,44.98,44.98,44.98,420,0
FPT,8/28/2019 14:05,44.98,44.98,44.9,44.9,650,0
FPT,8/28/2019 14:06,44.9,44.9,44.9,44.9,1320,0
FPT,8/28/2019 14:07,44.9,44.98,44.9,44.98,1510,0
FPT,8/28/2019 14:08,44.9,44.9,44.9,44.9,830,0
FPT,8/28/2019 14:09,44.9,44.9,44.81,44.9,20800,0
FPT,8/28/2019 14:10,44.9,44.9,44.81,44.81,4130,0
FPT,8/28/2019 14:12,44.81,44.9,44.81,44.9,2010,0
FPT,8/28/2019 14:13,44.81,44.81,44.81,44.81,2670,0
FPT,8/28/2019 14:14,44.81,44.81,44.73,44.73,21010,0
FPT,8/28/2019 14:15,44.73,44.73,44.64,44.64,20000,0
FPT,8/28/2019 14:16,44.64,44.64,44.64,44.64,300,0
FPT,8/28/2019 14:17,44.73,44.81,44.64,44.81,11510,0
FPT,8/28/2019 14:18,44.81,44.81,44.64,44.64,13890,0
FPT,8/28/2019 14:19,44.73,44.81,44.64,44.64,15370,0
FPT,8/28/2019 14:20,44.64,44.64,44.56,44.56,13000,0
FPT,8/28/2019 14:21,44.64,44.64,44.56,44.56,74490,0
FPT,8/28/2019 14:22,44.64,44.73,44.56,44.64,4930,0
FPT,8/28/2019 14:23,44.73,44.73,44.73,44.73,150,0
FPT,8/28/2019 14:24,44.64,44.64,44.56,44.64,2370,0
FPT,8/28/2019 14:25,44.56,44.64,44.56,44.56,20690,0
FPT,8/28/2019 14:26,44.64,44.64,44.47,44.56,12480,0
FPT,8/28/2019 14:27,44.56,44.56,44.47,44.47,62190,0
FPT,8/28/2019 14:28,44.47,44.56,44.47,44.56,42100,0
FPT,8/28/2019 14:29,44.56,44.56,44.47,44.56,20830,0
FPT,8/28/2019 14:46,44.47,44.47,44.47,44.47,121390,0
FPT,8/29/2019 9:15,44.56,44.56,44.56,44.56,3500,0
FPT,8/29/2019 9:16,44.64,44.64,44.64,44.64,780,0
FPT,8/29/2019 9:17,44.64,44.73,44.64,44.73,1180,0
FPT,8/29/2019 9:18,44.39,44.73,44.39,44.39,32410,0
FPT,8/29/2019 9:19,44.73,44.73,44.47,44.64,1090,0
FPT,8/29/2019 9:20,44.64,44.64,44.64,44.64,430,0
FPT,8/29/2019 9:21,44.64,44.64,44.64,44.64,700,0
FPT,8/29/2019 9:22,44.64,44.64,44.56,44.56,650,0
FPT,8/29/2019 9:23,44.56,44.56,44.47,44.47,470,0
FPT,8/29/2019 9:24,44.56,44.56,44.39,44.47,21460,0
FPT,8/29/2019 9:25,44.47,44.47,44.39,44.39,2550,0
FPT,8/29/2019 9:26,44.47,44.47,44.39,44.47,4010,0
FPT,8/29/2019 9:27,44.39,44.47,44.39,44.39,41470,0
FPT,8/29/2019 9:28,44.39,44.39,44.3,44.39,1330,0
FPT,8/29/2019 9:29,44.39,44.39,44.3,44.39,1630,0
FPT,8/29/2019 9:30,44.39,44.39,44.39,44.39,23340,0
FPT,8/29/2019 9:31,44.47,44.47,44.47,44.47,3770,0
FPT,8/29/2019 9:32,44.47,44.47,44.47,44.47,5320,0
FPT,8/29/2019 9:33,44.47,44.47,44.47,44.47,20,0
FPT,8/29/2019 9:34,44.56,44.56,44.56,44.56,2000,0
FPT,8/29/2019 9:35,44.56,44.56,44.56,44.56,170,0
FPT,8/29/2019 9:36,44.56,44.56,44.56,44.56,2070,0
FPT,8/29/2019 9:37,44.56,44.64,44.56,44.64,16920,0
FPT,8/29/2019 9:38,44.64,44.73,44.64,44.73,10200,0
FPT,8/29/2019 9:39,44.73,44.73,44.64,44.64,9970,0
FPT,8/29/2019 9:40,44.73,44.73,44.64,44.64,400,0
FPT,8/29/2019 9:41,44.73,44.73,44.73,44.73,3970,0
FPT,8/29/2019 9:42,44.73,44.73,44.73,44.73,2000,0
FPT,8/29/2019 9:43,44.73,44.73,44.73,44.73,5760,0
FPT,8/29/2019 9:44,44.73,44.73,44.73,44.73,2360,0
FPT,8/29/2019 9:45,44.81,44.81,44.73,44.73,460,0
FPT,8/29/2019 9:46,44.73,44.73,44.73,44.73,30,0
FPT,8/29/2019 9:47,44.73,44.73,44.73,44.73,750,0
FPT,8/29/2019 9:48,44.81,44.81,44.73,44.73,2850,0
FPT,8/29/2019 9:49,44.73,44.73,44.64,44.73,3880,0
FPT,8/29/2019 9:50,44.73,44.73,44.73,44.73,2340,0
FPT,8/29/2019 9:51,44.73,44.81,44.73,44.81,510,0
FPT,8/29/2019 9:52,44.81,44.81,44.81,44.81,560,0
FPT,8/29/2019 9:53,44.81,44.81,44.73,44.73,1020,0
FPT,8/29/2019 9:54,44.73,44.73,44.73,44.73,50,0
FPT,8/29/2019 9:55,44.81,44.81,44.81,44.81,10,0
FPT,8/29/2019 9:56,44.81,44.81,44.81,44.81,540,0
FPT,8/29/2019 9:58,44.73,44.73,44.73,44.73,500,0
FPT,8/29/2019 9:59,44.73,44.73,44.73,44.73,1000,0
FPT,8/29/2019 10:00,44.73,44.73,44.73,44.73,670,0
FPT,8/29/2019 10:01,44.73,44.73,44.73,44.73,230,0
FPT,8/29/2019 10:02,44.81,44.81,44.81,44.81,11000,0
FPT,8/29/2019 10:03,44.73,44.81,44.73,44.81,4970,0
FPT,8/29/2019 10:04,44.81,44.81,44.73,44.81,21380,0
FPT,8/29/2019 10:05,44.9,44.98,44.9,44.98,14300,0
FPT,8/29/2019 10:06,44.9,44.98,44.9,44.98,150,0
FPT,8/29/2019 10:07,44.98,44.98,44.98,44.98,2270,0
FPT,8/29/2019 10:08,44.9,44.98,44.9,44.98,4710,0
FPT,8/29/2019 10:09,44.98,44.98,44.98,44.98,2230,0
FPT,8/29/2019 10:10,44.98,44.98,44.98,44.98,390,0
FPT,8/29/2019 10:11,44.98,44.98,44.98,44.98,7670,0
FPT,8/29/2019 10:12,44.98,45.07,44.98,45.07,5790,0
FPT,8/29/2019 10:13,44.98,44.98,44.98,44.98,200,0
FPT,8/29/2019 10:14,44.98,44.98,44.98,44.98,2240,0
FPT,8/29/2019 10:15,44.98,44.98,44.9,44.9,3780,0
FPT,8/29/2019 10:16,44.9,44.98,44.9,44.9,6920,0
FPT,8/29/2019 10:17,44.9,44.9,44.81,44.81,16980,0
FPT,8/29/2019 10:18,44.81,44.81,44.73,44.81,6170,0
FPT,8/29/2019 10:19,44.73,44.73,44.73,44.73,9700,0
FPT,8/29/2019 10:20,44.73,44.73,44.64,44.73,5360,0
FPT,8/29/2019 10:22,44.64,44.73,44.64,44.73,280,0
FPT,8/29/2019 10:23,44.73,44.73,44.73,44.73,100,0
FPT,8/29/2019 10:24,44.73,44.73,44.73,44.73,180,0
FPT,8/29/2019 10:25,44.64,44.64,44.64,44.64,2000,0
FPT,8/29/2019 10:26,44.64,44.64,44.64,44.64,1100,0
FPT,8/29/2019 10:27,44.64,44.64,44.64,44.64,1200,0
FPT,8/29/2019 10:28,44.64,44.64,44.56,44.56,3150,0
FPT,8/29/2019 10:30,44.56,44.64,44.56,44.64,20,0
FPT,8/29/2019 10:32,44.64,44.64,44.56,44.56,1580,0
FPT,8/29/2019 10:33,44.64,44.64,44.64,44.64,600,0
FPT,8/29/2019 10:34,44.64,44.64,44.64,44.64,2700,0
FPT,8/29/2019 10:35,44.64,44.64,44.64,44.64,3060,0
FPT,8/29/2019 10:36,44.73,44.73,44.64,44.64,1050,0
FPT,8/29/2019 10:37,44.64,44.73,44.64,44.73,540,0
FPT,8/29/2019 10:38,44.73,44.73,44.73,44.73,2000,0
FPT,8/29/2019 10:39,44.64,44.64,44.64,44.64,6460,0
FPT,8/29/2019 10:40,44.64,44.73,44.64,44.73,380,0
FPT,8/29/2019 10:41,44.64,44.64,44.64,44.64,3000,0
FPT,8/29/2019 10:42,44.64,44.64,44.64,44.64,50,0
FPT,8/29/2019 10:43,44.64,44.64,44.64,44.64,740,0
FPT,8/29/2019 10:44,44.73,44.73,44.73,44.73,50,0
FPT,8/29/2019 10:45,44.73,44.73,44.73,44.73,1000,0
FPT,8/29/2019 10:46,44.73,44.73,44.64,44.64,5880,0
FPT,8/29/2019 10:49,44.64,44.64,44.64,44.64,150,0
FPT,8/29/2019 10:50,44.73,44.73,44.73,44.73,160,0
FPT,8/29/2019 10:51,44.81,44.81,44.81,44.81,8030,0
FPT,8/29/2019 10:52,44.81,44.81,44.81,44.81,300,0
FPT,8/29/2019 10:53,44.81,44.81,44.81,44.81,2320,0
FPT,8/29/2019 10:54,44.81,44.81,44.81,44.81,790,0
FPT,8/29/2019 10:57,44.81,44.81,44.81,44.81,40,0
FPT,8/29/2019 10:58,44.81,44.81,44.81,44.81,250,0
FPT,8/29/2019 11:01,44.73,44.73,44.73,44.73,70,0
FPT,8/29/2019 11:03,44.73,44.73,44.73,44.73,130,0
FPT,8/29/2019 11:04,44.73,44.73,44.73,44.73,1000,0
FPT,8/29/2019 11:05,44.73,44.73,44.73,44.73,50,0
FPT,8/29/2019 11:08,44.64,44.64,44.64,44.64,200,0
FPT,8/29/2019 11:10,44.64,44.64,44.64,44.64,100,0
FPT,8/29/2019 11:13,44.64,44.64,44.64,44.64,1150,0
FPT,8/29/2019 11:14,44.64,44.64,44.64,44.64,220,0
FPT,8/29/2019 11:16,44.64,44.64,44.64,44.64,1150,0
FPT,8/29/2019 11:17,44.64,44.64,44.64,44.64,100,0
FPT,8/29/2019 11:18,44.73,44.73,44.64,44.64,5010,0
FPT,8/29/2019 11:21,44.64,44.73,44.64,44.73,2960,0
FPT,8/29/2019 11:22,44.64,44.64,44.64,44.64,5290,0
FPT,8/29/2019 11:24,44.64,44.64,44.64,44.64,1280,0
FPT,8/29/2019 11:25,44.64,44.64,44.64,44.64,100,0
FPT,8/29/2019 11:26,44.64,44.64,44.64,44.64,50,0
FPT,8/29/2019 11:28,44.64,44.64,44.64,44.64,1110,0
FPT,8/29/2019 13:00,44.64,44.64,44.64,44.64,8760,0
FPT,8/29/2019 13:02,44.56,44.64,44.56,44.64,2010,0
FPT,8/29/2019 13:03,44.64,44.64,44.64,44.64,1000,0
FPT,8/29/2019 13:04,44.64,44.64,44.64,44.64,5000,0
FPT,8/29/2019 13:05,44.64,44.64,44.64,44.64,530,0
FPT,8/29/2019 13:06,44.64,44.64,44.64,44.64,50,0
FPT,8/29/2019 13:07,44.64,44.64,44.64,44.64,10,0
FPT,8/29/2019 13:08,44.64,44.64,44.64,44.64,50,0
FPT,8/29/2019 13:10,44.73,44.73,44.64,44.64,7510,0
FPT,8/29/2019 13:11,44.64,44.64,44.64,44.64,2540,0
FPT,8/29/2019 13:12,44.64,44.64,44.64,44.64,60,0
FPT,8/29/2019 13:13,44.64,44.64,44.64,44.64,1510,0
FPT,8/29/2019 13:14,44.64,44.64,44.64,44.64,40,0
FPT,8/29/2019 13:15,44.64,44.64,44.64,44.64,200,0
FPT,8/29/2019 13:16,44.64,44.73,44.56,44.73,8750,0
FPT,8/29/2019 13:17,44.64,44.64,44.64,44.64,100,0
FPT,8/29/2019 13:18,44.73,44.73,44.73,44.73,80,0
FPT,8/29/2019 13:20,44.64,44.64,44.64,44.64,180,0
FPT,8/29/2019 13:21,44.64,44.64,44.64,44.64,1450,0
FPT,8/29/2019 13:22,44.64,44.64,44.64,44.64,1100,0
FPT,8/29/2019 13:25,44.64,44.64,44.56,44.56,690,0
FPT,8/29/2019 13:27,44.56,44.56,44.56,44.56,17970,0
FPT,8/29/2019 13:29,44.56,44.56,44.56,44.56,330,0
FPT,8/29/2019 13:30,44.47,44.56,44.47,44.56,1440,0
FPT,8/29/2019 13:31,44.56,44.56,44.56,44.56,2010,0
FPT,8/29/2019 13:33,44.47,44.47,44.47,44.47,20,0
FPT,8/29/2019 13:34,44.47,44.56,44.47,44.56,620,0
FPT,8/29/2019 13:35,44.56,44.56,44.56,44.56,240,0
FPT,8/29/2019 13:36,44.47,44.47,44.39,44.39,116850,0
FPT,8/29/2019 13:37,44.39,44.39,44.39,44.39,24150,0
FPT,8/29/2019 13:38,44.39,44.39,44.39,44.39,11080,0
FPT,8/29/2019 13:39,44.39,44.39,44.39,44.39,8250,0
FPT,8/29/2019 13:40,44.39,44.47,44.39,44.47,3300,0
FPT,8/29/2019 13:41,44.47,44.47,44.39,44.39,80,0
FPT,8/29/2019 13:42,44.47,44.47,44.47,44.47,15170,0
FPT,8/29/2019 13:43,44.47,44.47,44.39,44.47,1250,0
FPT,8/29/2019 13:44,44.56,44.56,44.56,44.56,2450,0
FPT,8/29/2019 13:45,44.47,44.47,44.47,44.47,200,0
FPT,8/29/2019 13:46,44.47,44.47,44.47,44.47,410,0
FPT,8/29/2019 13:48,44.47,44.47,44.47,44.47,950,0
FPT,8/29/2019 13:49,44.39,44.47,44.39,44.47,30100,0
FPT,8/29/2019 13:50,44.47,44.47,44.39,44.39,3020,0
FPT,8/29/2019 13:51,44.47,44.47,44.39,44.39,10970,0
FPT,8/29/2019 13:52,44.39,44.39,44.39,44.39,10530,0
FPT,8/29/2019 13:53,44.39,44.39,44.39,44.39,1700,0
FPT,8/29/2019 13:55,44.47,44.47,44.47,44.47,500,0
FPT,8/29/2019 13:59,44.47,44.47,44.47,44.47,50,0
FPT,8/29/2019 14:00,44.47,44.56,44.47,44.47,20800,0
FPT,8/29/2019 14:01,44.47,44.47,44.47,44.47,540,0
FPT,8/29/2019 14:02,44.56,44.56,44.47,44.56,4780,0
FPT,8/29/2019 14:03,44.56,44.56,44.56,44.56,50,0
FPT,8/29/2019 14:04,44.56,44.64,44.56,44.64,800,0
FPT,8/29/2019 14:06,44.64,44.64,44.64,44.64,21150,0
FPT,8/29/2019 14:07,44.64,44.64,44.64,44.64,220,0
FPT,8/29/2019 14:08,44.64,44.73,44.64,44.73,70,0
FPT,8/29/2019 14:10,44.64,44.73,44.64,44.73,6000,0
FPT,8/29/2019 14:11,44.73,44.73,44.64,44.73,2970,0
FPT,8/29/2019 14:13,44.73,44.73,44.73,44.73,16270,0
FPT,8/29/2019 14:14,44.81,44.81,44.73,44.73,3370,0
FPT,8/29/2019 14:15,44.81,44.81,44.73,44.81,3100,0
FPT,8/29/2019 14:16,44.81,44.81,44.81,44.81,9050,0
FPT,8/29/2019 14:17,44.81,44.9,44.81,44.9,25160,0
FPT,8/29/2019 14:18,44.9,44.9,44.9,44.9,22050,0
FPT,8/29/2019 14:19,44.9,44.9,44.9,44.9,1770,0
FPT,8/29/2019 14:20,44.9,44.9,44.9,44.9,50,0
FPT,8/29/2019 14:21,44.98,44.98,44.9,44.98,21670,0
FPT,8/29/2019 14:22,44.98,44.98,44.81,44.9,29030,0
FPT,8/29/2019 14:23,44.9,44.9,44.9,44.9,4700,0
FPT,8/29/2019 14:24,44.9,44.98,44.9,44.98,1600,0
FPT,8/29/2019 14:25,44.98,44.98,44.98,44.98,10730,0
FPT,8/29/2019 14:26,44.98,44.98,44.98,44.98,1220,0
FPT,8/29/2019 14:27,44.98,44.98,44.98,44.98,1250,0
FPT,8/29/2019 14:28,44.98,44.98,44.9,44.9,15570,0
FPT,8/29/2019 14:29,44.9,44.98,44.9,44.98,3770,0
FPT,8/29/2019 14:46,44.98,44.98,44.98,44.98,27270,0
FPT,8/30/2019 9:15,45.24,45.33,45.24,45.33,13650,0
FPT,8/30/2019 9:16,45.33,45.41,45.33,45.41,14240,0
FPT,8/30/2019 9:17,45.41,45.5,45.41,45.5,5280,0
FPT,8/30/2019 9:18,45.5,45.5,45.5,45.5,2600,0
FPT,8/30/2019 9:19,45.41,45.41,45.33,45.41,21900,0
FPT,8/30/2019 9:20,45.41,45.41,45.33,45.41,3590,0
FPT,8/30/2019 9:21,45.41,45.41,45.33,45.33,12910,0
FPT,8/30/2019 9:22,45.33,45.33,45.24,45.24,830,0
FPT,8/30/2019 9:23,45.33,45.33,45.24,45.33,30210,0
FPT,8/30/2019 9:24,45.33,45.33,45.24,45.33,2150,0
FPT,8/30/2019 9:25,45.33,45.33,45.33,45.33,10,0
FPT,8/30/2019 9:26,45.24,45.33,45.24,45.33,9510,0
FPT,8/30/2019 9:27,45.33,45.33,45.24,45.33,2660,0
FPT,8/30/2019 9:28,45.33,45.33,45.33,45.33,2350,0
FPT,8/30/2019 9:29,45.33,45.33,45.24,45.33,1070,0
FPT,8/30/2019 9:31,45.24,45.33,45.24,45.33,120,0
FPT,8/30/2019 9:32,45.33,45.33,45.33,45.33,20,0
FPT,8/30/2019 9:33,45.33,45.41,45.33,45.33,11050,0
FPT,8/30/2019 9:34,45.33,45.33,45.33,45.33,1300,0
FPT,8/30/2019 9:35,45.33,45.33,45.33,45.33,10,0
FPT,8/30/2019 9:36,45.24,45.33,45.24,45.33,5330,0
FPT,8/30/2019 9:37,45.24,45.33,45.24,45.33,1500,0
FPT,8/30/2019 9:38,45.24,45.24,45.24,45.24,17330,0
FPT,8/30/2019 9:39,45.24,45.24,45.24,45.24,6760,0
FPT,8/30/2019 9:40,45.24,45.33,45.24,45.24,4950,0
FPT,8/30/2019 9:41,45.24,45.24,45.24,45.24,120,0
FPT,8/30/2019 9:42,45.24,45.24,45.24,45.24,4160,0
FPT,8/30/2019 9:43,45.24,45.24,45.24,45.24,330,0
FPT,8/30/2019 9:44,45.24,45.24,45.24,45.24,2520,0
FPT,8/30/2019 9:45,45.24,45.24,45.24,45.24,1500,0
FPT,8/30/2019 9:46,45.24,45.33,45.24,45.24,5510,0
FPT,8/30/2019 9:48,45.24,45.24,45.24,45.24,4190,0
FPT,8/30/2019 9:49,45.16,45.16,45.16,45.16,800,0
FPT,8/30/2019 9:50,45.24,45.24,45.16,45.16,7740,0
FPT,8/30/2019 9:51,45.16,45.16,45.16,45.16,510,0
FPT,8/30/2019 9:52,45.16,45.24,45.16,45.24,2680,0
FPT,8/30/2019 9:53,45.24,45.24,45.24,45.24,640,0
FPT,8/30/2019 9:54,45.24,45.24,45.24,45.24,70,0
FPT,8/30/2019 9:55,45.16,45.24,45.16,45.24,1010,0
FPT,8/30/2019 9:56,45.24,45.24,45.24,45.24,30,0
FPT,8/30/2019 9:57,45.24,45.24,45.24,45.24,20,0
FPT,8/30/2019 9:58,45.24,45.24,45.16,45.24,560,0
FPT,8/30/2019 9:59,45.24,45.24,45.24,45.24,80,0
FPT,8/30/2019 10:00,45.24,45.24,45.24,45.24,42090,0
FPT,8/30/2019 10:01,45.33,45.33,45.24,45.24,1510,0
FPT,8/30/2019 10:02,45.24,45.24,45.24,45.24,4470,0
FPT,8/30/2019 10:03,45.24,45.24,45.24,45.24,2130,0
FPT,8/30/2019 10:04,45.24,45.24,45.24,45.24,460,0
FPT,8/30/2019 10:05,45.24,45.24,45.24,45.24,820,0
FPT,8/30/2019 10:06,45.24,45.24,45.24,45.24,60,0
FPT,8/30/2019 10:07,45.24,45.24,45.24,45.24,1000,0
FPT,8/30/2019 10:12,45.33,45.33,45.33,45.33,100,0
FPT,8/30/2019 10:13,45.24,45.33,45.24,45.33,40,0
FPT,8/30/2019 10:14,45.33,45.33,45.33,45.33,4100,0
FPT,8/30/2019 10:16,45.33,45.33,45.33,45.33,3000,0
FPT,8/30/2019 10:17,45.33,45.33,45.33,45.33,550,0
FPT,8/30/2019 10:18,45.33,45.33,45.33,45.33,50,0
FPT,8/30/2019 10:19,45.24,45.24,45.24,45.24,500,0
FPT,8/30/2019 10:20,45.24,45.33,45.24,45.33,1210,0
FPT,8/30/2019 10:21,45.24,45.33,45.24,45.24,640,0
FPT,8/30/2019 10:22,45.24,45.24,45.24,45.24,1000,0
FPT,8/30/2019 10:23,45.33,45.33,45.33,45.33,500,0
FPT,8/30/2019 10:24,45.33,45.33,45.33,45.33,130,0
FPT,8/30/2019 10:25,45.33,45.33,45.33,45.33,180,0
FPT,8/30/2019 10:26,45.24,45.24,45.24,45.24,130,0
FPT,8/30/2019 10:27,45.33,45.33,45.33,45.33,12400,0
FPT,8/30/2019 10:28,45.33,45.33,45.33,45.33,220,0
FPT,8/30/2019 10:29,45.33,45.33,45.33,45.33,740,0
FPT,8/30/2019 10:30,45.33,45.33,45.33,45.33,500,0
FPT,8/30/2019 10:31,45.41,45.41,45.41,45.41,20,0
FPT,8/30/2019 10:32,45.41,45.41,45.41,45.41,3270,0
FPT,8/30/2019 10:33,45.41,45.41,45.41,45.41,300,0
FPT,8/30/2019 10:35,45.41,45.5,45.41,45.5,39380,0
FPT,8/30/2019 10:36,45.5,45.58,45.5,45.58,20310,0
FPT,8/30/2019 10:37,45.58,45.58,45.58,45.58,3060,0
FPT,8/30/2019 10:38,45.58,45.58,45.58,45.58,6040,0
FPT,8/30/2019 10:39,45.5,45.58,45.5,45.58,1100,0
FPT,8/30/2019 10:40,45.58,45.58,45.58,45.58,3060,0
FPT,8/30/2019 10:41,45.58,45.58,45.5,45.5,6480,0
FPT,8/30/2019 10:42,45.5,45.5,45.5,45.5,300,0
FPT,8/30/2019 10:43,45.5,45.58,45.5,45.5,630,0
FPT,8/30/2019 10:44,45.5,45.58,45.5,45.5,11980,0
FPT,8/30/2019 10:45,45.5,45.5,45.5,45.5,2670,0
FPT,8/30/2019 10:46,45.5,45.5,45.5,45.5,20,0
FPT,8/30/2019 10:48,45.5,45.5,45.5,45.5,200,0
FPT,8/30/2019 10:49,45.41,45.41,45.41,45.41,100,0
FPT,8/30/2019 10:50,45.41,45.41,45.41,45.41,100,0
FPT,8/30/2019 10:52,45.41,45.5,45.41,45.5,340,0
FPT,8/30/2019 10:53,45.5,45.5,45.41,45.41,2380,0
FPT,8/30/2019 10:54,45.5,45.5,45.41,45.41,5880,0
FPT,8/30/2019 10:55,45.41,45.41,45.41,45.41,30,0
FPT,8/30/2019 10:56,45.33,45.41,45.33,45.41,1790,0
FPT,8/30/2019 10:57,45.41,45.41,45.41,45.41,800,0
FPT,8/30/2019 10:58,45.5,45.5,45.5,45.5,300,0
FPT,8/30/2019 11:00,45.5,45.5,45.41,45.41,5020,0
FPT,8/30/2019 11:01,45.41,45.41,45.41,45.41,300,0
FPT,8/30/2019 11:02,45.41,45.41,45.41,45.41,4470,0
FPT,8/30/2019 11:04,45.41,45.41,45.41,45.41,870,0
FPT,8/30/2019 11:05,45.41,45.41,45.41,45.41,30,0
FPT,8/30/2019 11:06,45.5,45.5,45.5,45.5,6000,0
FPT,8/30/2019 11:07,45.41,45.41,45.41,45.41,200,0
FPT,8/30/2019 11:08,45.41,45.41,45.41,45.41,9250,0
FPT,8/30/2019 11:09,45.41,45.41,45.41,45.41,950,0
FPT,8/30/2019 11:10,45.41,45.41,45.41,45.41,150,0
FPT,8/30/2019 11:11,45.41,45.41,45.41,45.41,12000,0
FPT,8/30/2019 11:12,45.41,45.41,45.41,45.41,6200,0
FPT,8/30/2019 11:13,45.41,45.41,45.41,45.41,5000,0
FPT,8/30/2019 11:14,45.33,45.41,45.33,45.41,2670,0
FPT,8/30/2019 11:15,45.41,45.41,45.41,45.41,3460,0
FPT,8/30/2019 11:16,45.41,45.41,45.41,45.41,80,0
FPT,8/30/2019 11:17,45.41,45.41,45.41,45.41,1000,0
FPT,8/30/2019 11:18,45.41,45.41,45.41,45.41,500,0
FPT,8/30/2019 11:21,45.41,45.41,45.41,45.41,9020,0
FPT,8/30/2019 11:22,45.41,45.41,45.41,45.41,30,0
FPT,8/30/2019 11:23,45.41,45.41,45.41,45.41,1010,0
FPT,8/30/2019 11:24,45.41,45.41,45.41,45.41,940,0
FPT,8/30/2019 11:25,45.41,45.41,45.41,45.41,220,0
FPT,8/30/2019 11:26,45.41,45.41,45.41,45.41,1200,0
FPT,8/30/2019 11:28,45.33,45.33,45.33,45.33,220,0
FPT,8/30/2019 13:00,45.41,45.41,45.41,45.41,5470,0
FPT,8/30/2019 13:02,45.41,45.41,45.41,45.41,570,0
FPT,8/30/2019 13:03,45.41,45.41,45.41,45.41,40,0
FPT,8/30/2019 13:04,45.41,45.41,45.41,45.41,10,0
FPT,8/30/2019 13:05,45.41,45.41,45.41,45.41,40,0
FPT,8/30/2019 13:06,45.41,45.41,45.41,45.41,50,0
FPT,8/30/2019 13:07,45.41,45.41,45.41,45.41,120,0
FPT,8/30/2019 13:08,45.41,45.41,45.41,45.41,370,0
FPT,8/30/2019 13:09,45.41,45.5,45.41,45.41,2430,0
FPT,8/30/2019 13:11,45.5,45.5,45.5,45.5,230,0
FPT,8/30/2019 13:12,45.41,45.41,45.41,45.41,500,0
FPT,8/30/2019 13:13,45.5,45.5,45.5,45.5,50,0
FPT,8/30/2019 13:14,45.5,45.5,45.5,45.5,10,0
FPT,8/30/2019 13:15,45.41,45.41,45.41,45.41,9060,0
FPT,8/30/2019 13:16,45.41,45.41,45.41,45.41,1440,0
FPT,8/30/2019 13:17,45.41,45.41,45.41,45.41,150,0
FPT,8/30/2019 13:18,45.41,45.41,45.41,45.41,110,0
FPT,8/30/2019 13:19,45.41,45.41,45.41,45.41,300,0
FPT,8/30/2019 13:20,45.41,45.41,45.41,45.41,500,0
FPT,8/30/2019 13:21,45.41,45.41,45.41,45.41,300,0
FPT,8/30/2019 13:22,45.41,45.41,45.41,45.41,10,0
FPT,8/30/2019 13:23,45.41,45.5,45.41,45.5,520,0
FPT,8/30/2019 13:24,45.41,45.5,45.41,45.5,1450,0
FPT,8/30/2019 13:26,45.5,45.5,45.5,45.5,50,0
FPT,8/30/2019 13:27,45.5,45.5,45.5,45.5,510,0
FPT,8/30/2019 13:28,45.5,45.5,45.5,45.5,10,0
FPT,8/30/2019 13:29,45.5,45.5,45.5,45.5,30,0
FPT,8/30/2019 13:31,45.5,45.5,45.5,45.5,4130,0
FPT,8/30/2019 13:32,45.5,45.5,45.5,45.5,8800,0
FPT,8/30/2019 13:34,45.41,45.5,45.41,45.41,950,0
FPT,8/30/2019 13:36,45.5,45.5,45.5,45.5,310,0
FPT,8/30/2019 13:41,45.5,45.5,45.41,45.41,4100,0
FPT,8/30/2019 13:42,45.5,45.5,45.5,45.5,2010,0
FPT,8/30/2019 13:43,45.41,45.5,45.41,45.5,910,0
FPT,8/30/2019 13:44,45.5,45.5,45.5,45.5,14450,0
FPT,8/30/2019 13:45,45.5,45.5,45.5,45.5,1400,0
FPT,8/30/2019 13:46,45.5,45.5,45.5,45.5,100,0
FPT,8/30/2019 13:47,45.5,45.58,45.5,45.5,1770,0
FPT,8/30/2019 13:48,45.58,45.58,45.5,45.5,5680,0
FPT,8/30/2019 13:49,45.58,45.58,45.5,45.5,550,0
FPT,8/30/2019 13:50,45.58,45.58,45.5,45.58,610,0
FPT,8/30/2019 13:51,45.58,45.58,45.5,45.5,1330,0
FPT,8/30/2019 13:53,45.5,45.5,45.5,45.5,500,0
FPT,8/30/2019 13:54,45.5,45.5,45.5,45.5,1000,0
FPT,8/30/2019 13:55,45.5,45.58,45.5,45.5,6710,0
FPT,8/30/2019 13:56,45.5,45.58,45.5,45.58,420,0
FPT,8/30/2019 13:57,45.58,45.58,45.58,45.58,4900,0
FPT,8/30/2019 13:58,45.5,45.58,45.5,45.5,9170,0
FPT,8/30/2019 13:59,45.5,45.5,45.5,45.5,10,0
FPT,8/30/2019 14:00,45.5,45.5,45.5,45.5,2840,0
FPT,8/30/2019 14:04,45.5,45.5,45.5,45.5,70,0
FPT,8/30/2019 14:05,45.41,45.5,45.41,45.5,7810,0
FPT,8/30/2019 14:06,45.5,45.5,45.5,45.5,100,0
FPT,8/30/2019 14:08,45.5,45.58,45.5,45.5,7450,0
FPT,8/30/2019 14:09,45.5,45.5,45.5,45.5,6630,0
FPT,8/30/2019 14:10,45.5,45.58,45.5,45.5,740,0
FPT,8/30/2019 14:11,45.5,45.5,45.41,45.41,3210,0
FPT,8/30/2019 14:12,45.41,45.5,45.41,45.41,4610,0
FPT,8/30/2019 14:14,45.5,45.5,45.41,45.41,15670,0
FPT,8/30/2019 14:15,45.5,45.5,45.41,45.41,1310,0
FPT,8/30/2019 14:16,45.41,45.41,45.41,45.41,3200,0
FPT,8/30/2019 14:17,45.33,45.41,45.33,45.41,2080,0
FPT,8/30/2019 14:18,45.41,45.41,45.33,45.33,11300,0
FPT,8/30/2019 14:19,45.33,45.41,45.33,45.41,2540,0
FPT,8/30/2019 14:20,45.41,45.41,45.41,45.41,450,0
FPT,8/30/2019 14:21,45.33,45.41,45.33,45.41,160,0
FPT,8/30/2019 14:22,45.41,45.41,45.41,45.41,1490,0
FPT,8/30/2019 14:23,45.41,45.41,45.41,45.41,10050,0
FPT,8/30/2019 14:24,45.41,45.41,45.33,45.41,10380,0
FPT,8/30/2019 14:25,45.33,45.41,45.33,45.41,4630,0
FPT,8/30/2019 14:26,45.33,45.33,45.33,45.33,150,0
FPT,8/30/2019 14:27,45.41,45.41,45.33,45.33,3490,0
FPT,8/30/2019 14:28,45.41,45.41,45.33,45.33,3460,0
FPT,8/30/2019 14:29,45.33,45.41,45.33,45.41,3660,0
FPT,8/30/2019 14:46,45.33,45.33,45.33,45.33,43080,0
FPT,9/3/2019 9:15,45.24,45.41,45.24,45.41,45550,0
FPT,9/3/2019 9:16,45.33,45.33,45.33,45.33,4810,0
FPT,9/3/2019 9:17,45.33,45.33,45.24,45.33,6720,0
FPT,9/3/2019 9:18,45.33,45.33,45.24,45.24,2060,0
FPT,9/3/2019 9:19,45.33,45.33,45.24,45.24,400,0
FPT,9/3/2019 9:20,45.33,45.33,45.33,45.33,30,0
FPT,9/3/2019 9:21,45.33,45.33,45.33,45.33,2830,0
FPT,9/3/2019 9:22,45.33,45.41,45.33,45.41,15600,0
FPT,9/3/2019 9:23,45.41,45.41,45.33,45.33,710,0
FPT,9/3/2019 9:24,45.33,45.41,45.33,45.41,17400,0
FPT,9/3/2019 9:25,45.41,45.41,45.33,45.33,6180,0
FPT,9/3/2019 9:26,45.41,45.41,45.41,45.41,2120,0
FPT,9/3/2019 9:27,45.41,45.41,45.41,45.41,6230,0
FPT,9/3/2019 9:28,45.5,45.5,45.5,45.5,10,0
FPT,9/3/2019 9:29,45.5,45.5,45.41,45.41,690,0
FPT,9/3/2019 9:30,45.41,45.41,45.41,45.41,2250,0
FPT,9/3/2019 9:31,45.41,45.5,45.41,45.5,28230,0
FPT,9/3/2019 9:32,45.41,45.5,45.41,45.5,18950,0
FPT,9/3/2019 9:34,45.5,45.58,45.5,45.58,2040,0
FPT,9/3/2019 9:35,45.58,45.58,45.58,45.58,20510,0
FPT,9/3/2019 9:36,45.58,45.67,45.58,45.67,32350,0
FPT,9/3/2019 9:37,45.58,45.58,45.58,45.58,6580,0
FPT,9/3/2019 9:38,45.67,45.67,45.58,45.58,12470,0
FPT,9/3/2019 9:39,45.67,45.67,45.58,45.67,19110,0
FPT,9/3/2019 9:40,45.67,45.75,45.67,45.75,72070,0
FPT,9/3/2019 9:41,45.75,46.01,45.75,45.92,34830,0
FPT,9/3/2019 9:42,46.01,46.01,45.92,46.01,12970,0
FPT,9/3/2019 9:43,45.92,45.92,45.92,45.92,5150,0
FPT,9/3/2019 9:44,46.01,46.01,45.92,45.92,15890,0
FPT,9/3/2019 9:45,45.92,45.92,45.84,45.92,14930,0
FPT,9/3/2019 9:46,45.92,45.92,45.92,45.92,1030,0
FPT,9/3/2019 9:47,45.92,45.92,45.84,45.92,1610,0
FPT,9/3/2019 9:48,45.92,45.92,45.92,45.92,1140,0
FPT,9/3/2019 9:49,45.92,45.92,45.92,45.92,80,0
FPT,9/3/2019 9:50,45.92,45.92,45.84,45.92,1820,0
FPT,9/3/2019 9:51,45.92,45.92,45.84,45.84,15920,0
FPT,9/3/2019 9:52,45.75,45.84,45.75,45.84,9880,0
FPT,9/3/2019 9:53,45.84,45.84,45.75,45.75,1000,0
FPT,9/3/2019 9:54,45.75,45.75,45.75,45.75,8870,0
FPT,9/3/2019 9:55,45.75,45.75,45.75,45.75,5530,0
FPT,9/3/2019 9:56,45.75,45.75,45.75,45.75,7740,0
FPT,9/3/2019 9:57,45.75,45.75,45.67,45.67,1200,0
FPT,9/3/2019 9:58,45.67,45.75,45.67,45.67,1110,0
FPT,9/3/2019 9:59,45.75,45.75,45.67,45.67,5150,0
FPT,9/3/2019 10:00,45.75,45.75,45.67,45.67,2170,0
FPT,9/3/2019 10:01,45.67,45.67,45.67,45.67,1230,0
FPT,9/3/2019 10:02,45.75,45.75,45.75,45.75,3020,0
FPT,9/3/2019 10:03,45.75,45.75,45.75,45.75,4860,0
FPT,9/3/2019 10:04,45.75,45.75,45.75,45.75,5300,0
FPT,9/3/2019 10:05,45.75,45.75,45.75,45.75,1020,0
FPT,9/3/2019 10:06,45.84,45.84,45.84,45.84,5010,0
FPT,9/3/2019 10:07,45.84,45.84,45.84,45.84,50,0
FPT,9/3/2019 10:10,45.75,45.75,45.75,45.75,7900,0
FPT,9/3/2019 10:11,45.75,45.75,45.75,45.75,3930,0
FPT,9/3/2019 10:12,45.75,45.75,45.67,45.67,6020,0
FPT,9/3/2019 10:13,45.67,45.75,45.67,45.75,3170,0
FPT,9/3/2019 10:15,45.75,45.75,45.75,45.75,3340,0
FPT,9/3/2019 10:16,45.75,45.75,45.75,45.75,40,0
FPT,9/3/2019 10:17,45.67,45.67,45.67,45.67,10000,0
FPT,9/3/2019 10:18,45.67,45.67,45.67,45.67,2050,0
FPT,9/3/2019 10:19,45.67,45.67,45.67,45.67,600,0
FPT,9/3/2019 10:20,45.67,45.67,45.67,45.67,3300,0
FPT,9/3/2019 10:21,45.75,45.75,45.75,45.75,100,0
FPT,9/3/2019 10:22,45.67,45.67,45.67,45.67,1200,0
FPT,9/3/2019 10:23,45.67,45.75,45.67,45.67,13010,0
FPT,9/3/2019 10:24,45.75,45.75,45.75,45.75,100,0
FPT,9/3/2019 10:25,45.67,45.75,45.67,45.67,5290,0
FPT,9/3/2019 10:26,45.67,45.67,45.67,45.67,2550,0
FPT,9/3/2019 10:27,45.67,45.75,45.67,45.75,1570,0
FPT,9/3/2019 10:28,45.67,45.75,45.67,45.67,2760,0
FPT,9/3/2019 10:30,45.67,45.75,45.67,45.75,13410,0
FPT,9/3/2019 10:31,45.84,45.84,45.84,45.84,10000,0
FPT,9/3/2019 10:32,45.84,45.84,45.84,45.84,100,0
FPT,9/3/2019 10:33,45.84,45.84,45.75,45.84,11870,0
FPT,9/3/2019 10:34,45.84,45.84,45.84,45.84,810,0
FPT,9/3/2019 10:35,45.84,45.84,45.84,45.84,5100,0
FPT,9/3/2019 10:36,45.84,45.84,45.84,45.84,2870,0
FPT,9/3/2019 10:37,45.84,45.92,45.84,45.92,1300,0
FPT,9/3/2019 10:38,45.84,45.84,45.84,45.84,2690,0
FPT,9/3/2019 10:39,45.84,45.84,45.84,45.84,100,0
FPT,9/3/2019 10:40,45.84,45.84,45.75,45.84,7580,0
FPT,9/3/2019 10:41,45.84,45.92,45.84,45.92,5120,0
FPT,9/3/2019 10:42,45.84,45.84,45.84,45.84,3980,0
FPT,9/3/2019 10:43,45.84,45.84,45.84,45.84,5110,0
FPT,9/3/2019 10:44,45.84,45.84,45.84,45.84,5210,0
FPT,9/3/2019 10:45,45.75,45.84,45.75,45.75,8090,0
FPT,9/3/2019 10:46,45.75,45.75,45.75,45.75,1000,0
FPT,9/3/2019 10:47,45.84,45.84,45.75,45.75,5060,0
FPT,9/3/2019 10:48,45.84,45.84,45.75,45.75,8600,0
FPT,9/3/2019 10:49,45.75,45.75,45.75,45.75,500,0
FPT,9/3/2019 10:50,45.84,45.84,45.84,45.84,4300,0
FPT,9/3/2019 10:51,45.84,45.84,45.84,45.84,8630,0
FPT,9/3/2019 10:52,45.84,45.84,45.84,45.84,11550,0
FPT,9/3/2019 10:53,45.84,45.92,45.84,45.92,3090,0
FPT,9/3/2019 10:54,45.84,45.84,45.84,45.84,100,0
FPT,9/3/2019 10:55,45.84,45.84,45.84,45.84,780,0
FPT,9/3/2019 10:56,45.75,45.84,45.75,45.84,6050,0
FPT,9/3/2019 10:57,45.84,45.84,45.84,45.84,1110,0
FPT,9/3/2019 10:58,45.84,45.84,45.84,45.84,200,0
FPT,9/3/2019 10:59,45.84,45.84,45.84,45.84,320,0
FPT,9/3/2019 11:00,45.84,45.92,45.84,45.84,2190,0
FPT,9/3/2019 11:01,45.84,45.84,45.84,45.84,230,0
FPT,9/3/2019 11:02,45.84,45.84,45.84,45.84,1100,0
FPT,9/3/2019 11:03,45.84,45.92,45.84,45.92,100,0
FPT,9/3/2019 11:04,45.84,45.84,45.84,45.84,2000,0
FPT,9/3/2019 11:05,45.92,45.92,45.92,45.92,5720,0
FPT,9/3/2019 11:06,45.92,45.92,45.92,45.92,10400,0
FPT,9/3/2019 11:07,45.84,45.84,45.84,45.84,1300,0
FPT,9/3/2019 11:08,45.84,45.92,45.84,45.92,1800,0
FPT,9/3/2019 11:09,45.84,45.84,45.84,45.84,200,0
FPT,9/3/2019 11:10,45.92,45.92,45.92,45.92,1900,0
FPT,9/3/2019 11:12,45.92,45.92,45.92,45.92,21700,0
FPT,9/3/2019 11:13,45.92,45.92,45.84,45.92,18240,0
FPT,9/3/2019 11:14,45.92,46.01,45.92,46.01,10850,0
FPT,9/3/2019 11:15,46.01,46.01,46.01,46.01,390,0
FPT,9/3/2019 11:16,45.92,45.92,45.92,45.92,11020,0
FPT,9/3/2019 11:17,46.01,46.01,45.92,45.92,300,0
FPT,9/3/2019 11:18,45.92,46.01,45.92,45.92,5970,0
FPT,9/3/2019 11:19,45.92,45.92,45.92,45.92,15470,0
FPT,9/3/2019 11:20,45.92,46.01,45.92,45.92,4960,0
FPT,9/3/2019 11:21,46.01,46.01,45.92,45.92,24850,0
FPT,9/3/2019 11:22,46.01,46.01,46.01,46.01,48680,0
FPT,9/3/2019 11:23,46.01,46.09,46.01,46.01,330,0
FPT,9/3/2019 11:24,46.09,46.09,46.09,46.09,50,0
FPT,9/3/2019 11:25,46.01,46.09,46.01,46.09,5670,0
FPT,9/3/2019 11:26,46.09,46.09,46.01,46.01,17960,0
FPT,9/3/2019 11:27,46.01,46.01,46.01,46.01,6240,0
FPT,9/3/2019 11:28,46.01,46.01,46.01,46.01,4220,0
FPT,9/3/2019 11:29,46.01,46.09,46.01,46.01,2060,0
FPT,9/3/2019 13:00,46.01,46.01,46.01,46.01,9760,0
FPT,9/3/2019 13:02,45.92,45.92,45.92,45.92,3000,0
FPT,9/3/2019 13:03,45.92,45.92,45.92,45.92,3250,0
FPT,9/3/2019 13:04,46.01,46.01,46.01,46.01,590,0
FPT,9/3/2019 13:05,46.01,46.01,45.92,45.92,110,0
FPT,9/3/2019 13:06,46.01,46.01,45.92,45.92,550,0
FPT,9/3/2019 13:07,45.92,45.92,45.92,45.92,100,0
FPT,9/3/2019 13:09,45.92,45.92,45.92,45.92,2000,0
FPT,9/3/2019 13:10,45.92,45.92,45.92,45.92,100,0
FPT,9/3/2019 13:11,45.92,45.92,45.92,45.92,60,0
FPT,9/3/2019 13:12,45.92,46.01,45.92,45.92,1770,0
FPT,9/3/2019 13:13,45.92,46.01,45.92,45.92,230,0
FPT,9/3/2019 13:14,45.92,45.92,45.92,45.92,2020,0
FPT,9/3/2019 13:15,45.92,46.01,45.92,45.92,13740,0
FPT,9/3/2019 13:16,45.84,45.84,45.84,45.84,1830,0
FPT,9/3/2019 13:17,45.84,45.84,45.84,45.84,1000,0
FPT,9/3/2019 13:18,45.84,45.84,45.84,45.84,500,0
FPT,9/3/2019 13:19,45.84,45.92,45.84,45.84,1580,0
FPT,9/3/2019 13:20,45.84,45.84,45.84,45.84,18230,0
FPT,9/3/2019 13:21,45.84,45.84,45.84,45.84,210,0
FPT,9/3/2019 13:22,45.84,45.84,45.84,45.84,6000,0
FPT,9/3/2019 13:24,45.84,45.84,45.84,45.84,1000,0
FPT,9/3/2019 13:25,45.92,45.92,45.92,45.92,1460,0
FPT,9/3/2019 13:26,45.92,45.92,45.92,45.92,40,0
FPT,9/3/2019 13:27,45.92,45.92,45.84,45.84,6830,0
FPT,9/3/2019 13:28,45.84,45.84,45.84,45.84,1000,0
FPT,9/3/2019 13:29,45.84,45.92,45.84,45.92,190,0
FPT,9/3/2019 13:30,45.84,45.84,45.84,45.84,970,0
FPT,9/3/2019 13:32,45.84,45.84,45.84,45.84,100,0
FPT,9/3/2019 13:33,45.75,45.84,45.75,45.84,20500,0
FPT,9/3/2019 13:34,45.75,45.75,45.75,45.75,50,0
FPT,9/3/2019 13:35,45.84,45.84,45.84,45.84,11100,0
FPT,9/3/2019 13:36,45.92,45.92,45.92,45.92,17000,0
FPT,9/3/2019 13:38,45.92,45.92,45.92,45.92,20,0
FPT,9/3/2019 13:39,45.84,45.84,45.84,45.84,1400,0
FPT,9/3/2019 13:40,45.84,45.92,45.84,45.92,3680,0
FPT,9/3/2019 13:41,45.84,45.84,45.84,45.84,2550,0
FPT,9/3/2019 13:43,45.92,45.92,45.92,45.92,1500,0
FPT,9/3/2019 13:44,45.84,45.84,45.84,45.84,1000,0
FPT,9/3/2019 13:45,45.92,45.92,45.92,45.92,30,0
FPT,9/3/2019 13:46,45.84,45.92,45.84,45.92,710,0
FPT,9/3/2019 13:47,45.92,45.92,45.92,45.92,800,0
FPT,9/3/2019 13:48,45.84,45.84,45.84,45.84,120,0
FPT,9/3/2019 13:50,45.84,45.84,45.84,45.84,5000,0
FPT,9/3/2019 13:51,45.84,45.84,45.84,45.84,9110,0
FPT,9/3/2019 13:52,45.84,45.84,45.84,45.84,1640,0
FPT,9/3/2019 13:53,45.75,45.75,45.75,45.75,210,0
FPT,9/3/2019 13:54,45.75,45.75,45.75,45.75,1000,0
FPT,9/3/2019 13:55,45.75,45.75,45.75,45.75,150,0
FPT,9/3/2019 13:56,45.84,45.84,45.84,45.84,550,0
FPT,9/3/2019 13:57,45.75,45.75,45.75,45.75,100,0
FPT,9/3/2019 13:58,45.75,45.75,45.75,45.75,11800,0
FPT,9/3/2019 13:59,45.75,45.75,45.75,45.75,19330,0
FPT,9/3/2019 14:00,45.75,45.75,45.75,45.75,5410,0
FPT,9/3/2019 14:01,45.75,45.75,45.67,45.67,610,0
FPT,9/3/2019 14:02,45.75,45.75,45.67,45.75,3010,0
FPT,9/3/2019 14:03,45.75,45.84,45.75,45.84,1000,0
FPT,9/3/2019 14:04,45.75,45.84,45.75,45.75,2400,0
FPT,9/3/2019 14:05,45.75,45.75,45.75,45.75,1000,0
FPT,9/3/2019 14:06,45.75,45.75,45.75,45.75,350,0
FPT,9/3/2019 14:07,45.84,45.84,45.84,45.84,100,0
FPT,9/3/2019 14:08,45.75,45.84,45.75,45.84,910,0
FPT,9/3/2019 14:09,45.75,45.75,45.75,45.75,3260,0
FPT,9/3/2019 14:10,45.75,45.75,45.75,45.75,2430,0
FPT,9/3/2019 14:11,45.75,45.84,45.75,45.84,2080,0
FPT,9/3/2019 14:12,45.84,45.84,45.75,45.75,11150,0
FPT,9/3/2019 14:13,45.75,45.75,45.75,45.75,5100,0
FPT,9/3/2019 14:14,45.75,45.75,45.75,45.75,13770,0
FPT,9/3/2019 14:15,45.75,45.75,45.67,45.67,1730,0
FPT,9/3/2019 14:16,45.75,45.75,45.67,45.67,24090,0
FPT,9/3/2019 14:17,45.67,45.67,45.67,45.67,5950,0
FPT,9/3/2019 14:18,45.67,45.67,45.67,45.67,670,0
FPT,9/3/2019 14:19,45.67,45.67,45.67,45.67,240,0
FPT,9/3/2019 14:20,45.58,45.75,45.58,45.75,12400,0
FPT,9/3/2019 14:21,45.67,45.75,45.67,45.67,8270,0
FPT,9/3/2019 14:22,45.67,45.67,45.67,45.67,5500,0
FPT,9/3/2019 14:23,45.67,45.67,45.67,45.67,50,0
FPT,9/3/2019 14:24,45.67,45.67,45.67,45.67,2100,0
FPT,9/3/2019 14:25,45.67,45.75,45.67,45.75,3130,0
FPT,9/3/2019 14:26,45.67,45.67,45.67,45.67,20,0
FPT,9/3/2019 14:27,45.67,45.75,45.67,45.67,1210,0
FPT,9/3/2019 14:28,45.75,45.75,45.67,45.75,5810,0
FPT,9/3/2019 14:29,45.75,45.75,45.75,45.75,1000,0
FPT,9/3/2019 14:46,45.84,45.84,45.84,45.84,126040,0
FPT,9/4/2019 9:15,45.84,45.84,45.84,45.84,13310,0
FPT,9/4/2019 9:16,45.84,45.84,45.67,45.67,3650,0
FPT,9/4/2019 9:17,45.84,45.84,45.67,45.67,1220,0
FPT,9/4/2019 9:18,45.67,45.75,45.67,45.75,320,0
FPT,9/4/2019 9:19,45.84,45.84,45.84,45.84,10,0
FPT,9/4/2019 9:20,45.75,45.84,45.75,45.84,11610,0
FPT,9/4/2019 9:21,45.84,45.92,45.84,45.84,1260,0
FPT,9/4/2019 9:22,45.84,45.92,45.84,45.92,7500,0
FPT,9/4/2019 9:23,45.92,46.01,45.84,45.92,29270,0
FPT,9/4/2019 9:24,46.01,46.09,45.92,46.01,9360,0
FPT,9/4/2019 9:25,46.01,46.01,46.01,46.01,16250,0
FPT,9/4/2019 9:26,46.09,46.18,46.01,46.18,76510,0
FPT,9/4/2019 9:27,46.18,46.27,46.18,46.18,15550,0
FPT,9/4/2019 9:28,46.18,46.27,46.09,46.18,9470,0
FPT,9/4/2019 9:29,46.18,46.18,46.18,46.18,11090,0
FPT,9/4/2019 9:30,46.18,46.18,46.18,46.18,2660,0
FPT,9/4/2019 9:31,46.18,46.18,46.18,46.18,5120,0
FPT,9/4/2019 9:32,46.09,46.09,46.09,46.09,45320,0
FPT,9/4/2019 9:33,46.09,46.09,46.09,46.09,13560,0
FPT,9/4/2019 9:34,46.09,46.09,46.09,46.09,26230,0
FPT,9/4/2019 9:35,46.09,46.09,46.09,46.09,20240,0
FPT,9/4/2019 9:36,46.09,46.18,46.09,46.09,21950,0
FPT,9/4/2019 9:37,46.09,46.18,46.09,46.09,34340,0
FPT,9/4/2019 9:38,46.09,46.18,46.09,46.09,17500,0
FPT,9/4/2019 9:39,46.09,46.09,46.01,46.09,8640,0
FPT,9/4/2019 9:40,46.09,46.09,46.01,46.01,1810,0
FPT,9/4/2019 9:41,46.09,46.09,45.84,45.84,48170,0
FPT,9/4/2019 9:42,45.84,45.84,45.84,45.84,11790,0
FPT,9/4/2019 9:43,45.92,46.01,45.92,45.92,3330,0
FPT,9/4/2019 9:44,46.01,46.01,46.01,46.01,10,0
FPT,9/4/2019 9:45,46.01,46.01,45.92,46.01,4780,0
FPT,9/4/2019 9:46,45.92,45.92,45.92,45.92,200,0
FPT,9/4/2019 9:47,45.92,45.92,45.84,45.84,22660,0
FPT,9/4/2019 9:48,45.92,45.92,45.84,45.84,18050,0
FPT,9/4/2019 9:49,45.92,45.92,45.84,45.84,2140,0
FPT,9/4/2019 9:50,45.84,45.84,45.75,45.75,5960,0
FPT,9/4/2019 9:51,45.75,45.75,45.67,45.67,27440,0
FPT,9/4/2019 9:52,45.67,45.75,45.67,45.67,8010,0
FPT,9/4/2019 9:53,45.67,45.75,45.67,45.67,8510,0
FPT,9/4/2019 9:54,45.67,45.67,45.67,45.67,3030,0
FPT,9/4/2019 9:55,45.67,45.75,45.67,45.75,1100,0
FPT,9/4/2019 9:56,45.75,45.75,45.75,45.75,20,0
FPT,9/4/2019 9:57,45.75,45.84,45.75,45.75,2890,0
FPT,9/4/2019 9:58,45.75,45.84,45.75,45.84,3450,0
FPT,9/4/2019 9:59,45.75,45.84,45.75,45.84,9230,0
FPT,9/4/2019 10:00,45.84,45.84,45.84,45.84,14300,0
FPT,9/4/2019 10:01,45.92,45.92,45.84,45.92,15160,0
FPT,9/4/2019 10:02,45.92,45.92,45.92,45.92,7420,0
FPT,9/4/2019 10:03,45.92,45.92,45.92,45.92,1210,0
FPT,9/4/2019 10:04,45.92,45.92,45.84,45.84,3020,0
FPT,9/4/2019 10:05,45.84,45.84,45.84,45.84,14000,0
FPT,9/4/2019 10:06,45.84,45.84,45.84,45.84,1500,0
FPT,9/4/2019 10:07,45.84,45.92,45.84,45.84,4950,0
FPT,9/4/2019 10:08,45.84,45.84,45.84,45.84,2740,0
FPT,9/4/2019 10:09,45.84,45.84,45.84,45.84,6300,0
FPT,9/4/2019 10:10,45.84,45.84,45.84,45.84,5020,0
FPT,9/4/2019 10:11,45.84,45.84,45.84,45.84,780,0
FPT,9/4/2019 10:12,45.84,45.84,45.84,45.84,3000,0
FPT,9/4/2019 10:13,45.84,45.84,45.84,45.84,1200,0
FPT,9/4/2019 10:14,45.84,45.84,45.84,45.84,3240,0
FPT,9/4/2019 10:15,45.84,45.84,45.84,45.84,17850,0
FPT,9/4/2019 10:16,45.84,45.92,45.84,45.92,3300,0
FPT,9/4/2019 10:17,45.92,45.92,45.84,45.84,10320,0
FPT,9/4/2019 10:19,45.84,45.84,45.84,45.84,570,0
FPT,9/4/2019 10:20,45.84,45.84,45.75,45.75,7000,0
FPT,9/4/2019 10:21,45.75,45.75,45.75,45.75,380,0
FPT,9/4/2019 10:22,45.75,45.84,45.75,45.84,80,0
FPT,9/4/2019 10:23,45.84,45.84,45.75,45.84,1950,0
FPT,9/4/2019 10:24,45.84,45.84,45.84,45.84,3000,0
FPT,9/4/2019 10:26,45.84,45.92,45.84,45.92,7000,0
FPT,9/4/2019 10:27,45.92,45.92,45.92,45.92,20660,0
FPT,9/4/2019 10:28,45.92,45.92,45.92,45.92,50,0
FPT,9/4/2019 10:29,45.84,45.92,45.84,45.92,1210,0
FPT,9/4/2019 10:30,45.92,45.92,45.92,45.92,610,0
FPT,9/4/2019 10:31,45.92,45.92,45.92,45.92,4290,0
FPT,9/4/2019 10:32,45.92,45.92,45.92,45.92,100,0
FPT,9/4/2019 10:33,45.92,45.92,45.92,45.92,9280,0
FPT,9/4/2019 10:34,45.92,45.92,45.92,45.92,4910,0
FPT,9/4/2019 10:35,45.92,45.92,45.92,45.92,2840,0
FPT,9/4/2019 10:36,45.92,45.92,45.92,45.92,2860,0
FPT,9/4/2019 10:37,45.92,45.92,45.92,45.92,10,0
FPT,9/4/2019 10:40,45.92,45.92,45.92,45.92,10,0
FPT,9/4/2019 10:41,45.92,45.92,45.92,45.92,14020,0
FPT,9/4/2019 10:42,45.84,45.84,45.84,45.84,650,0
FPT,9/4/2019 10:43,45.92,45.92,45.92,45.92,8510,0
FPT,9/4/2019 10:44,45.92,45.92,45.92,45.92,2200,0
FPT,9/4/2019 10:45,45.92,45.92,45.92,45.92,230,0
FPT,9/4/2019 10:46,45.92,45.92,45.92,45.92,1000,0
FPT,9/4/2019 10:47,45.92,45.92,45.92,45.92,1000,0
FPT,9/4/2019 10:48,45.84,45.84,45.84,45.84,500,0
FPT,9/4/2019 10:49,45.92,45.92,45.92,45.92,100,0
FPT,9/4/2019 10:50,45.92,45.92,45.92,45.92,20,0
FPT,9/4/2019 10:52,45.92,45.92,45.92,45.92,560,0
FPT,9/4/2019 10:53,45.92,45.92,45.92,45.92,1030,0
FPT,9/4/2019 10:55,45.92,45.92,45.92,45.92,20,0
FPT,9/4/2019 10:57,45.92,45.92,45.92,45.92,10,0
FPT,9/4/2019 10:59,45.92,45.92,45.92,45.92,10,0
FPT,9/4/2019 11:04,45.84,45.84,45.84,45.84,10,0
FPT,9/4/2019 11:05,45.84,45.84,45.84,45.84,5200,0
FPT,9/4/2019 11:06,45.84,45.84,45.84,45.84,250,0
FPT,9/4/2019 11:07,45.92,45.92,45.84,45.84,5030,0
FPT,9/4/2019 11:08,45.84,45.84,45.84,45.84,21000,0
FPT,9/4/2019 11:09,45.84,45.84,45.84,45.84,6010,0
FPT,9/4/2019 11:11,45.84,45.84,45.84,45.84,500,0
FPT,9/4/2019 11:12,45.84,45.84,45.84,45.84,100,0
FPT,9/4/2019 11:16,45.84,45.84,45.75,45.75,2090,0
FPT,9/4/2019 11:17,45.75,45.75,45.75,45.75,200,0
FPT,9/4/2019 11:18,45.75,45.75,45.75,45.75,600,0
FPT,9/4/2019 11:19,45.84,45.84,45.84,45.84,2000,0
FPT,9/4/2019 11:20,45.84,45.84,45.84,45.84,330,0
FPT,9/4/2019 11:21,45.84,45.84,45.84,45.84,930,0
FPT,9/4/2019 11:22,45.84,45.84,45.84,45.84,10,0
FPT,9/4/2019 11:23,45.84,45.84,45.84,45.84,50,0
FPT,9/4/2019 11:24,45.75,45.75,45.75,45.75,200,0
FPT,9/4/2019 11:25,45.84,45.84,45.84,45.84,1290,0
FPT,9/4/2019 11:26,45.84,45.84,45.84,45.84,50,0
FPT,9/4/2019 11:27,45.75,45.75,45.75,45.75,100,0
FPT,9/4/2019 11:28,45.84,45.84,45.84,45.84,300,0
FPT,9/4/2019 11:29,45.84,45.84,45.84,45.84,70,0
FPT,9/4/2019 13:00,45.84,45.84,45.84,45.84,11250,0
FPT,9/4/2019 13:02,45.84,45.84,45.84,45.84,19010,0
FPT,9/4/2019 13:03,45.84,45.84,45.84,45.84,910,0
FPT,9/4/2019 13:04,45.84,45.84,45.84,45.84,10,0
FPT,9/4/2019 13:05,45.84,45.84,45.84,45.84,20,0
FPT,9/4/2019 13:06,45.84,45.84,45.84,45.84,250,0
FPT,9/4/2019 13:07,45.84,45.84,45.84,45.84,70,0
FPT,9/4/2019 13:08,45.84,45.84,45.75,45.75,950,0
FPT,9/4/2019 13:09,45.84,45.84,45.84,45.84,5830,0
FPT,9/4/2019 13:10,45.84,45.84,45.84,45.84,1170,0
FPT,9/4/2019 13:11,45.84,45.84,45.84,45.84,700,0
FPT,9/4/2019 13:12,45.84,45.84,45.75,45.75,5140,0
FPT,9/4/2019 13:13,45.84,45.84,45.75,45.84,2110,0
FPT,9/4/2019 13:19,45.75,45.75,45.75,45.75,860,0
FPT,9/4/2019 13:20,45.75,45.75,45.75,45.75,34390,0
FPT,9/4/2019 13:21,45.75,45.75,45.67,45.75,26110,0
FPT,9/4/2019 13:22,45.67,45.67,45.67,45.67,4000,0
FPT,9/4/2019 13:23,45.75,45.75,45.75,45.75,17110,0
FPT,9/4/2019 13:24,45.75,45.84,45.75,45.75,5650,0
FPT,9/4/2019 13:25,45.75,45.75,45.75,45.75,2080,0
FPT,9/4/2019 13:26,45.84,45.84,45.84,45.84,8830,0
FPT,9/4/2019 13:27,45.84,45.84,45.84,45.84,3340,0
FPT,9/4/2019 13:28,45.84,45.84,45.84,45.84,5170,0
FPT,9/4/2019 13:29,45.92,45.92,45.84,45.84,40,0
FPT,9/4/2019 13:30,45.92,45.92,45.84,45.84,3750,0
FPT,9/4/2019 13:31,45.92,45.92,45.92,45.92,3000,0
FPT,9/4/2019 13:32,45.84,45.92,45.84,45.92,10270,0
FPT,9/4/2019 13:33,45.92,45.92,45.92,45.92,3320,0
FPT,9/4/2019 13:34,45.92,45.92,45.92,45.92,170,0
FPT,9/4/2019 13:35,45.92,45.92,45.92,45.92,30,0
FPT,9/4/2019 13:36,45.92,45.92,45.92,45.92,1270,0
FPT,9/4/2019 13:37,45.92,45.92,45.92,45.92,20,0
FPT,9/4/2019 13:38,45.84,45.84,45.84,45.84,100,0
FPT,9/4/2019 13:39,45.84,45.84,45.84,45.84,5000,0
FPT,9/4/2019 13:40,45.84,45.84,45.84,45.84,22130,0
FPT,9/4/2019 13:41,45.84,45.84,45.75,45.75,4000,0
FPT,9/4/2019 13:42,45.84,45.84,45.84,45.84,1340,0
FPT,9/4/2019 13:43,45.84,45.84,45.84,45.84,8310,0
FPT,9/4/2019 13:44,45.84,45.84,45.75,45.75,60,0
FPT,9/4/2019 13:45,45.75,45.75,45.75,45.75,500,0
FPT,9/4/2019 13:46,45.75,45.75,45.67,45.67,50230,0
FPT,9/4/2019 13:47,45.67,45.67,45.67,45.67,2790,0
FPT,9/4/2019 13:48,45.67,45.67,45.67,45.67,13010,0
FPT,9/4/2019 13:49,45.67,45.67,45.67,45.67,6070,0
FPT,9/4/2019 13:50,45.67,45.67,45.58,45.58,5300,0
FPT,9/4/2019 13:51,45.67,45.67,45.67,45.67,5040,0
FPT,9/4/2019 13:52,45.67,45.67,45.67,45.67,8570,0
FPT,9/4/2019 13:53,45.67,45.67,45.67,45.67,5660,0
FPT,9/4/2019 13:54,45.67,45.67,45.67,45.67,8340,0
FPT,9/4/2019 13:55,45.67,45.67,45.67,45.67,390,0
FPT,9/4/2019 13:56,45.67,45.67,45.67,45.67,190,0
FPT,9/4/2019 13:57,45.58,45.67,45.58,45.67,21660,0
FPT,9/4/2019 13:58,45.58,45.58,45.5,45.5,35500,0
FPT,9/4/2019 13:59,45.5,45.5,45.5,45.5,7020,0
FPT,9/4/2019 14:00,45.5,45.5,45.41,45.41,32480,0
FPT,9/4/2019 14:01,45.41,45.41,45.41,45.41,9390,0
FPT,9/4/2019 14:02,45.41,45.41,45.24,45.33,18650,0
FPT,9/4/2019 14:03,45.33,45.41,45.33,45.41,7570,0
FPT,9/4/2019 14:04,45.41,45.5,45.33,45.5,4560,0
FPT,9/4/2019 14:05,45.58,45.58,45.58,45.58,160,0
FPT,9/4/2019 14:06,45.5,45.5,45.41,45.5,12500,0
FPT,9/4/2019 14:07,45.5,45.5,45.5,45.5,21010,0
FPT,9/4/2019 14:08,45.5,45.5,45.5,45.5,1200,0
FPT,9/4/2019 14:09,45.5,45.5,45.41,45.41,10550,0
FPT,9/4/2019 14:10,45.5,45.5,45.41,45.41,28590,0
FPT,9/4/2019 14:11,45.41,45.41,45.41,45.41,12400,0
FPT,9/4/2019 14:12,45.41,45.41,45.41,45.41,2010,0
FPT,9/4/2019 14:13,45.41,45.5,45.41,45.5,26620,0
FPT,9/4/2019 14:14,45.5,45.5,45.5,45.5,470,0
FPT,9/4/2019 14:15,45.5,45.5,45.5,45.5,4420,0
FPT,9/4/2019 14:16,45.5,45.5,45.5,45.5,290,0
FPT,9/4/2019 14:17,45.5,45.5,45.41,45.5,80,0
FPT,9/4/2019 14:18,45.5,45.5,45.5,45.5,360,0
FPT,9/4/2019 14:19,45.5,45.5,45.41,45.5,18600,0
FPT,9/4/2019 14:20,45.5,45.5,45.5,45.5,8630,0
FPT,9/4/2019 14:21,45.41,45.41,45.41,45.41,450,0
FPT,9/4/2019 14:22,45.41,45.41,45.41,45.41,500,0
FPT,9/4/2019 14:23,45.5,45.5,45.5,45.5,28500,0
FPT,9/4/2019 14:24,45.5,45.5,45.41,45.41,1630,0
FPT,9/4/2019 14:25,45.5,45.58,45.5,45.58,21440,0
FPT,9/4/2019 14:26,45.58,45.58,45.5,45.5,32170,0
FPT,9/4/2019 14:27,45.5,45.5,45.5,45.5,6440,0
FPT,9/4/2019 14:28,45.58,45.58,45.5,45.5,5680,0
FPT,9/4/2019 14:29,45.5,45.58,45.5,45.58,11140,0
FPT,9/4/2019 14:46,45.41,45.41,45.41,45.41,95950,0
FPT,9/5/2019 9:15,45.58,45.58,45.58,45.58,3000,0
FPT,9/5/2019 9:17,45.58,45.67,45.58,45.67,1420,0
FPT,9/5/2019 9:18,45.67,45.67,45.67,45.67,4050,0
FPT,9/5/2019 9:19,45.67,45.67,45.67,45.67,40,0
FPT,9/5/2019 9:20,45.58,45.67,45.58,45.67,9520,0
FPT,9/5/2019 9:21,45.58,45.67,45.58,45.67,2300,0
FPT,9/5/2019 9:22,45.67,45.67,45.67,45.67,5130,0
FPT,9/5/2019 9:23,45.58,45.67,45.58,45.67,620,0
FPT,9/5/2019 9:25,45.58,45.58,45.58,45.58,3000,0
FPT,9/5/2019 9:26,45.5,45.5,45.5,45.5,4510,0
FPT,9/5/2019 9:27,45.5,45.5,45.5,45.5,1490,0
FPT,9/5/2019 9:28,45.58,45.58,45.58,45.58,50,0
FPT,9/5/2019 9:29,45.58,45.58,45.58,45.58,1110,0
FPT,9/5/2019 9:30,45.58,45.58,45.58,45.58,90,0
FPT,9/5/2019 9:31,45.5,45.5,45.5,45.5,7400,0
FPT,9/5/2019 9:32,45.5,45.5,45.5,45.5,8190,0
FPT,9/5/2019 9:33,45.5,45.5,45.5,45.5,2190,0
FPT,9/5/2019 9:34,45.58,45.58,45.58,45.58,100,0
FPT,9/5/2019 9:35,45.58,45.58,45.5,45.5,3430,0
FPT,9/5/2019 9:36,45.58,45.58,45.5,45.5,1240,0
FPT,9/5/2019 9:37,45.5,45.5,45.5,45.5,1280,0
FPT,9/5/2019 9:38,45.5,45.5,45.5,45.5,10,0
FPT,9/5/2019 9:39,45.5,45.58,45.5,45.58,5730,0
FPT,9/5/2019 9:40,45.5,45.5,45.5,45.5,570,0
FPT,9/5/2019 9:41,45.5,45.5,45.5,45.5,5220,0
FPT,9/5/2019 9:42,45.5,45.5,45.5,45.5,80,0
FPT,9/5/2019 9:43,45.5,45.5,45.5,45.5,10010,0
FPT,9/5/2019 9:44,45.58,45.58,45.58,45.58,140,0
FPT,9/5/2019 9:45,45.5,45.5,45.5,45.5,900,0
FPT,9/5/2019 9:46,45.5,45.5,45.5,45.5,520,0
FPT,9/5/2019 9:48,45.41,45.41,45.41,45.41,260,0
FPT,9/5/2019 9:49,45.41,45.41,45.41,45.41,9810,0
FPT,9/5/2019 9:50,45.41,45.41,45.33,45.41,330,0
FPT,9/5/2019 9:51,45.41,45.41,45.33,45.41,1170,0
FPT,9/5/2019 9:52,45.33,45.41,45.33,45.41,710,0
FPT,9/5/2019 9:53,45.41,45.41,45.33,45.41,9610,0
FPT,9/5/2019 9:54,45.41,45.41,45.41,45.41,650,0
FPT,9/5/2019 9:55,45.33,45.33,45.33,45.33,10,0
FPT,9/5/2019 9:56,45.41,45.41,45.33,45.41,360,0
FPT,9/5/2019 9:57,45.41,45.41,45.33,45.41,1030,0
FPT,9/5/2019 9:58,45.33,45.33,45.33,45.33,10,0
FPT,9/5/2019 9:59,45.41,45.41,45.41,45.41,16400,0
FPT,9/5/2019 10:00,45.41,45.41,45.41,45.41,340,0
FPT,9/5/2019 10:01,45.41,45.41,45.41,45.41,17790,0
FPT,9/5/2019 10:02,45.5,45.5,45.41,45.41,10020,0
FPT,9/5/2019 10:03,45.41,45.41,45.41,45.41,10550,0
FPT,9/5/2019 10:04,45.41,45.41,45.41,45.41,7050,0
FPT,9/5/2019 10:05,45.41,45.41,45.41,45.41,150,0
FPT,9/5/2019 10:06,45.41,45.41,45.33,45.41,1470,0
FPT,9/5/2019 10:07,45.41,45.41,45.41,45.41,600,0
FPT,9/5/2019 10:08,45.41,45.41,45.41,45.41,100,0
FPT,9/5/2019 10:09,45.41,45.41,45.41,45.41,1660,0
FPT,9/5/2019 10:10,45.41,45.41,45.41,45.41,110,0
FPT,9/5/2019 10:11,45.41,45.41,45.41,45.41,10,0
FPT,9/5/2019 10:12,45.41,45.41,45.41,45.41,50,0
FPT,9/5/2019 10:14,45.41,45.41,45.41,45.41,150,0
FPT,9/5/2019 10:15,45.41,45.41,45.33,45.33,5010,0
FPT,9/5/2019 10:16,45.33,45.33,45.33,45.33,17880,0
FPT,9/5/2019 10:17,45.33,45.33,45.24,45.24,9420,0
FPT,9/5/2019 10:18,45.24,45.33,45.24,45.24,1180,0
FPT,9/5/2019 10:19,45.24,45.33,45.24,45.33,22360,0
FPT,9/5/2019 10:20,45.24,45.33,45.16,45.24,31860,0
FPT,9/5/2019 10:21,45.24,45.24,45.16,45.16,5040,0
FPT,9/5/2019 10:22,45.24,45.24,45.16,45.24,25510,0
FPT,9/5/2019 10:23,45.24,45.24,45.24,45.24,350,0
FPT,9/5/2019 10:24,45.16,45.24,45.16,45.24,1250,0
FPT,9/5/2019 10:25,45.24,45.24,45.24,45.24,530,0
FPT,9/5/2019 10:26,45.24,45.24,45.24,45.24,22050,0
FPT,9/5/2019 10:27,45.24,45.24,45.24,45.24,6920,0
FPT,9/5/2019 10:28,45.33,45.33,45.33,45.33,100,0
FPT,9/5/2019 10:29,45.33,45.33,45.33,45.33,15670,0
FPT,9/5/2019 10:30,45.33,45.33,45.33,45.33,7360,0
FPT,9/5/2019 10:32,45.41,45.41,45.41,45.41,1300,0
FPT,9/5/2019 10:33,45.41,45.41,45.41,45.41,1000,0
FPT,9/5/2019 10:35,45.41,45.41,45.41,45.41,2030,0
FPT,9/5/2019 10:36,45.33,45.33,45.33,45.33,3880,0
FPT,9/5/2019 10:37,45.24,45.33,45.24,45.24,27680,0
FPT,9/5/2019 10:38,45.33,45.33,45.24,45.24,3190,0
FPT,9/5/2019 10:40,45.24,45.24,45.24,45.24,690,0
FPT,9/5/2019 10:42,45.24,45.33,45.24,45.33,12560,0
FPT,9/5/2019 10:44,45.33,45.33,45.33,45.33,1530,0
FPT,9/5/2019 10:45,45.41,45.41,45.33,45.33,5120,0
FPT,9/5/2019 10:47,45.33,45.33,45.33,45.33,1600,0
FPT,9/5/2019 10:49,45.41,45.41,45.41,45.41,900,0
FPT,9/5/2019 10:50,45.41,45.41,45.41,45.41,1350,0
FPT,9/5/2019 10:51,45.41,45.41,45.41,45.41,4800,0
FPT,9/5/2019 10:52,45.41,45.41,45.41,45.41,3600,0
FPT,9/5/2019 10:53,45.41,45.41,45.41,45.41,26670,0
FPT,9/5/2019 10:58,45.5,45.5,45.5,45.5,300,0
FPT,9/5/2019 10:59,45.5,45.5,45.5,45.5,100,0
FPT,9/5/2019 11:02,45.41,45.41,45.41,45.41,2000,0
FPT,9/5/2019 11:03,45.41,45.41,45.41,45.41,3000,0
FPT,9/5/2019 11:04,45.41,45.41,45.41,45.41,3660,0
FPT,9/5/2019 11:05,45.41,45.41,45.41,45.41,2190,0
FPT,9/5/2019 11:07,45.33,45.33,45.33,45.33,3000,0
FPT,9/5/2019 11:08,45.33,45.41,45.33,45.41,110,0
FPT,9/5/2019 11:10,45.41,45.41,45.41,45.41,430,0
FPT,9/5/2019 11:11,45.33,45.33,45.33,45.33,5860,0
FPT,9/5/2019 11:13,45.33,45.33,45.33,45.33,1820,0
FPT,9/5/2019 11:14,45.33,45.33,45.33,45.33,12010,0
FPT,9/5/2019 11:16,45.33,45.41,45.33,45.41,30,0
FPT,9/5/2019 11:17,45.41,45.41,45.33,45.33,60,0
FPT,9/5/2019 11:19,45.41,45.41,45.33,45.33,1920,0
FPT,9/5/2019 11:20,45.33,45.33,45.33,45.33,6140,0
FPT,9/5/2019 11:21,45.33,45.33,45.33,45.33,50,0
FPT,9/5/2019 11:22,45.33,45.33,45.33,45.33,10,0
FPT,9/5/2019 11:23,45.33,45.33,45.24,45.24,1970,0
FPT,9/5/2019 11:24,45.33,45.33,45.24,45.24,100,0
FPT,9/5/2019 11:25,45.24,45.24,45.24,45.24,240,0
FPT,9/5/2019 11:27,45.33,45.33,45.33,45.33,100,0
FPT,9/5/2019 11:28,45.33,45.33,45.33,45.33,60,0
FPT,9/5/2019 13:00,45.24,45.24,45.24,45.24,53500,0
FPT,9/5/2019 13:01,45.24,45.24,45.24,45.24,1130,0
FPT,9/5/2019 13:03,45.24,45.24,45.24,45.24,2000,0
FPT,9/5/2019 13:04,45.24,45.24,45.16,45.24,5020,0
FPT,9/5/2019 13:05,45.24,45.24,45.24,45.24,260,0
FPT,9/5/2019 13:06,45.24,45.24,45.24,45.24,9740,0
FPT,9/5/2019 13:08,45.24,45.24,45.24,45.24,2630,0
FPT,9/5/2019 13:09,45.24,45.24,45.16,45.16,2940,0
FPT,9/5/2019 13:10,45.24,45.24,45.24,45.24,1070,0
FPT,9/5/2019 13:12,45.24,45.24,45.24,45.24,5320,0
FPT,9/5/2019 13:13,45.24,45.24,45.24,45.24,5760,0
FPT,9/5/2019 13:14,45.24,45.24,45.24,45.24,180,0
FPT,9/5/2019 13:15,45.24,45.24,45.24,45.24,710,0
FPT,9/5/2019 13:16,45.24,45.24,45.24,45.24,400,0
FPT,9/5/2019 13:17,45.24,45.24,45.24,45.24,1290,0
FPT,9/5/2019 13:18,45.24,45.24,45.16,45.24,1190,0
FPT,9/5/2019 13:19,45.24,45.24,45.24,45.24,260,0
FPT,9/5/2019 13:20,45.24,45.24,45.24,45.24,280,0
FPT,9/5/2019 13:21,45.24,45.24,45.24,45.24,11620,0
FPT,9/5/2019 13:22,45.24,45.24,45.24,45.24,30,0
FPT,9/5/2019 13:24,45.24,45.24,45.24,45.24,140,0
FPT,9/5/2019 13:25,45.24,45.24,45.24,45.24,6320,0
FPT,9/5/2019 13:26,45.24,45.24,45.24,45.24,1560,0
FPT,9/5/2019 13:27,45.24,45.24,45.24,45.24,750,0
FPT,9/5/2019 13:28,45.24,45.24,45.16,45.16,46250,0
FPT,9/5/2019 13:29,45.16,45.16,45.07,45.16,33350,0
FPT,9/5/2019 13:30,45.16,45.16,45.16,45.16,1130,0
FPT,9/5/2019 13:31,45.16,45.16,45.07,45.07,12100,0
FPT,9/5/2019 13:33,45.16,45.16,45.07,45.07,130,0
FPT,9/5/2019 13:34,45.16,45.16,45.16,45.16,4760,0
FPT,9/5/2019 13:35,45.16,45.16,45.16,45.16,630,0
FPT,9/5/2019 13:36,45.16,45.16,45.16,45.16,10200,0
FPT,9/5/2019 13:37,45.16,45.16,45.16,45.16,130,0
FPT,9/5/2019 13:38,45.16,45.16,45.16,45.16,2870,0
FPT,9/5/2019 13:39,45.16,45.16,45.16,45.16,380,0
FPT,9/5/2019 13:41,45.16,45.16,45.16,45.16,7000,0
FPT,9/5/2019 13:43,45.24,45.24,45.24,45.24,14830,0
FPT,9/5/2019 13:44,45.24,45.24,45.24,45.24,500,0
FPT,9/5/2019 13:46,45.24,45.24,45.24,45.24,150,0
FPT,9/5/2019 13:47,45.24,45.33,45.24,45.33,1010,0
FPT,9/5/2019 13:48,45.24,45.33,45.24,45.24,15660,0
FPT,9/5/2019 13:49,45.24,45.24,45.24,45.24,5120,0
FPT,9/5/2019 13:50,45.24,45.24,45.16,45.16,910,0
FPT,9/5/2019 13:51,45.16,45.16,45.16,45.16,350,0
FPT,9/5/2019 13:52,45.24,45.24,45.24,45.24,1790,0
FPT,9/5/2019 13:53,45.24,45.24,45.16,45.16,1500,0
FPT,9/5/2019 13:54,45.24,45.24,45.24,45.24,140,0
FPT,9/5/2019 13:55,45.24,45.24,45.24,45.24,6400,0
FPT,9/5/2019 13:56,45.16,45.24,45.16,45.24,2020,0
FPT,9/5/2019 13:57,45.24,45.24,45.24,45.24,13440,0
FPT,9/5/2019 13:58,45.24,45.24,45.24,45.24,50,0
FPT,9/5/2019 13:59,45.16,45.16,45.16,45.16,100,0
FPT,9/5/2019 14:00,45.16,45.16,45.16,45.16,500,0
FPT,9/5/2019 14:01,45.16,45.24,45.16,45.24,4310,0
FPT,9/5/2019 14:02,45.16,45.24,45.16,45.16,3620,0
FPT,9/5/2019 14:03,45.24,45.24,45.24,45.24,1830,0
FPT,9/5/2019 14:05,45.24,45.24,45.24,45.24,1360,0
FPT,9/5/2019 14:06,45.24,45.24,45.24,45.24,120,0
FPT,9/5/2019 14:07,45.16,45.24,45.16,45.16,38370,0
FPT,9/5/2019 14:08,45.16,45.16,45.16,45.16,1140,0
FPT,9/5/2019 14:09,45.16,45.16,45.16,45.16,1070,0
FPT,9/5/2019 14:10,45.07,45.16,45.07,45.16,11830,0
FPT,9/5/2019 14:11,45.16,45.16,45.16,45.16,2210,0
FPT,9/5/2019 14:12,45.16,45.24,45.16,45.16,11150,0
FPT,9/5/2019 14:13,45.16,45.16,45.16,45.16,13680,0
FPT,9/5/2019 14:14,45.16,45.16,45.16,45.16,630,0
FPT,9/5/2019 14:15,45.07,45.07,45.07,45.07,1000,0
FPT,9/5/2019 14:16,45.16,45.16,45.16,45.16,110,0
FPT,9/5/2019 14:17,45.07,45.16,45.07,45.07,33570,0
FPT,9/5/2019 14:18,45.07,45.16,45.07,45.07,38120,0
FPT,9/5/2019 14:19,44.98,45.07,44.98,45.07,25000,0
FPT,9/5/2019 14:20,44.98,45.07,44.98,45.07,10000,0
FPT,9/5/2019 14:21,45.07,45.07,44.98,45.07,2610,0
FPT,9/5/2019 14:22,44.98,44.98,44.98,44.98,44020,0
FPT,9/5/2019 14:23,44.98,44.98,44.98,44.98,3270,0
FPT,9/5/2019 14:24,44.98,44.98,44.9,44.98,6650,0
FPT,9/5/2019 14:25,44.9,44.98,44.9,44.9,12890,0
FPT,9/5/2019 14:26,44.9,44.98,44.9,44.98,26840,0
FPT,9/5/2019 14:27,44.98,45.07,44.9,44.9,20710,0
FPT,9/5/2019 14:28,44.98,44.98,44.98,44.98,22700,0
FPT,9/5/2019 14:29,44.98,44.98,44.98,44.98,21120,0
FPT,9/5/2019 14:46,44.9,44.9,44.9,44.9,96960,0
FPT,9/6/2019 9:15,45.16,45.16,45.16,45.16,3140,0
FPT,9/6/2019 9:16,45.16,45.16,45.07,45.07,240,0
FPT,9/6/2019 9:17,45.16,45.16,45.16,45.16,800,0
FPT,9/6/2019 9:18,45.07,45.07,45.07,45.07,1700,0
FPT,9/6/2019 9:19,45.07,45.07,45.07,45.07,1460,0
FPT,9/6/2019 9:20,45.07,45.07,45.07,45.07,1620,0
FPT,9/6/2019 9:21,45.07,45.07,45.07,45.07,200,0
FPT,9/6/2019 9:22,45.07,45.16,45.07,45.16,2040,0
FPT,9/6/2019 9:23,45.07,45.07,44.98,44.98,5780,0
FPT,9/6/2019 9:24,44.98,45.07,44.98,45.07,4010,0
FPT,9/6/2019 9:25,45.07,45.07,45.07,45.07,1420,0
FPT,9/6/2019 9:26,44.98,45.07,44.98,44.98,2080,0
FPT,9/6/2019 9:27,44.98,45.07,44.98,44.98,6970,0
FPT,9/6/2019 9:28,44.98,44.98,44.98,44.98,9380,0
FPT,9/6/2019 9:30,44.98,44.98,44.98,44.98,12510,0
FPT,9/6/2019 9:31,44.98,44.98,44.98,44.98,4260,0
FPT,9/6/2019 9:32,44.98,44.98,44.98,44.98,17300,0
FPT,9/6/2019 9:33,44.98,44.98,44.98,44.98,2850,0
FPT,9/6/2019 9:34,44.98,44.98,44.98,44.98,20,0
FPT,9/6/2019 9:35,44.9,44.98,44.9,44.9,21050,0
FPT,9/6/2019 9:36,44.9,44.9,44.81,44.9,470,0
FPT,9/6/2019 9:37,44.9,44.9,44.9,44.9,10100,0
FPT,9/6/2019 9:38,44.9,44.9,44.9,44.9,580,0
FPT,9/6/2019 9:39,44.9,44.9,44.9,44.9,15560,0
FPT,9/6/2019 9:40,44.9,44.9,44.9,44.9,8180,0
FPT,9/6/2019 9:41,44.9,44.9,44.9,44.9,2000,0
FPT,9/6/2019 9:42,44.98,44.98,44.98,44.98,2000,0
FPT,9/6/2019 9:46,44.98,44.98,44.98,44.98,10,0
FPT,9/6/2019 9:47,44.9,44.9,44.81,44.81,9310,0
FPT,9/6/2019 9:48,44.9,44.9,44.81,44.9,10140,0
FPT,9/6/2019 9:49,44.81,44.9,44.81,44.9,2800,0
FPT,9/6/2019 9:50,44.9,44.9,44.9,44.9,2370,0
FPT,9/6/2019 9:51,44.81,44.81,44.81,44.81,20,0
FPT,9/6/2019 9:53,44.81,44.9,44.81,44.9,48510,0
FPT,9/6/2019 9:54,44.81,44.9,44.81,44.9,2010,0
FPT,9/6/2019 9:55,44.81,44.9,44.81,44.81,30,0
FPT,9/6/2019 9:56,44.81,44.9,44.81,44.9,120,0
FPT,9/6/2019 9:57,44.81,44.9,44.81,44.81,1930,0
FPT,9/6/2019 9:58,44.81,44.81,44.81,44.81,3000,0
FPT,9/6/2019 9:59,44.81,44.81,44.81,44.81,20,0
FPT,9/6/2019 10:00,44.81,44.81,44.81,44.81,1000,0
FPT,9/6/2019 10:02,44.9,44.9,44.9,44.9,70,0
FPT,9/6/2019 10:03,44.9,44.9,44.9,44.9,30,0
FPT,9/6/2019 10:04,44.9,44.9,44.9,44.9,80,0
FPT,9/6/2019 10:05,44.9,44.9,44.9,44.9,100,0
FPT,9/6/2019 10:06,44.9,44.9,44.9,44.9,280,0
FPT,9/6/2019 10:07,44.81,44.9,44.81,44.9,43830,0
FPT,9/6/2019 10:08,44.81,44.81,44.81,44.81,2030,0
FPT,9/6/2019 10:09,44.9,44.9,44.81,44.81,20500,0
FPT,9/6/2019 10:10,44.81,44.81,44.81,44.81,2970,0
FPT,9/6/2019 10:11,44.81,44.81,44.81,44.81,200,0
FPT,9/6/2019 10:12,44.81,44.81,44.73,44.73,45580,0
FPT,9/6/2019 10:13,44.64,44.73,44.64,44.64,41740,0
FPT,9/6/2019 10:14,44.64,44.73,44.64,44.73,2050,0
FPT,9/6/2019 10:15,44.73,44.73,44.64,44.64,1950,0
FPT,9/6/2019 10:16,44.64,44.64,44.64,44.64,2000,0
FPT,9/6/2019 10:17,44.64,44.73,44.64,44.73,350,0
FPT,9/6/2019 10:18,44.73,44.81,44.73,44.81,10220,0
FPT,9/6/2019 10:20,44.81,44.81,44.73,44.81,13360,0
FPT,9/6/2019 10:21,44.81,44.81,44.81,44.81,4000,0
FPT,9/6/2019 10:22,44.73,44.73,44.73,44.73,580,0
FPT,9/6/2019 10:23,44.81,44.81,44.81,44.81,3720,0
FPT,9/6/2019 10:24,44.81,44.81,44.81,44.81,11100,0
FPT,9/6/2019 10:25,44.81,44.9,44.81,44.9,1240,0
FPT,9/6/2019 10:26,44.9,44.9,44.81,44.81,4440,0
FPT,9/6/2019 10:27,44.81,44.81,44.81,44.81,1000,0
FPT,9/6/2019 10:28,44.81,44.81,44.81,44.81,1020,0
FPT,9/6/2019 10:29,44.9,44.9,44.81,44.81,4620,0
FPT,9/6/2019 10:30,44.81,44.81,44.81,44.81,1550,0
FPT,9/6/2019 10:31,44.81,44.9,44.81,44.81,1360,0
FPT,9/6/2019 10:32,44.81,44.81,44.73,44.73,1110,0
FPT,9/6/2019 10:34,44.81,44.81,44.73,44.81,4610,0
FPT,9/6/2019 10:35,44.81,44.81,44.81,44.81,90,0
FPT,9/6/2019 10:36,44.73,44.81,44.73,44.73,47250,0
FPT,9/6/2019 10:37,44.73,44.73,44.73,44.73,420,0
FPT,9/6/2019 10:38,44.73,44.73,44.73,44.73,9410,0
FPT,9/6/2019 10:39,44.73,44.73,44.64,44.73,6000,0
FPT,9/6/2019 10:40,44.73,44.81,44.73,44.73,12660,0
FPT,9/6/2019 10:41,44.81,44.81,44.81,44.81,180,0
FPT,9/6/2019 10:42,44.81,44.81,44.81,44.81,170,0
FPT,9/6/2019 10:43,44.81,44.81,44.73,44.81,360,0
FPT,9/6/2019 10:44,44.73,44.81,44.73,44.81,610,0
FPT,9/6/2019 10:45,44.73,44.81,44.73,44.81,740,0
FPT,9/6/2019 10:46,44.73,44.73,44.73,44.73,1600,0
FPT,9/6/2019 10:47,44.73,44.81,44.73,44.81,5150,0
FPT,9/6/2019 10:48,44.73,44.81,44.73,44.81,3060,0
FPT,9/6/2019 10:49,44.81,44.81,44.81,44.81,40,0
FPT,9/6/2019 10:50,44.73,44.73,44.73,44.73,33290,0
FPT,9/6/2019 10:51,44.73,44.73,44.73,44.73,25480,0
FPT,9/6/2019 10:52,44.73,44.73,44.73,44.73,760,0
FPT,9/6/2019 10:53,44.81,44.81,44.73,44.73,5040,0
FPT,9/6/2019 10:54,44.73,44.73,44.73,44.73,10350,0
FPT,9/6/2019 10:55,44.73,44.73,44.73,44.73,420,0
FPT,9/6/2019 10:56,44.73,44.73,44.73,44.73,500,0
FPT,9/6/2019 10:57,44.73,44.73,44.73,44.73,4030,0
FPT,9/6/2019 10:58,44.73,44.81,44.73,44.73,1720,0
FPT,9/6/2019 10:59,44.73,44.81,44.73,44.73,11460,0
FPT,9/6/2019 11:01,44.81,44.81,44.81,44.81,2500,0
FPT,9/6/2019 11:02,44.81,44.81,44.81,44.81,21360,0
FPT,9/6/2019 11:05,44.81,44.9,44.81,44.9,1030,0
FPT,9/6/2019 11:06,44.9,44.9,44.9,44.9,9700,0
FPT,9/6/2019 11:07,44.9,44.9,44.9,44.9,24630,0
FPT,9/6/2019 11:08,44.98,44.98,44.98,44.98,11000,0
FPT,9/6/2019 11:09,44.98,44.98,44.9,44.9,190,0
FPT,9/6/2019 11:11,44.98,44.98,44.98,44.98,5600,0
FPT,9/6/2019 11:12,44.98,44.98,44.98,44.98,22260,0
FPT,9/6/2019 11:13,44.98,44.98,44.98,44.98,3000,0
FPT,9/6/2019 11:14,44.98,44.98,44.98,44.98,1390,0
FPT,9/6/2019 11:18,44.98,45.07,44.98,44.98,4920,0
FPT,9/6/2019 11:19,44.98,44.98,44.98,44.98,290,0
FPT,9/6/2019 11:20,44.98,44.98,44.98,44.98,20,0
FPT,9/6/2019 11:22,44.98,44.98,44.98,44.98,530,0
FPT,9/6/2019 11:23,44.98,44.98,44.98,44.98,1080,0
FPT,9/6/2019 11:27,44.98,44.98,44.98,44.98,1320,0
FPT,9/6/2019 13:00,44.98,44.98,44.98,44.98,3250,0
FPT,9/6/2019 13:01,44.98,44.98,44.98,44.98,700,0
FPT,9/6/2019 13:05,44.9,44.98,44.9,44.98,110,0
FPT,9/6/2019 13:07,44.98,44.98,44.98,44.98,40,0
FPT,9/6/2019 13:09,44.98,44.98,44.98,44.98,10,0
FPT,9/6/2019 13:10,44.98,44.98,44.98,44.98,590,0
FPT,9/6/2019 13:15,44.9,44.9,44.9,44.9,500,0
FPT,9/6/2019 13:16,44.9,44.9,44.9,44.9,10000,0
FPT,9/6/2019 13:17,44.9,44.9,44.9,44.9,1000,0
FPT,9/6/2019 13:18,44.9,44.9,44.9,44.9,2000,0
FPT,9/6/2019 13:21,44.98,44.98,44.98,44.98,570,0
FPT,9/6/2019 13:22,44.98,44.98,44.98,44.98,3750,0
FPT,9/6/2019 13:23,44.9,44.9,44.9,44.9,20,0
FPT,9/6/2019 13:24,44.98,44.98,44.98,44.98,4590,0
FPT,9/6/2019 13:25,44.98,44.98,44.98,44.98,8000,0
FPT,9/6/2019 13:27,44.98,44.98,44.98,44.98,3410,0
FPT,9/6/2019 13:28,44.98,44.98,44.98,44.98,160,0
FPT,9/6/2019 13:29,44.98,44.98,44.98,44.98,510,0
FPT,9/6/2019 13:30,44.98,44.98,44.98,44.98,12020,0
FPT,9/6/2019 13:31,44.98,44.98,44.98,44.98,18900,0
FPT,9/6/2019 13:32,44.98,44.98,44.98,44.98,4050,0
FPT,9/6/2019 13:33,44.98,44.98,44.98,44.98,50,0
FPT,9/6/2019 13:34,44.98,44.98,44.98,44.98,17490,0
FPT,9/6/2019 13:35,44.98,44.98,44.98,44.98,2130,0
FPT,9/6/2019 13:36,44.98,44.98,44.98,44.98,3420,0
FPT,9/6/2019 13:37,44.98,45.07,44.98,45.07,570,0
FPT,9/6/2019 13:40,44.98,45.07,44.98,45.07,1010,0
FPT,9/6/2019 13:41,45.07,45.07,45.07,45.07,2500,0
FPT,9/6/2019 13:42,44.98,45.07,44.98,45.07,2690,0
FPT,9/6/2019 13:43,45.07,45.07,45.07,45.07,6990,0
FPT,9/6/2019 13:44,45.07,45.07,45.07,45.07,1370,0
FPT,9/6/2019 13:45,44.98,45.07,44.98,44.98,980,0
FPT,9/6/2019 13:46,45.07,45.07,44.98,44.98,2700,0
FPT,9/6/2019 13:48,45.07,45.07,45.07,45.07,8780,0
FPT,9/6/2019 13:49,45.16,45.16,45.16,45.16,10,0
FPT,9/6/2019 13:50,45.16,45.24,45.16,45.24,27450,0
FPT,9/6/2019 13:51,45.24,45.24,45.16,45.16,27100,0
FPT,9/6/2019 13:52,45.24,45.24,45.16,45.16,5350,0
FPT,9/6/2019 13:53,45.24,45.24,45.24,45.24,20670,0
FPT,9/6/2019 13:54,45.33,45.33,45.24,45.33,21010,0
FPT,9/6/2019 13:55,45.24,45.33,45.24,45.24,9900,0
FPT,9/6/2019 13:56,45.24,45.33,45.24,45.33,7040,0
FPT,9/6/2019 13:57,45.24,45.24,45.24,45.24,6000,0
FPT,9/6/2019 13:59,45.24,45.24,45.24,45.24,5350,0
FPT,9/6/2019 14:00,45.24,45.24,45.24,45.24,2160,0
FPT,9/6/2019 14:02,45.24,45.24,45.24,45.24,500,0
FPT,9/6/2019 14:03,45.24,45.24,45.24,45.24,10,0
FPT,9/6/2019 14:05,45.24,45.24,45.24,45.24,9020,0
FPT,9/6/2019 14:06,45.24,45.24,45.24,45.24,100,0
FPT,9/6/2019 14:07,45.24,45.24,45.24,45.24,60,0
FPT,9/6/2019 14:08,45.24,45.24,45.24,45.24,10,0
FPT,9/6/2019 14:09,45.24,45.24,45.24,45.24,2040,0
FPT,9/6/2019 14:10,45.24,45.33,45.24,45.33,1100,0
FPT,9/6/2019 14:11,45.33,45.33,45.33,45.33,1310,0
FPT,9/6/2019 14:12,45.33,45.33,45.33,45.33,32000,0
FPT,9/6/2019 14:13,45.41,45.41,45.41,45.41,80,0
FPT,9/6/2019 14:15,45.41,45.41,45.41,45.41,1000,0
FPT,9/6/2019 14:16,45.41,45.41,45.33,45.33,660,0
FPT,9/6/2019 14:17,45.41,45.41,45.33,45.41,2010,0
FPT,9/6/2019 14:18,45.33,45.33,45.33,45.33,1500,0
FPT,9/6/2019 14:19,45.24,45.24,45.24,45.24,16430,0
FPT,9/6/2019 14:20,45.24,45.24,45.24,45.24,720,0
FPT,9/6/2019 14:23,45.24,45.24,45.24,45.24,120,0
FPT,9/6/2019 14:24,45.24,45.24,45.24,45.24,950,0
FPT,9/6/2019 14:25,45.24,45.24,45.24,45.24,60,0
FPT,9/6/2019 14:26,45.16,45.16,45.16,45.16,20000,0
FPT,9/6/2019 14:27,45.24,45.24,45.24,45.24,5140,0
FPT,9/6/2019 14:28,45.24,45.24,45.24,45.24,1180,0
FPT,9/6/2019 14:29,45.24,45.24,45.16,45.16,4840,0
FPT,9/6/2019 14:46,45.16,45.16,45.16,45.16,46680,0
FPT,9/9/2019 9:15,45.24,45.24,45.24,45.24,6100,0
FPT,9/9/2019 9:16,45.16,45.24,45.16,45.24,2780,0
FPT,9/9/2019 9:17,45.16,45.16,45.16,45.16,750,0
FPT,9/9/2019 9:18,45.16,45.16,45.16,45.16,160,0
FPT,9/9/2019 9:19,45.16,45.16,45.16,45.16,3070,0
FPT,9/9/2019 9:20,45.16,45.16,45.16,45.16,3500,0
FPT,9/9/2019 9:21,45.07,45.07,45.07,45.07,3620,0
FPT,9/9/2019 9:23,45.07,45.07,44.98,44.98,6340,0
FPT,9/9/2019 9:24,44.98,44.98,44.98,44.98,1480,0
FPT,9/9/2019 9:25,44.9,44.98,44.81,44.9,19450,0
FPT,9/9/2019 9:26,44.9,44.9,44.9,44.9,2510,0
FPT,9/9/2019 9:27,44.9,44.9,44.81,44.81,2250,0
FPT,9/9/2019 9:28,44.9,45.07,44.9,45.07,4590,0
FPT,9/9/2019 9:29,45.07,45.07,44.9,44.9,40,0
FPT,9/9/2019 9:30,44.98,44.98,44.98,44.98,5010,0
FPT,9/9/2019 9:31,45.07,45.07,44.98,44.98,6970,0
FPT,9/9/2019 9:32,44.98,45.07,44.98,45.07,2050,0
FPT,9/9/2019 9:33,44.98,45.07,44.98,44.98,16960,0
FPT,9/9/2019 9:34,44.98,44.98,44.9,44.98,3190,0
FPT,9/9/2019 9:36,44.98,45.07,44.98,45.07,2450,0
FPT,9/9/2019 9:37,44.98,45.16,44.98,45.16,50520,0
FPT,9/9/2019 9:38,45.16,45.16,45.16,45.16,1590,0
FPT,9/9/2019 9:39,45.16,45.16,45.16,45.16,7530,0
FPT,9/9/2019 9:40,45.24,45.24,45.16,45.16,6250,0
FPT,9/9/2019 9:41,45.24,45.24,45.24,45.24,5010,0
FPT,9/9/2019 9:42,45.24,45.24,45.24,45.24,3860,0
FPT,9/9/2019 9:43,45.16,45.16,45.16,45.16,1000,0
FPT,9/9/2019 9:45,45.16,45.16,45.16,45.16,1030,0
FPT,9/9/2019 9:46,45.24,45.33,45.24,45.33,92960,0
FPT,9/9/2019 9:47,45.41,45.41,45.41,45.41,24310,0
FPT,9/9/2019 9:48,45.41,45.41,45.33,45.33,5650,0
FPT,9/9/2019 9:49,45.33,45.33,45.33,45.33,10350,0
FPT,9/9/2019 9:50,45.33,45.41,45.33,45.41,330,0
FPT,9/9/2019 9:51,45.41,45.41,45.33,45.33,240,0
FPT,9/9/2019 9:52,45.33,45.41,45.33,45.41,27360,0
FPT,9/9/2019 9:53,45.41,45.5,45.41,45.5,27890,0
FPT,9/9/2019 9:54,45.5,45.58,45.5,45.58,32100,0
FPT,9/9/2019 9:55,45.67,45.67,45.58,45.58,22530,0
FPT,9/9/2019 9:56,45.58,45.67,45.58,45.67,45100,0
FPT,9/9/2019 9:57,45.67,46.01,45.67,46.01,134420,0
FPT,9/9/2019 9:58,46.09,46.09,45.92,46.01,28890,0
FPT,9/9/2019 9:59,46.01,46.01,45.92,46.01,3400,0
FPT,9/9/2019 10:00,45.92,46.01,45.92,46.01,29580,0
FPT,9/9/2019 10:01,45.92,45.92,45.92,45.92,15000,0
FPT,9/9/2019 10:02,45.92,45.92,45.92,45.92,5730,0
FPT,9/9/2019 10:03,45.92,45.92,45.84,45.92,1960,0
FPT,9/9/2019 10:04,45.92,45.92,45.84,45.84,310,0
FPT,9/9/2019 10:05,45.84,45.84,45.84,45.84,35000,0
FPT,9/9/2019 10:06,45.84,45.84,45.84,45.84,6380,0
FPT,9/9/2019 10:07,45.84,45.84,45.84,45.84,580,0
FPT,9/9/2019 10:08,45.84,45.84,45.84,45.84,400,0
FPT,9/9/2019 10:09,45.92,45.92,45.84,45.84,2020,0
FPT,9/9/2019 10:10,45.84,45.84,45.84,45.84,2760,0
FPT,9/9/2019 10:11,45.84,45.84,45.84,45.84,6730,0
FPT,9/9/2019 10:12,45.84,45.84,45.84,45.84,16710,0
FPT,9/9/2019 10:13,45.84,45.84,45.84,45.84,12700,0
FPT,9/9/2019 10:14,45.84,45.84,45.84,45.84,8210,0
FPT,9/9/2019 10:15,45.84,45.84,45.75,45.84,10690,0
FPT,9/9/2019 10:16,45.84,45.84,45.84,45.84,11810,0
FPT,9/9/2019 10:17,45.92,45.92,45.75,45.75,11630,0
FPT,9/9/2019 10:18,45.84,45.92,45.84,45.92,7540,0
FPT,9/9/2019 10:19,45.92,45.92,45.92,45.92,56840,0
FPT,9/9/2019 10:20,45.92,45.92,45.92,45.92,200,0
FPT,9/9/2019 10:21,45.92,46.01,45.92,45.92,14410,0
FPT,9/9/2019 10:22,46.01,46.18,45.92,46.18,307530,0
FPT,9/9/2019 10:23,46.18,46.27,46.18,46.18,16710,0
FPT,9/9/2019 10:24,46.18,46.27,46.18,46.27,31100,0
FPT,9/9/2019 10:25,46.27,46.44,46.18,46.44,127920,0
FPT,9/9/2019 10:26,46.35,46.44,46.27,46.44,19130,0
FPT,9/9/2019 10:27,46.44,46.44,46.35,46.35,20580,0
FPT,9/9/2019 10:28,46.44,46.44,46.35,46.35,22030,0
FPT,9/9/2019 10:29,46.35,46.35,46.27,46.27,31450,0
FPT,9/9/2019 10:30,46.27,46.35,46.18,46.18,34800,0
FPT,9/9/2019 10:31,46.18,46.27,46.18,46.18,9020,0
FPT,9/9/2019 10:32,46.18,46.27,46.18,46.27,31220,0
FPT,9/9/2019 10:33,46.35,46.35,46.27,46.27,5380,0
FPT,9/9/2019 10:34,46.27,46.35,46.27,46.35,4440,0
FPT,9/9/2019 10:35,46.27,46.35,46.27,46.27,14160,0
FPT,9/9/2019 10:36,46.27,46.27,46.27,46.27,19950,0
FPT,9/9/2019 10:37,46.35,46.35,46.27,46.27,16680,0
FPT,9/9/2019 10:38,46.35,46.35,46.27,46.27,4200,0
FPT,9/9/2019 10:39,46.27,46.27,46.27,46.27,10830,0
FPT,9/9/2019 10:40,46.27,46.27,46.27,46.27,15430,0
FPT,9/9/2019 10:41,46.27,46.27,46.18,46.27,8420,0
FPT,9/9/2019 10:42,46.18,46.27,46.18,46.18,10250,0
FPT,9/9/2019 10:43,46.18,46.18,46.18,46.18,13610,0
FPT,9/9/2019 10:44,46.18,46.18,46.18,46.18,21050,0
FPT,9/9/2019 10:45,46.18,46.18,46.18,46.18,4540,0
FPT,9/9/2019 10:46,46.09,46.18,46.09,46.09,29950,0
FPT,9/9/2019 10:47,46.09,46.09,46.01,46.01,13320,0
FPT,9/9/2019 10:48,46.01,46.09,46.01,46.01,1950,0
FPT,9/9/2019 10:49,46.09,46.09,46.01,46.09,4850,0
FPT,9/9/2019 10:50,46.09,46.09,46.01,46.09,8150,0
FPT,9/9/2019 10:51,46.01,46.09,46.01,46.09,1760,0
FPT,9/9/2019 10:53,46.01,46.09,46.01,46.09,2220,0
FPT,9/9/2019 10:54,46.09,46.18,46.09,46.18,33150,0
FPT,9/9/2019 10:55,46.09,46.18,46.09,46.18,12110,0
FPT,9/9/2019 10:56,46.18,46.18,46.18,46.18,440,0
FPT,9/9/2019 10:57,46.18,46.18,46.09,46.09,5080,0
FPT,9/9/2019 10:58,46.18,46.18,46.09,46.09,6580,0
FPT,9/9/2019 10:59,46.09,46.09,46.09,46.09,1020,0
FPT,9/9/2019 11:00,46.09,46.09,46.09,46.09,1000,0
FPT,9/9/2019 11:01,46.18,46.18,46.09,46.09,1020,0
FPT,9/9/2019 11:02,46.18,46.18,46.18,46.18,8200,0
FPT,9/9/2019 11:03,46.09,46.18,46.09,46.18,1500,0
FPT,9/9/2019 11:04,46.18,46.18,46.09,46.09,2150,0
FPT,9/9/2019 11:05,46.18,46.18,46.09,46.09,1120,0
FPT,9/9/2019 11:06,46.09,46.09,46.09,46.09,1550,0
FPT,9/9/2019 11:07,46.09,46.09,46.09,46.09,100,0
FPT,9/9/2019 11:08,46.09,46.09,46.09,46.09,27580,0
FPT,9/9/2019 11:09,46.09,46.09,46.09,46.09,210,0
FPT,9/9/2019 11:10,46.01,46.01,46.01,46.01,1030,0
FPT,9/9/2019 11:11,46.01,46.01,46.01,46.01,2210,0
FPT,9/9/2019 11:12,46.09,46.09,46.09,46.09,40,0
FPT,9/9/2019 11:13,46.01,46.01,46.01,46.01,210,0
FPT,9/9/2019 11:14,46.09,46.09,46.01,46.09,7550,0
FPT,9/9/2019 11:15,46.01,46.01,46.01,46.01,1680,0
FPT,9/9/2019 11:17,46.01,46.09,46.01,46.09,590,0
FPT,9/9/2019 11:18,46.09,46.09,46.09,46.09,1500,0
FPT,9/9/2019 11:19,46.09,46.09,46.09,46.09,1610,0
FPT,9/9/2019 11:20,46.09,46.09,46.01,46.09,20290,0
FPT,9/9/2019 11:21,46.01,46.01,46.01,46.01,5600,0
FPT,9/9/2019 11:22,46.09,46.09,46.09,46.09,390,0
FPT,9/9/2019 11:23,46.01,46.01,46.01,46.01,250,0
FPT,9/9/2019 11:24,46.09,46.09,46.09,46.09,20430,0
FPT,9/9/2019 11:25,46.01,46.01,46.01,46.01,5540,0
FPT,9/9/2019 11:27,46.01,46.01,46.01,46.01,500,0
FPT,9/9/2019 11:28,46.01,46.01,46.01,46.01,200,0
FPT,9/9/2019 11:29,46.09,46.09,46.09,46.09,1250,0
FPT,9/9/2019 13:00,46.01,46.01,46.01,46.01,12880,0
FPT,9/9/2019 13:01,46.01,46.01,46.01,46.01,220,0
FPT,9/9/2019 13:03,46.01,46.01,46.01,46.01,160,0
FPT,9/9/2019 13:04,46.01,46.09,46.01,46.01,2320,0
FPT,9/9/2019 13:05,46.01,46.09,46.01,46.09,12300,0
FPT,9/9/2019 13:06,46.09,46.09,45.92,46.09,3260,0
FPT,9/9/2019 13:07,46.09,46.09,45.92,45.92,1300,0
FPT,9/9/2019 13:08,46.09,46.09,46.09,46.09,24500,0
FPT,9/9/2019 13:09,46.09,46.09,46.09,46.09,1800,0
FPT,9/9/2019 13:10,46.09,46.09,46.09,46.09,2400,0
FPT,9/9/2019 13:11,46.09,46.09,46.09,46.09,3500,0
FPT,9/9/2019 13:12,46.01,46.01,46.01,46.01,290,0
FPT,9/9/2019 13:14,46.01,46.01,46.01,46.01,150,0
FPT,9/9/2019 13:16,46.01,46.09,46.01,46.01,6570,0
FPT,9/9/2019 13:17,46.01,46.01,46.01,46.01,10,0
FPT,9/9/2019 13:18,46.01,46.01,46.01,46.01,1560,0
FPT,9/9/2019 13:19,46.01,46.01,46.01,46.01,230,0
FPT,9/9/2019 13:22,46.09,46.09,46.09,46.09,2370,0
FPT,9/9/2019 13:23,46.01,46.01,46.01,46.01,6350,0
FPT,9/9/2019 13:24,46.01,46.01,46.01,46.01,4120,0
FPT,9/9/2019 13:25,46.01,46.01,46.01,46.01,930,0
FPT,9/9/2019 13:26,45.92,45.92,45.92,45.92,10900,0
FPT,9/9/2019 13:27,45.92,45.92,45.92,45.92,2750,0
FPT,9/9/2019 13:28,45.92,46.01,45.92,45.92,3890,0
FPT,9/9/2019 13:29,46.01,46.01,45.92,45.92,4580,0
FPT,9/9/2019 13:32,45.92,46.01,45.92,46.01,4230,0
FPT,9/9/2019 13:34,46.01,46.01,46.01,46.01,33860,0
FPT,9/9/2019 13:35,46.09,46.09,46.01,46.01,2770,0
FPT,9/9/2019 13:36,46.09,46.09,46.09,46.09,700,0
FPT,9/9/2019 13:37,46.09,46.09,46.09,46.09,11720,0
FPT,9/9/2019 13:38,46.09,46.09,46.09,46.09,42890,0
FPT,9/9/2019 13:39,46.09,46.09,46.09,46.09,8550,0
FPT,9/9/2019 13:40,46.18,46.18,46.09,46.09,10590,0
FPT,9/9/2019 13:41,46.09,46.09,46.09,46.09,10280,0
FPT,9/9/2019 13:42,46.09,46.09,46.09,46.09,30,0
FPT,9/9/2019 13:43,46.09,46.09,46.09,46.09,70,0
FPT,9/9/2019 13:44,46.09,46.09,46.09,46.09,4420,0
FPT,9/9/2019 13:45,46.09,46.09,46.09,46.09,12500,0
FPT,9/9/2019 13:46,46.09,46.09,46.09,46.09,5840,0
FPT,9/9/2019 13:47,46.09,46.09,46.09,46.09,10,0
FPT,9/9/2019 13:48,46.09,46.09,46.09,46.09,3950,0
FPT,9/9/2019 13:49,46.09,46.09,46.09,46.09,2960,0
FPT,9/9/2019 13:50,46.09,46.09,46.01,46.01,1320,0
FPT,9/9/2019 13:52,46.09,46.09,46.01,46.01,230,0
FPT,9/9/2019 13:53,46.01,46.01,46.01,46.01,21210,0
FPT,9/9/2019 13:54,46.01,46.01,46.01,46.01,100,0
FPT,9/9/2019 13:55,45.92,46.01,45.92,46.01,3620,0
FPT,9/9/2019 13:57,45.92,45.92,45.92,45.92,4000,0
FPT,9/9/2019 13:58,45.92,46.01,45.92,46.01,1210,0
FPT,9/9/2019 13:59,45.92,45.92,45.92,45.92,30,0
FPT,9/9/2019 14:00,45.92,45.92,45.92,45.92,1000,0
FPT,9/9/2019 14:01,46.01,46.01,46.01,46.01,390,0
FPT,9/9/2019 14:02,46.01,46.01,46.01,46.01,730,0
FPT,9/9/2019 14:03,46.01,46.01,46.01,46.01,270,0
FPT,9/9/2019 14:04,45.92,46.01,45.92,46.01,120,0
FPT,9/9/2019 14:05,46.01,46.01,45.92,45.92,2000,0
FPT,9/9/2019 14:06,46.01,46.01,46.01,46.01,10,0
FPT,9/9/2019 14:08,45.92,46.01,45.92,46.01,1200,0
FPT,9/9/2019 14:09,46.01,46.01,46.01,46.01,31580,0
FPT,9/9/2019 14:10,46.01,46.01,46.01,46.01,1520,0
FPT,9/9/2019 14:11,46.01,46.01,46.01,46.01,10,0
FPT,9/9/2019 14:12,46.01,46.01,46.01,46.01,2530,0
FPT,9/9/2019 14:13,46.01,46.01,46.01,46.01,22000,0
FPT,9/9/2019 14:14,46.01,46.01,46.01,46.01,2000,0
FPT,9/9/2019 14:15,46.01,46.01,46.01,46.01,2300,0
FPT,9/9/2019 14:16,46.01,46.01,45.92,46.01,13200,0
FPT,9/9/2019 14:17,45.92,45.92,45.92,45.92,7000,0
FPT,9/9/2019 14:18,46.01,46.01,45.92,45.92,3860,0
FPT,9/9/2019 14:20,45.92,45.92,45.92,45.92,500,0
FPT,9/9/2019 14:21,45.92,45.92,45.92,45.92,130,0
FPT,9/9/2019 14:23,45.92,45.92,45.92,45.92,260,0
FPT,9/9/2019 14:24,46.01,46.01,46.01,46.01,3420,0
FPT,9/9/2019 14:26,46.01,46.01,46.01,46.01,360,0
FPT,9/9/2019 14:27,46.01,46.01,45.92,46.01,11000,0
FPT,9/9/2019 14:28,46.01,46.01,46.01,46.01,44190,0
FPT,9/9/2019 14:29,46.01,46.01,46.01,46.01,2850,0
FPT,9/9/2019 14:46,45.92,45.92,45.92,45.92,137850,0
FPT,9/10/2019 9:15,46.27,46.27,46.09,46.09,26370,0
FPT,9/10/2019 9:16,46.09,46.09,46.09,46.09,40,0
FPT,9/10/2019 9:17,46.09,46.09,46.09,46.09,3250,0
FPT,9/10/2019 9:18,46.09,46.09,46.09,46.09,3300,0
FPT,9/10/2019 9:19,46.09,46.09,46.09,46.09,2060,0
FPT,9/10/2019 9:20,46.09,46.09,46.09,46.09,1070,0
FPT,9/10/2019 9:21,46.09,46.09,45.92,46.01,1510,0
FPT,9/10/2019 9:22,46.01,46.09,46.01,46.09,29780,0
FPT,9/10/2019 9:23,46.09,46.18,46.09,46.18,8110,0
FPT,9/10/2019 9:24,46.18,46.18,46.18,46.18,13290,0
FPT,9/10/2019 9:25,46.18,46.18,46.18,46.18,4060,0
FPT,9/10/2019 9:26,46.18,46.18,46.09,46.09,1850,0
FPT,9/10/2019 9:27,46.01,46.01,46.01,46.01,70,0
FPT,9/10/2019 9:28,46.09,46.09,46.01,46.01,10810,0
FPT,9/10/2019 9:29,46.09,46.09,46.09,46.09,100,0
FPT,9/10/2019 9:30,46.09,46.09,46.09,46.09,12980,0
FPT,9/10/2019 9:31,46.09,46.18,46.09,46.09,1620,0
FPT,9/10/2019 9:32,46.09,46.09,46.09,46.09,10400,0
FPT,9/10/2019 9:33,46.09,46.18,46.09,46.18,2500,0
FPT,9/10/2019 9:34,46.09,46.09,46.09,46.09,100,0
FPT,9/10/2019 9:35,46.09,46.18,46.09,46.18,1500,0
FPT,9/10/2019 9:36,46.18,46.27,46.09,46.27,38460,0
FPT,9/10/2019 9:37,46.27,46.27,46.27,46.27,10500,0
FPT,9/10/2019 9:38,46.27,46.27,46.18,46.27,9700,0
FPT,9/10/2019 9:39,46.27,46.27,46.27,46.27,5460,0
FPT,9/10/2019 9:40,46.27,46.27,46.18,46.18,10020,0
FPT,9/10/2019 9:41,46.27,46.35,46.27,46.27,63340,0
FPT,9/10/2019 9:42,46.35,46.35,46.27,46.35,32920,0
FPT,9/10/2019 9:43,46.35,46.44,46.27,46.44,80300,0
FPT,9/10/2019 9:44,46.44,46.44,46.35,46.44,23980,0
FPT,9/10/2019 9:45,46.35,46.44,46.35,46.44,32500,0
FPT,9/10/2019 9:46,46.35,46.44,46.35,46.35,1910,0
FPT,9/10/2019 9:47,46.35,46.35,46.35,46.35,52760,0
FPT,9/10/2019 9:48,46.35,46.35,46.35,46.35,8020,0
FPT,9/10/2019 9:49,46.35,46.35,46.35,46.35,26470,0
FPT,9/10/2019 9:50,46.35,46.44,46.35,46.44,17330,0
FPT,9/10/2019 9:51,46.35,46.35,46.35,46.35,4420,0
FPT,9/10/2019 9:52,46.35,46.35,46.27,46.35,12720,0
FPT,9/10/2019 9:53,46.35,46.35,46.35,46.35,13590,0
FPT,9/10/2019 9:54,46.35,46.44,46.35,46.35,9740,0
FPT,9/10/2019 9:55,46.35,46.44,46.35,46.35,470,0
FPT,9/10/2019 9:56,46.35,46.44,46.35,46.35,760,0
FPT,9/10/2019 9:57,46.35,46.44,46.35,46.44,2060,0
FPT,9/10/2019 9:58,46.44,46.44,46.35,46.35,10700,0
FPT,9/10/2019 9:59,46.35,46.35,46.35,46.35,2500,0
FPT,9/10/2019 10:00,46.35,46.44,46.35,46.35,6500,0
FPT,9/10/2019 10:01,46.35,46.35,46.35,46.35,44770,0
FPT,9/10/2019 10:02,46.35,46.35,46.27,46.27,13600,0
FPT,9/10/2019 10:03,46.27,46.27,46.27,46.27,2010,0
FPT,9/10/2019 10:04,46.27,46.35,46.27,46.27,26330,0
FPT,9/10/2019 10:05,46.27,46.27,46.27,46.27,2600,0
FPT,9/10/2019 10:06,46.35,46.35,46.27,46.27,26580,0
FPT,9/10/2019 10:07,46.27,46.35,46.27,46.27,3070,0
FPT,9/10/2019 10:08,46.27,46.27,46.27,46.27,1150,0
FPT,9/10/2019 10:10,46.18,46.27,46.18,46.27,5000,0
FPT,9/10/2019 10:11,46.18,46.18,46.18,46.18,10,0
FPT,9/10/2019 10:12,46.27,46.27,46.18,46.27,2130,0
FPT,9/10/2019 10:13,46.18,46.18,46.18,46.18,2250,0
FPT,9/10/2019 10:15,46.18,46.18,46.18,46.18,2300,0
FPT,9/10/2019 10:16,46.18,46.18,46.18,46.18,130,0
FPT,9/10/2019 10:17,46.18,46.18,46.18,46.18,2100,0
FPT,9/10/2019 10:18,46.27,46.27,46.27,46.27,1000,0
FPT,9/10/2019 10:21,46.18,46.18,46.18,46.18,1250,0
FPT,9/10/2019 10:22,46.18,46.18,46.18,46.18,18700,0
FPT,9/10/2019 10:23,46.18,46.18,46.18,46.18,20440,0
FPT,9/10/2019 10:24,46.18,46.18,46.18,46.18,6440,0
FPT,9/10/2019 10:25,46.18,46.18,46.18,46.18,6600,0
FPT,9/10/2019 10:26,46.18,46.18,46.18,46.18,2100,0
FPT,9/10/2019 10:27,46.18,46.18,46.18,46.18,8130,0
FPT,9/10/2019 10:28,46.18,46.18,46.18,46.18,250,0
FPT,9/10/2019 10:29,46.18,46.18,46.18,46.18,31500,0
FPT,9/10/2019 10:30,46.18,46.18,46.18,46.18,8300,0
FPT,9/10/2019 10:31,46.18,46.18,46.18,46.18,5790,0
FPT,9/10/2019 10:32,46.18,46.18,46.18,46.18,12830,0
FPT,9/10/2019 10:33,46.18,46.18,46.18,46.18,8390,0
FPT,9/10/2019 10:34,46.18,46.18,46.18,46.18,31770,0
FPT,9/10/2019 10:35,46.18,46.18,46.18,46.18,14540,0
FPT,9/10/2019 10:36,46.18,46.18,46.18,46.18,5410,0
FPT,9/10/2019 10:37,46.09,46.09,46.09,46.09,3150,0
FPT,9/10/2019 10:38,46.09,46.09,46.09,46.09,100,0
FPT,9/10/2019 10:39,46.09,46.09,46.09,46.09,500,0
FPT,9/10/2019 10:40,46.09,46.09,46.09,46.09,7540,0
FPT,9/10/2019 10:41,46.09,46.09,46.09,46.09,9500,0
FPT,9/10/2019 10:42,46.09,46.09,46.09,46.09,14290,0
FPT,9/10/2019 10:43,46.01,46.01,46.01,46.01,10,0
FPT,9/10/2019 10:44,46.01,46.01,46.01,46.01,250,0
FPT,9/10/2019 10:47,46.01,46.01,46.01,46.01,50,0
FPT,9/10/2019 10:48,46.01,46.01,46.01,46.01,8180,0
FPT,9/10/2019 10:49,46.01,46.01,46.01,46.01,11790,0
FPT,9/10/2019 10:50,46.01,46.01,46.01,46.01,12220,0
FPT,9/10/2019 10:51,46.01,46.01,46.01,46.01,2450,0
FPT,9/10/2019 10:53,46.01,46.01,46.01,46.01,11080,0
FPT,9/10/2019 10:54,46.01,46.01,46.01,46.01,2230,0
FPT,9/10/2019 10:55,46.01,46.01,45.92,45.92,1380,0
FPT,9/10/2019 10:56,46.01,46.01,45.92,45.92,2010,0
FPT,9/10/2019 10:57,45.92,45.92,45.92,45.92,50,0
FPT,9/10/2019 10:58,45.92,46.01,45.92,46.01,3020,0
FPT,9/10/2019 10:59,45.92,45.92,45.92,45.92,20,0
FPT,9/10/2019 11:00,45.92,46.01,45.92,46.01,1300,0
FPT,9/10/2019 11:01,45.92,45.92,45.92,45.92,10,0
FPT,9/10/2019 11:02,46.01,46.01,46.01,46.01,10,0
FPT,9/10/2019 11:03,45.92,45.92,45.92,45.92,500,0
FPT,9/10/2019 11:04,46.01,46.01,45.92,46.01,2510,0
FPT,9/10/2019 11:05,46.01,46.01,46.01,46.01,1000,0
FPT,9/10/2019 11:06,46.01,46.01,45.92,45.92,700,0
FPT,9/10/2019 11:07,45.92,45.92,45.92,45.92,19460,0
FPT,9/10/2019 11:08,45.84,45.92,45.84,45.92,620,0
FPT,9/10/2019 11:09,45.84,45.92,45.84,45.84,11410,0
FPT,9/10/2019 11:10,45.84,45.84,45.84,45.84,2390,0
FPT,9/10/2019 11:11,45.84,45.84,45.84,45.84,5970,0
FPT,9/10/2019 11:12,45.84,45.92,45.75,45.84,6040,0
FPT,9/10/2019 11:13,45.84,45.84,45.84,45.84,2880,0
FPT,9/10/2019 11:14,45.84,45.84,45.75,45.75,2700,0
FPT,9/10/2019 11:15,45.84,45.84,45.84,45.84,140,0
FPT,9/10/2019 11:16,45.75,45.84,45.75,45.84,23760,0
FPT,9/10/2019 11:17,45.84,45.84,45.84,45.84,630,0
FPT,9/10/2019 11:18,45.84,45.84,45.84,45.84,260,0
FPT,9/10/2019 11:19,45.84,45.92,45.84,45.84,12080,0
FPT,9/10/2019 11:20,45.84,46.09,45.84,46.01,9040,0
FPT,9/10/2019 11:21,46.01,46.09,46.01,46.01,10130,0
FPT,9/10/2019 11:22,46.01,46.09,46.01,46.09,21830,0
FPT,9/10/2019 11:23,46.09,46.09,46.09,46.09,1950,0
FPT,9/10/2019 11:24,46.01,46.09,46.01,46.01,1000,0
FPT,9/10/2019 11:25,46.09,46.09,46.01,46.09,440,0
FPT,9/10/2019 11:26,46.09,46.09,46.01,46.09,570,0
FPT,9/10/2019 11:27,46.09,46.09,46.01,46.01,7560,0
FPT,9/10/2019 11:28,46.01,46.09,46.01,46.01,2070,0
FPT,9/10/2019 11:29,46.01,46.01,46.01,46.01,5010,0
FPT,9/10/2019 13:00,46.01,46.09,46.01,46.09,17070,0
FPT,9/10/2019 13:01,46.09,46.09,46.01,46.01,1410,0
FPT,9/10/2019 13:02,45.92,46.01,45.92,46.01,120,0
FPT,9/10/2019 13:03,46.01,46.01,46.01,46.01,40,0
FPT,9/10/2019 13:04,45.92,46.01,45.92,46.01,40,0
FPT,9/10/2019 13:05,45.92,46.01,45.92,45.92,2810,0
FPT,9/10/2019 13:06,45.92,45.92,45.92,45.92,190,0
FPT,9/10/2019 13:07,45.84,45.92,45.75,45.84,6040,0
FPT,9/10/2019 13:08,45.84,45.92,45.75,45.92,22240,0
FPT,9/10/2019 13:09,45.84,45.92,45.75,45.92,5050,0
FPT,9/10/2019 13:10,45.92,45.92,45.92,45.92,330,0
FPT,9/10/2019 13:11,45.92,45.92,45.84,45.92,2390,0
FPT,9/10/2019 13:12,45.92,45.92,45.92,45.92,310,0
FPT,9/10/2019 13:13,45.92,45.92,45.92,45.92,1660,0
FPT,9/10/2019 13:14,45.84,45.92,45.84,45.92,3050,0
FPT,9/10/2019 13:15,45.92,45.92,45.92,45.92,1160,0
FPT,9/10/2019 13:16,45.84,45.92,45.84,45.92,860,0
FPT,9/10/2019 13:17,45.84,45.92,45.84,45.92,630,0
FPT,9/10/2019 13:18,45.84,45.92,45.84,45.92,50,0
FPT,9/10/2019 13:19,45.84,46.01,45.84,46.01,14500,0
FPT,9/10/2019 13:20,45.92,46.01,45.92,46.01,16140,0
FPT,9/10/2019 13:21,46.01,46.01,46.01,46.01,1220,0
FPT,9/10/2019 13:22,46.01,46.01,46.01,46.01,100,0
FPT,9/10/2019 13:23,45.92,45.92,45.92,45.92,2360,0
FPT,9/10/2019 13:24,45.92,46.01,45.92,46.01,8660,0
FPT,9/10/2019 13:25,46.01,46.01,45.92,45.92,7290,0
FPT,9/10/2019 13:26,45.92,46.01,45.92,46.01,18700,0
FPT,9/10/2019 13:27,46.01,46.01,45.92,46.01,4390,0
FPT,9/10/2019 13:28,46.01,46.01,46.01,46.01,5590,0
FPT,9/10/2019 13:29,46.01,46.09,46.01,46.09,4660,0
FPT,9/10/2019 13:30,46.09,46.09,46.09,46.09,360,0
FPT,9/10/2019 13:31,46.09,46.09,46.09,46.09,130,0
FPT,9/10/2019 13:32,46.01,46.09,45.92,46.09,25300,0
FPT,9/10/2019 13:33,46.09,46.09,46.01,46.01,3570,0
FPT,9/10/2019 13:34,46.01,46.01,46.01,46.01,440,0
FPT,9/10/2019 13:35,46.01,46.01,45.92,46.01,110,0
FPT,9/10/2019 13:36,45.92,46.01,45.92,46.01,260,0
FPT,9/10/2019 13:37,46.01,46.01,46.01,46.01,7010,0
FPT,9/10/2019 13:38,45.92,46.09,45.92,46.09,28550,0
FPT,9/10/2019 13:39,46.09,46.09,46.09,46.09,3400,0
FPT,9/10/2019 13:40,46.09,46.09,46.09,46.09,200,0
FPT,9/10/2019 13:41,46.09,46.09,46.01,46.01,9160,0
FPT,9/10/2019 13:42,46.09,46.09,46.09,46.09,37010,0
FPT,9/10/2019 13:43,46.09,46.18,46.09,46.18,430,0
FPT,9/10/2019 13:44,46.09,46.09,46.09,46.09,6100,0
FPT,9/10/2019 13:45,46.09,46.09,46.09,46.09,22100,0
FPT,9/10/2019 13:46,46.09,46.09,46.09,46.09,2290,0
FPT,9/10/2019 13:47,46.09,46.09,46.09,46.09,5420,0
FPT,9/10/2019 13:48,46.09,46.09,46.09,46.09,4140,0
FPT,9/10/2019 13:49,46.09,46.18,46.09,46.18,11810,0
FPT,9/10/2019 13:50,46.18,46.18,46.09,46.09,2020,0
FPT,9/10/2019 13:51,46.18,46.18,46.09,46.09,7500,0
FPT,9/10/2019 13:52,46.18,46.18,46.18,46.18,1000,0
FPT,9/10/2019 13:53,46.09,46.18,46.09,46.18,13300,0
FPT,9/10/2019 13:54,46.18,46.18,46.18,46.18,50,0
FPT,9/10/2019 13:55,46.09,46.09,46.09,46.09,10220,0
FPT,9/10/2019 13:56,46.09,46.18,46.09,46.18,5240,0
FPT,9/10/2019 13:57,46.09,46.09,46.09,46.09,1850,0
FPT,9/10/2019 13:58,46.09,46.09,46.09,46.09,10580,0
FPT,9/10/2019 13:59,46.09,46.09,46.09,46.09,2830,0
FPT,9/10/2019 14:00,46.09,46.09,46.09,46.09,22010,0
FPT,9/10/2019 14:01,46.09,46.09,46.01,46.09,4610,0
FPT,9/10/2019 14:02,46.09,46.09,46.09,46.09,130,0
FPT,9/10/2019 14:04,46.01,46.09,46.01,46.09,160,0
FPT,9/10/2019 14:05,46.09,46.18,46.09,46.09,1030,0
FPT,9/10/2019 14:06,46.09,46.09,46.01,46.09,2270,0
FPT,9/10/2019 14:07,46.01,46.09,46.01,46.01,820,0
FPT,9/10/2019 14:08,46.09,46.09,46.09,46.09,300,0
FPT,9/10/2019 14:09,46.09,46.09,46.01,46.09,310,0
FPT,9/10/2019 14:10,46.09,46.09,46.09,46.09,20,0
FPT,9/10/2019 14:12,46.09,46.09,46.01,46.09,23880,0
FPT,9/10/2019 14:13,46.09,46.18,46.09,46.18,2700,0
FPT,9/10/2019 14:15,46.18,46.18,46.09,46.09,440,0
FPT,9/10/2019 14:16,46.09,46.09,46.09,46.09,15950,0
FPT,9/10/2019 14:17,46.09,46.09,46.09,46.09,5550,0
FPT,9/10/2019 14:18,46.09,46.09,46.01,46.09,18120,0
FPT,9/10/2019 14:19,46.09,46.09,46.01,46.09,1610,0
FPT,9/10/2019 14:20,46.09,46.09,46.09,46.09,140,0
FPT,9/10/2019 14:21,46.09,46.09,46.09,46.09,70,0
FPT,9/10/2019 14:22,46.09,46.09,46.09,46.09,690,0
FPT,9/10/2019 14:23,46.09,46.09,46.09,46.09,10,0
FPT,9/10/2019 14:24,46.01,46.09,46.01,46.09,270,0
FPT,9/10/2019 14:25,46.01,46.09,46.01,46.09,10030,0
FPT,9/10/2019 14:26,46.01,46.09,46.01,46.09,22980,0
FPT,9/10/2019 14:28,46.09,46.09,46.09,46.09,300,0
FPT,9/10/2019 14:29,46.09,46.18,46.09,46.18,13910,0
FPT,9/10/2019 14:46,46.09,46.09,46.09,46.09,38700,0
FPT,9/11/2019 9:15,46.18,46.18,46.18,46.18,6510,0
FPT,9/11/2019 9:17,46.09,46.18,46.09,46.09,4780,0
FPT,9/11/2019 9:18,46.18,46.18,46.09,46.18,1680,0
FPT,9/11/2019 9:19,46.09,46.09,46.09,46.09,100,0
FPT,9/11/2019 9:20,46.09,46.18,46.09,46.09,290,0
FPT,9/11/2019 9:22,46.09,46.09,46.09,46.09,100,0
FPT,9/11/2019 9:23,46.09,46.09,46.09,46.09,10,0
FPT,9/11/2019 9:24,46.18,46.18,46.09,46.09,3660,0
FPT,9/11/2019 9:25,46.18,46.18,46.09,46.09,280,0
FPT,9/11/2019 9:26,46.18,46.18,46.18,46.18,100,0
FPT,9/11/2019 9:27,46.18,46.18,46.09,46.18,16290,0
FPT,9/11/2019 9:28,46.18,46.18,46.18,46.18,5100,0
FPT,9/11/2019 9:29,46.18,46.18,46.18,46.18,4820,0
FPT,9/11/2019 9:30,46.18,46.18,46.18,46.18,3710,0
FPT,9/11/2019 9:31,46.18,46.18,46.18,46.18,2780,0
FPT,9/11/2019 9:32,46.18,46.18,46.18,46.18,70,0
FPT,9/11/2019 9:33,46.18,46.18,46.09,46.09,1300,0
FPT,9/11/2019 9:34,46.18,46.18,46.09,46.09,5710,0
FPT,9/11/2019 9:35,46.09,46.09,46.09,46.09,2310,0
FPT,9/11/2019 9:36,46.09,46.09,46.09,46.09,570,0
FPT,9/11/2019 9:37,46.09,46.09,46.09,46.09,13170,0
FPT,9/11/2019 9:38,46.09,46.09,46.09,46.09,2780,0
FPT,9/11/2019 9:39,46.09,46.09,46.09,46.09,9830,0
FPT,9/11/2019 9:40,46.09,46.09,46.09,46.09,400,0
FPT,9/11/2019 9:41,46.01,46.01,46.01,46.01,12000,0
FPT,9/11/2019 9:42,46.01,46.01,46.01,46.01,1500,0
FPT,9/11/2019 9:43,45.92,46.01,45.92,45.92,40030,0
FPT,9/11/2019 9:44,45.92,46.01,45.92,46.01,2810,0
FPT,9/11/2019 9:45,46.01,46.01,46.01,46.01,610,0
FPT,9/11/2019 9:46,46.01,46.01,46.01,46.01,460,0
FPT,9/11/2019 9:47,46.01,46.01,46.01,46.01,330,0
FPT,9/11/2019 9:48,46.01,46.01,46.01,46.01,10,0
FPT,9/11/2019 9:49,46.01,46.01,46.01,46.01,10360,0
FPT,9/11/2019 9:50,46.01,46.01,45.92,46.01,2790,0
FPT,9/11/2019 9:51,46.01,46.01,46.01,46.01,50,0
FPT,9/11/2019 9:56,46.09,46.09,46.09,46.09,10,0
FPT,9/11/2019 9:57,46.09,46.09,46.09,46.09,2650,0
FPT,9/11/2019 9:59,46.01,46.01,46.01,46.01,1940,0
FPT,9/11/2019 10:00,46.01,46.01,46.01,46.01,420,0
FPT,9/11/2019 10:01,46.01,46.01,46.01,46.01,1730,0
FPT,9/11/2019 10:02,46.01,46.01,46.01,46.01,5270,0
FPT,9/11/2019 10:05,46.01,46.01,46.01,46.01,2000,0
FPT,9/11/2019 10:06,46.01,46.01,46.01,46.01,6630,0
FPT,9/11/2019 10:07,46.01,46.01,45.92,46.01,2630,0
FPT,9/11/2019 10:08,46.01,46.01,46.01,46.01,100,0
FPT,9/11/2019 10:09,46.01,46.01,46.01,46.01,120,0
FPT,9/11/2019 10:10,46.01,46.01,46.01,46.01,5280,0
FPT,9/11/2019 10:12,46.01,46.01,46.01,46.01,210,0
FPT,9/11/2019 10:14,46.01,46.09,45.92,45.92,6840,0
FPT,9/11/2019 10:15,46.01,46.01,46.01,46.01,1640,0
FPT,9/11/2019 10:16,45.92,46.01,45.92,46.01,170,0
FPT,9/11/2019 10:20,46.01,46.01,45.92,45.92,1200,0
FPT,9/11/2019 10:21,46.01,46.01,45.92,45.92,690,0
FPT,9/11/2019 10:22,46.01,46.01,46.01,46.01,30,0
FPT,9/11/2019 10:23,45.92,46.01,45.92,46.01,7080,0
FPT,9/11/2019 10:24,45.92,46.01,45.92,46.01,6550,0
FPT,9/11/2019 10:27,46.01,46.01,46.01,46.01,140,0
FPT,9/11/2019 10:28,46.01,46.01,46.01,46.01,4880,0
FPT,9/11/2019 10:29,46.01,46.01,46.01,46.01,190,0
FPT,9/11/2019 10:30,46.01,46.01,46.01,46.01,120,0
FPT,9/11/2019 10:31,46.01,46.01,46.01,46.01,50,0
FPT,9/11/2019 10:32,45.92,46.01,45.92,45.92,16250,0
FPT,9/11/2019 10:33,46.01,46.01,45.92,45.92,4040,0
FPT,9/11/2019 10:34,45.92,45.92,45.92,45.92,760,0
FPT,9/11/2019 10:35,45.92,45.92,45.92,45.92,620,0
FPT,9/11/2019 10:36,45.92,45.92,45.92,45.92,410,0
FPT,9/11/2019 10:37,45.92,45.92,45.92,45.92,1290,0
FPT,9/11/2019 10:38,45.92,45.92,45.92,45.92,3540,0
FPT,9/11/2019 10:39,45.92,45.92,45.92,45.92,3680,0
FPT,9/11/2019 10:40,46.01,46.01,46.01,46.01,260,0
FPT,9/11/2019 10:42,45.92,45.92,45.92,45.92,100,0
FPT,9/11/2019 10:43,46.01,46.01,45.92,46.01,260,0
FPT,9/11/2019 10:45,45.92,45.92,45.92,45.92,1470,0
FPT,9/11/2019 10:46,45.92,45.92,45.92,45.92,1130,0
FPT,9/11/2019 10:47,45.92,45.92,45.75,45.92,19210,0
FPT,9/11/2019 10:48,45.92,45.92,45.92,45.92,1340,0
FPT,9/11/2019 10:49,45.92,45.92,45.84,45.84,3240,0
FPT,9/11/2019 10:50,45.92,45.92,45.92,45.92,640,0
FPT,9/11/2019 10:51,45.92,45.92,45.92,45.92,70,0
FPT,9/11/2019 10:52,45.92,45.92,45.75,45.92,5940,0
FPT,9/11/2019 10:53,45.92,45.92,45.75,45.92,6190,0
FPT,9/11/2019 10:54,45.92,45.92,45.92,45.92,480,0
FPT,9/11/2019 10:55,45.92,45.92,45.92,45.92,10,0
FPT,9/11/2019 10:57,45.92,45.92,45.92,45.92,600,0
FPT,9/11/2019 10:58,45.92,45.92,45.92,45.92,860,0
FPT,9/11/2019 10:59,45.92,45.92,45.75,45.75,10720,0
FPT,9/11/2019 11:00,45.75,45.75,45.67,45.67,58650,0
FPT,9/11/2019 11:01,45.67,45.67,45.58,45.58,28510,0
FPT,9/11/2019 11:02,45.58,45.67,45.58,45.67,3630,0
FPT,9/11/2019 11:03,45.67,45.67,45.67,45.67,1970,0
FPT,9/11/2019 11:04,45.67,45.67,45.67,45.67,18280,0
FPT,9/11/2019 11:05,45.75,45.75,45.67,45.75,14990,0
FPT,9/11/2019 11:06,45.75,45.75,45.75,45.75,660,0
FPT,9/11/2019 11:07,45.75,45.75,45.75,45.75,120,0
FPT,9/11/2019 11:08,45.75,45.75,45.67,45.75,14130,0
FPT,9/11/2019 11:09,45.75,45.84,45.75,45.84,4500,0
FPT,9/11/2019 11:10,45.84,45.84,45.84,45.84,3200,0
FPT,9/11/2019 11:11,45.84,45.92,45.84,45.84,1710,0
FPT,9/11/2019 11:12,45.92,45.92,45.84,45.92,4570,0
FPT,9/11/2019 11:13,45.84,45.84,45.84,45.84,1130,0
FPT,9/11/2019 11:14,45.84,45.84,45.84,45.84,210,0
FPT,9/11/2019 11:15,45.84,45.84,45.75,45.75,420,0
FPT,9/11/2019 11:16,45.84,45.84,45.84,45.84,90,0
FPT,9/11/2019 11:17,45.75,45.84,45.75,45.84,2400,0
FPT,9/11/2019 11:18,45.84,45.84,45.75,45.75,8900,0
FPT,9/11/2019 11:19,45.75,45.75,45.75,45.75,590,0
FPT,9/11/2019 11:20,45.75,45.75,45.67,45.75,2450,0
FPT,9/11/2019 11:21,45.75,45.84,45.67,45.84,4480,0
FPT,9/11/2019 11:22,45.84,45.84,45.75,45.75,950,0
FPT,9/11/2019 11:23,45.84,45.84,45.67,45.67,1960,0
FPT,9/11/2019 11:24,45.84,45.84,45.67,45.67,1030,0
FPT,9/11/2019 11:25,45.84,45.84,45.67,45.67,2650,0
FPT,9/11/2019 11:26,45.84,45.84,45.75,45.75,1540,0
FPT,9/11/2019 11:27,45.75,45.75,45.67,45.75,1270,0
FPT,9/11/2019 11:28,45.75,45.84,45.75,45.84,5140,0
FPT,9/11/2019 11:29,45.84,45.84,45.84,45.84,200,0
FPT,9/11/2019 13:00,45.84,45.84,45.84,45.84,4160,0
FPT,9/11/2019 13:01,45.84,45.84,45.84,45.84,160,0
FPT,9/11/2019 13:02,45.84,45.92,45.84,45.92,14560,0
FPT,9/11/2019 13:03,45.92,45.92,45.75,45.75,52030,0
FPT,9/11/2019 13:04,45.92,45.92,45.92,45.92,5670,0
FPT,9/11/2019 13:05,45.92,45.92,45.92,45.92,2610,0
FPT,9/11/2019 13:06,45.92,45.92,45.92,45.92,90,0
FPT,9/11/2019 13:07,45.92,45.92,45.92,45.92,10,0
FPT,9/11/2019 13:08,45.84,45.92,45.75,45.84,21210,0
FPT,9/11/2019 13:09,45.92,45.92,45.92,45.92,4840,0
FPT,9/11/2019 13:10,45.92,45.92,45.92,45.92,190,0
FPT,9/11/2019 13:13,45.92,45.92,45.92,45.92,11250,0
FPT,9/11/2019 13:14,45.92,45.92,45.92,45.92,2720,0
FPT,9/11/2019 13:15,45.92,45.92,45.84,45.92,3320,0
FPT,9/11/2019 13:16,46.01,46.01,45.92,45.92,520,0
FPT,9/11/2019 13:17,46.01,46.09,46.01,46.09,51620,0
FPT,9/11/2019 13:18,46.09,46.09,46.01,46.09,16510,0
FPT,9/11/2019 13:19,46.18,46.18,46.09,46.18,2200,0
FPT,9/11/2019 13:20,46.18,46.18,46.18,46.18,940,0
FPT,9/11/2019 13:21,46.09,46.09,46.09,46.09,17130,0
FPT,9/11/2019 13:22,46.09,46.09,46.09,46.09,1050,0
FPT,9/11/2019 13:25,46.09,46.09,46.09,46.09,150,0
FPT,9/11/2019 13:26,46.09,46.18,46.09,46.18,35010,0
FPT,9/11/2019 13:27,46.18,46.27,46.18,46.18,19580,0
FPT,9/11/2019 13:28,46.18,46.18,46.18,46.18,6400,0
FPT,9/11/2019 13:29,46.18,46.27,46.18,46.18,3270,0
FPT,9/11/2019 13:30,46.18,46.27,46.18,46.18,5510,0
FPT,9/11/2019 13:31,46.18,46.18,46.18,46.18,30,0
FPT,9/11/2019 13:33,46.18,46.18,46.18,46.18,13340,0
FPT,9/11/2019 13:34,46.09,46.09,46.09,46.09,10,0
FPT,9/11/2019 13:35,46.09,46.09,46.09,46.09,1500,0
FPT,9/11/2019 13:36,46.09,46.09,46.09,46.09,20850,0
FPT,9/11/2019 13:39,46.01,46.01,46.01,46.01,400,0
FPT,9/11/2019 13:40,46.09,46.09,46.09,46.09,70,0
FPT,9/11/2019 13:42,46.09,46.09,46.09,46.09,10,0
FPT,9/11/2019 13:43,46.09,46.09,46.09,46.09,10,0
FPT,9/11/2019 13:44,46.09,46.09,46.09,46.09,1720,0
FPT,9/11/2019 13:46,46.09,46.09,46.09,46.09,510,0
FPT,9/11/2019 13:48,46.01,46.01,46.01,46.01,40450,0
FPT,9/11/2019 13:49,46.01,46.09,46.01,46.01,7210,0
FPT,9/11/2019 13:50,46.01,46.01,46.01,46.01,870,0
FPT,9/11/2019 13:51,46.01,46.01,46.01,46.01,1020,0
FPT,9/11/2019 13:52,46.01,46.01,46.01,46.01,500,0
FPT,9/11/2019 13:55,45.92,45.92,45.92,45.92,15000,0
FPT,9/11/2019 13:56,46.01,46.01,46.01,46.01,3700,0
FPT,9/11/2019 13:57,46.01,46.01,45.92,46.01,2550,0
FPT,9/11/2019 13:58,46.01,46.01,46.01,46.01,1090,0
FPT,9/11/2019 13:59,46.01,46.01,46.01,46.01,1630,0
FPT,9/11/2019 14:00,46.01,46.01,46.01,46.01,60,0
FPT,9/11/2019 14:01,46.01,46.01,46.01,46.01,10,0
FPT,9/11/2019 14:03,46.01,46.01,46.01,46.01,120,0
FPT,9/11/2019 14:05,45.92,46.01,45.92,45.92,11360,0
FPT,9/11/2019 14:06,46.01,46.01,46.01,46.01,900,0
FPT,9/11/2019 14:07,46.01,46.01,46.01,46.01,330,0
FPT,9/11/2019 14:08,46.01,46.09,46.01,46.09,6480,0
FPT,9/11/2019 14:10,46.09,46.09,46.09,46.09,60,0
FPT,9/11/2019 14:11,46.09,46.09,46.09,46.09,5000,0
FPT,9/11/2019 14:12,46.09,46.09,46.09,46.09,10390,0
FPT,9/11/2019 14:13,46.09,46.09,46.09,46.09,22270,0
FPT,9/11/2019 14:15,46.18,46.18,46.18,46.18,3000,0
FPT,9/11/2019 14:16,46.18,46.18,46.09,46.09,480,0
FPT,9/11/2019 14:17,46.09,46.18,46.09,46.18,610,0
FPT,9/11/2019 14:18,46.18,46.18,46.09,46.09,15710,0
FPT,9/11/2019 14:19,46.18,46.18,46.09,46.09,10510,0
FPT,9/11/2019 14:20,46.09,46.18,46.09,46.18,1870,0
FPT,9/11/2019 14:21,46.09,46.09,46.09,46.09,660,0
FPT,9/11/2019 14:22,46.09,46.09,46.09,46.09,100,0
FPT,9/11/2019 14:23,46.01,46.09,46.01,46.01,41720,0
FPT,9/11/2019 14:24,46.09,46.09,45.92,45.92,10570,0
FPT,9/11/2019 14:25,45.92,46.09,45.92,46.09,450,0
FPT,9/11/2019 14:26,45.92,45.92,45.92,45.92,860,0
FPT,9/11/2019 14:27,46.09,46.09,46.09,46.09,20,0
FPT,9/11/2019 14:28,45.92,45.92,45.92,45.92,14000,0
FPT,9/11/2019 14:29,45.92,45.92,45.92,45.92,60,0
FPT,9/11/2019 14:46,46.18,46.18,46.18,46.18,137580,0
FPT,9/12/2019 9:15,46.44,46.44,46.44,46.44,84020,0
FPT,9/12/2019 9:16,46.44,46.78,46.44,46.78,109260,0
FPT,9/12/2019 9:17,46.86,47.2,46.78,47.2,149680,0
FPT,9/12/2019 9:18,47.2,47.37,47.2,47.2,40560,0
FPT,9/12/2019 9:19,47.29,47.29,47.12,47.2,25380,0
FPT,9/12/2019 9:20,47.2,47.2,47.03,47.2,50320,0
FPT,9/12/2019 9:21,47.2,47.2,47.03,47.12,22290,0
FPT,9/12/2019 9:22,47.12,47.2,47.12,47.12,36180,0
FPT,9/12/2019 9:23,47.12,47.2,47.12,47.12,9770,0
FPT,9/12/2019 9:24,47.12,47.2,47.12,47.12,16530,0
FPT,9/12/2019 9:25,47.12,47.2,47.12,47.2,69160,0
FPT,9/12/2019 9:26,47.29,47.29,47.2,47.2,28510,0
FPT,9/12/2019 9:27,47.29,47.37,47.2,47.29,77960,0
FPT,9/12/2019 9:28,47.29,47.29,47.2,47.2,23790,0
FPT,9/12/2019 9:29,47.2,47.2,47.2,47.2,12340,0
FPT,9/12/2019 9:30,47.2,47.29,47.2,47.2,7680,0
FPT,9/12/2019 9:31,47.2,47.29,47.12,47.2,31630,0
FPT,9/12/2019 9:32,47.2,47.2,47.12,47.2,8030,0
FPT,9/12/2019 9:33,47.12,47.2,47.12,47.2,2110,0
FPT,9/12/2019 9:34,47.12,47.2,47.12,47.2,9450,0
FPT,9/12/2019 9:35,47.12,47.2,47.12,47.12,5200,0
FPT,9/12/2019 9:36,47.12,47.2,47.12,47.2,4650,0
FPT,9/12/2019 9:37,47.2,47.2,47.12,47.12,10240,0
FPT,9/12/2019 9:38,47.12,47.2,47.12,47.12,4470,0
FPT,9/12/2019 9:39,47.12,47.12,47.12,47.12,34170,0
FPT,9/12/2019 9:40,47.12,47.12,47.03,47.03,6980,0
FPT,9/12/2019 9:41,47.03,47.12,47.03,47.12,14270,0
FPT,9/12/2019 9:42,47.12,47.12,47.12,47.12,7880,0
FPT,9/12/2019 9:43,47.03,47.12,47.03,47.12,11980,0
FPT,9/12/2019 9:44,47.12,47.12,47.03,47.12,13890,0
FPT,9/12/2019 9:45,47.03,47.2,47.03,47.12,16350,0
FPT,9/12/2019 9:46,47.12,47.12,47.12,47.12,11700,0
FPT,9/12/2019 9:47,47.12,47.12,47.12,47.12,900,0
FPT,9/12/2019 9:48,47.12,47.12,47.12,47.12,4270,0
FPT,9/12/2019 9:49,47.12,47.2,47.12,47.2,16220,0
FPT,9/12/2019 9:50,47.2,47.2,47.12,47.12,21970,0
FPT,9/12/2019 9:51,47.12,47.12,47.03,47.12,10010,0
FPT,9/12/2019 9:52,47.12,47.12,47.03,47.12,4900,0
FPT,9/12/2019 9:53,47.12,47.12,47.12,47.12,190,0
FPT,9/12/2019 9:54,47.12,47.12,47.03,47.12,11900,0
FPT,9/12/2019 9:55,47.12,47.12,47.12,47.12,11940,0
FPT,9/12/2019 9:56,47.12,47.12,47.03,47.12,13710,0
FPT,9/12/2019 9:57,47.12,47.12,47.12,47.12,5370,0
FPT,9/12/2019 9:58,47.12,47.12,47.03,47.03,3430,0
FPT,9/12/2019 9:59,47.12,47.2,47.12,47.2,24050,0
FPT,9/12/2019 10:00,47.12,47.12,47.12,47.12,5090,0
FPT,9/12/2019 10:01,47.12,47.2,47.12,47.12,4060,0
FPT,9/12/2019 10:02,47.12,47.12,47.12,47.12,1270,0
FPT,9/12/2019 10:03,47.12,47.12,47.12,47.12,200,0
FPT,9/12/2019 10:04,47.12,47.12,47.03,47.03,3610,0
FPT,9/12/2019 10:05,47.12,47.12,47.12,47.12,2590,0
FPT,9/12/2019 10:06,47.03,47.03,47.03,47.03,8840,0
FPT,9/12/2019 10:07,47.12,47.12,47.12,47.12,800,0
FPT,9/12/2019 10:08,47.12,47.12,47.12,47.12,720,0
FPT,9/12/2019 10:09,47.12,47.12,47.12,47.12,1410,0
FPT,9/12/2019 10:10,47.12,47.2,47.12,47.12,18220,0
FPT,9/12/2019 10:11,47.2,47.2,47.12,47.2,230,0
FPT,9/12/2019 10:12,47.2,47.2,47.2,47.2,2800,0
FPT,9/12/2019 10:13,47.12,47.2,47.12,47.12,10610,0
FPT,9/12/2019 10:14,47.2,47.2,47.12,47.12,4830,0
FPT,9/12/2019 10:15,47.2,47.2,47.2,47.2,10000,0
FPT,9/12/2019 10:16,47.2,47.2,47.12,47.2,18510,0
FPT,9/12/2019 10:17,47.2,47.2,47.12,47.2,95200,0
FPT,9/12/2019 10:18,47.29,47.29,47.2,47.2,700,0
FPT,9/12/2019 10:19,47.29,47.29,47.2,47.2,6390,0
FPT,9/12/2019 10:20,47.2,47.2,47.2,47.2,14870,0
FPT,9/12/2019 10:21,47.2,47.2,47.2,47.2,10340,0
FPT,9/12/2019 10:23,47.2,47.2,47.2,47.2,20340,0
FPT,9/12/2019 10:24,47.2,47.2,47.2,47.2,150,0
FPT,9/12/2019 10:25,47.2,47.29,47.2,47.2,2460,0
FPT,9/12/2019 10:26,47.2,47.2,47.2,47.2,1970,0
FPT,9/12/2019 10:27,47.2,47.2,47.12,47.2,2790,0
FPT,9/12/2019 10:28,47.2,47.2,47.2,47.2,1860,0
FPT,9/12/2019 10:29,47.2,47.2,47.2,47.2,5470,0
FPT,9/12/2019 10:30,47.2,47.2,47.2,47.2,4050,0
FPT,9/12/2019 10:31,47.2,47.2,47.2,47.2,17350,0
FPT,9/12/2019 10:33,47.2,47.2,47.2,47.2,190,0
FPT,9/12/2019 10:34,47.29,47.29,47.29,47.29,1090,0
FPT,9/12/2019 10:35,47.2,47.2,47.2,47.2,10,0
FPT,9/12/2019 10:36,47.2,47.29,47.2,47.29,9890,0
FPT,9/12/2019 10:37,47.2,47.2,47.2,47.2,50,0
FPT,9/12/2019 10:38,47.2,47.2,47.2,47.2,540,0
FPT,9/12/2019 10:39,47.29,47.29,47.29,47.29,300,0
FPT,9/12/2019 10:40,47.29,47.29,47.29,47.29,2200,0
FPT,9/12/2019 10:41,47.29,47.29,47.29,47.29,150,0
FPT,9/12/2019 10:42,47.29,47.29,47.2,47.2,13400,0
FPT,9/12/2019 10:43,47.29,47.29,47.2,47.2,5250,0
FPT,9/12/2019 10:44,47.2,47.29,47.2,47.2,2460,0
FPT,9/12/2019 10:45,47.29,47.29,47.2,47.29,8850,0
FPT,9/12/2019 10:46,47.2,47.29,47.2,47.2,80,0
FPT,9/12/2019 10:47,47.2,47.2,47.2,47.2,100,0
FPT,9/12/2019 10:48,47.2,47.2,47.2,47.2,500,0
FPT,9/12/2019 10:49,47.2,47.2,47.2,47.2,80,0
FPT,9/12/2019 10:51,47.29,47.29,47.29,47.29,210,0
FPT,9/12/2019 10:54,47.29,47.29,47.2,47.2,3520,0
FPT,9/12/2019 10:55,47.2,47.29,47.2,47.29,10810,0
FPT,9/12/2019 10:56,47.29,47.29,47.2,47.2,410,0
FPT,9/12/2019 10:57,47.29,47.29,47.2,47.2,2890,0
FPT,9/12/2019 10:58,47.2,47.2,47.2,47.2,130,0
FPT,9/12/2019 10:59,47.2,47.29,47.2,47.29,2010,0
FPT,9/12/2019 11:00,47.2,47.29,47.2,47.29,2020,0
FPT,9/12/2019 11:01,47.2,47.29,47.2,47.2,5750,0
FPT,9/12/2019 11:02,47.29,47.29,47.29,47.29,8000,0
FPT,9/12/2019 11:03,47.29,47.37,47.29,47.37,169640,0
FPT,9/12/2019 11:04,47.37,47.55,47.29,47.55,303890,0
FPT,9/12/2019 11:05,47.55,47.55,47.46,47.55,44960,0
FPT,9/12/2019 11:06,47.55,47.63,47.55,47.63,16490,0
FPT,9/12/2019 11:07,47.63,47.63,47.55,47.63,30540,0
FPT,9/12/2019 11:08,47.63,47.63,47.55,47.55,22110,0
FPT,9/12/2019 11:09,47.63,47.63,47.55,47.55,20680,0
FPT,9/12/2019 11:10,47.55,47.55,47.55,47.55,2260,0
FPT,9/12/2019 11:11,47.63,47.63,47.55,47.55,2580,0
FPT,9/12/2019 11:12,47.55,47.55,47.55,47.55,150,0
FPT,9/12/2019 11:13,47.63,47.63,47.55,47.55,370,0
FPT,9/12/2019 11:14,47.63,47.63,47.55,47.63,3600,0
FPT,9/12/2019 11:15,47.63,47.63,47.63,47.63,5060,0
FPT,9/12/2019 11:16,47.63,47.63,47.55,47.63,10670,0
FPT,9/12/2019 11:17,47.63,47.63,47.55,47.63,6600,0
FPT,9/12/2019 11:18,47.63,47.63,47.55,47.63,6300,0
FPT,9/12/2019 11:19,47.63,47.63,47.55,47.63,2520,0
FPT,9/12/2019 11:20,47.63,47.63,47.55,47.63,5300,0
FPT,9/12/2019 11:21,47.63,47.63,47.63,47.63,1780,0
FPT,9/12/2019 11:22,47.63,47.72,47.63,47.63,50730,0
FPT,9/12/2019 11:23,47.63,47.63,47.63,47.63,6890,0
FPT,9/12/2019 11:24,47.63,47.63,47.63,47.63,27310,0
FPT,9/12/2019 11:25,47.63,47.63,47.63,47.63,6630,0
FPT,9/12/2019 11:26,47.63,47.63,47.63,47.63,2270,0
FPT,9/12/2019 11:27,47.63,47.72,47.63,47.63,3950,0
FPT,9/12/2019 11:28,47.63,47.72,47.63,47.72,1050,0
FPT,9/12/2019 11:29,47.72,47.72,47.72,47.72,380,0
FPT,9/12/2019 13:00,47.72,47.72,47.72,47.72,25370,0
FPT,9/12/2019 13:01,47.72,47.72,47.72,47.72,15000,0
FPT,9/12/2019 13:02,47.72,47.72,47.72,47.72,1100,0
FPT,9/12/2019 13:03,47.72,47.72,47.72,47.72,7280,0
FPT,9/12/2019 13:04,47.72,47.72,47.63,47.72,12500,0
FPT,9/12/2019 13:05,47.72,47.72,47.63,47.72,810,0
FPT,9/12/2019 13:06,47.72,47.72,47.63,47.63,1330,0
FPT,9/12/2019 13:07,47.63,47.72,47.63,47.72,7500,0
FPT,9/12/2019 13:08,47.72,47.72,47.63,47.72,4020,0
FPT,9/12/2019 13:09,47.63,47.72,47.63,47.72,26490,0
FPT,9/12/2019 13:10,47.72,47.72,47.63,47.72,6260,0
FPT,9/12/2019 13:11,47.72,47.72,47.72,47.72,31790,0
FPT,9/12/2019 13:12,47.8,47.8,47.8,47.8,4380,0
FPT,9/12/2019 13:13,47.8,47.8,47.8,47.8,4690,0
FPT,9/12/2019 13:14,47.8,47.8,47.8,47.8,27150,0
FPT,9/12/2019 13:15,47.8,47.8,47.8,47.8,129770,0
FPT,9/12/2019 13:16,47.89,47.89,47.89,47.89,67050,0
FPT,9/12/2019 13:17,47.89,47.97,47.89,47.97,10480,0
FPT,9/12/2019 13:18,47.97,48.06,47.97,48.06,53100,0
FPT,9/12/2019 13:19,48.06,48.14,48.06,48.06,15340,0
FPT,9/12/2019 13:20,48.06,48.06,47.97,48.06,14790,0
FPT,9/12/2019 13:21,48.06,48.06,47.97,48.06,13380,0
FPT,9/12/2019 13:22,48.06,48.06,47.97,48.06,7030,0
FPT,9/12/2019 13:23,48.06,48.06,47.97,48.06,900,0
FPT,9/12/2019 13:24,47.97,48.06,47.97,47.97,780,0
FPT,9/12/2019 13:25,47.97,48.06,47.97,48.06,28810,0
FPT,9/12/2019 13:26,48.06,48.14,48.06,48.14,12770,0
FPT,9/12/2019 13:27,48.06,48.06,48.06,48.06,3000,0
FPT,9/12/2019 13:28,48.06,48.14,48.06,48.14,1850,0
FPT,9/12/2019 13:29,48.06,48.14,48.06,48.14,920,0
FPT,9/12/2019 13:30,48.14,48.14,48.06,48.14,10130,0
FPT,9/12/2019 13:31,48.06,48.06,48.06,48.06,44550,0
FPT,9/12/2019 13:32,48.06,48.06,48.06,48.06,3720,0
FPT,9/12/2019 13:33,48.06,48.14,48.06,48.06,22950,0
FPT,9/12/2019 13:34,48.06,48.06,48.06,48.06,11800,0
FPT,9/12/2019 13:35,48.06,48.06,47.97,47.97,13580,0
FPT,9/12/2019 13:36,48.06,48.06,47.97,48.06,4110,0
FPT,9/12/2019 13:37,48.06,48.06,47.97,47.97,2440,0
FPT,9/12/2019 13:38,48.06,48.06,47.97,48.06,5700,0
FPT,9/12/2019 13:39,48.06,48.06,47.89,47.97,65980,0
FPT,9/12/2019 13:40,47.97,47.97,47.89,47.97,15270,0
FPT,9/12/2019 13:41,47.89,47.89,47.8,47.89,161120,0
FPT,9/12/2019 13:42,47.89,47.89,47.8,47.8,9930,0
FPT,9/12/2019 13:43,47.8,47.89,47.8,47.8,59120,0
FPT,9/12/2019 13:44,47.8,47.8,47.72,47.72,15400,0
FPT,9/12/2019 13:45,47.72,47.8,47.72,47.72,17810,0
FPT,9/12/2019 13:46,47.72,47.72,47.63,47.63,7210,0
FPT,9/12/2019 13:47,47.63,47.72,47.63,47.72,2630,0
FPT,9/12/2019 13:48,47.72,47.72,47.63,47.72,18690,0
FPT,9/12/2019 13:49,47.8,47.8,47.72,47.8,9990,0
FPT,9/12/2019 13:50,47.8,47.8,47.72,47.8,9680,0
FPT,9/12/2019 13:51,47.8,47.8,47.8,47.8,19330,0
FPT,9/12/2019 13:52,47.8,47.89,47.8,47.89,27110,0
FPT,9/12/2019 13:53,47.89,47.89,47.89,47.89,5230,0
FPT,9/12/2019 13:55,47.89,47.97,47.89,47.97,5540,0
FPT,9/12/2019 13:56,47.89,47.89,47.89,47.89,9520,0
FPT,9/12/2019 13:57,47.89,47.97,47.89,47.97,1630,0
FPT,9/12/2019 13:58,47.97,47.97,47.89,47.89,1480,0
FPT,9/12/2019 13:59,47.97,47.97,47.89,47.97,14460,0
FPT,9/12/2019 14:00,47.97,47.97,47.97,47.97,8240,0
FPT,9/12/2019 14:01,47.97,47.97,47.97,47.97,5120,0
FPT,9/12/2019 14:02,47.97,47.97,47.89,47.97,1780,0
FPT,9/12/2019 14:03,47.97,48.06,47.97,48.06,7600,0
FPT,9/12/2019 14:04,48.06,48.06,48.06,48.06,6380,0
FPT,9/12/2019 14:05,48.06,48.06,48.06,48.06,15150,0
FPT,9/12/2019 14:06,48.06,48.06,47.97,48.06,3170,0
FPT,9/12/2019 14:07,48.06,48.06,47.97,47.97,2140,0
FPT,9/12/2019 14:08,47.97,48.06,47.97,47.97,10640,0
FPT,9/12/2019 14:09,47.97,48.06,47.97,47.97,15170,0
FPT,9/12/2019 14:10,47.97,48.06,47.97,47.97,1990,0
FPT,9/12/2019 14:11,47.97,47.97,47.97,47.97,5850,0
FPT,9/12/2019 14:12,47.97,47.97,47.97,47.97,570,0
FPT,9/12/2019 14:13,47.97,47.97,47.89,47.97,4490,0
FPT,9/12/2019 14:14,47.97,47.97,47.89,47.89,3640,0
FPT,9/12/2019 14:15,47.97,47.97,47.97,47.97,1270,0
FPT,9/12/2019 14:16,47.97,47.97,47.97,47.97,4290,0
FPT,9/12/2019 14:17,47.97,47.97,47.97,47.97,3630,0
FPT,9/12/2019 14:18,47.97,47.97,47.89,47.97,7130,0
FPT,9/12/2019 14:19,47.97,47.97,47.89,47.89,940,0
FPT,9/12/2019 14:20,47.89,47.89,47.89,47.89,220,0
FPT,9/12/2019 14:21,47.97,47.97,47.89,47.97,1320,0
FPT,9/12/2019 14:22,47.89,47.97,47.89,47.97,2330,0
FPT,9/12/2019 14:23,47.97,47.97,47.89,47.89,3860,0
FPT,9/12/2019 14:24,47.97,47.97,47.89,47.89,5730,0
FPT,9/12/2019 14:25,47.97,47.97,47.89,47.97,19030,0
FPT,9/12/2019 14:26,47.97,47.97,47.97,47.97,7210,0
FPT,9/12/2019 14:27,47.97,48.06,47.97,48.06,15880,0
FPT,9/12/2019 14:28,48.06,48.06,48.06,48.06,150,0
FPT,9/12/2019 14:29,48.06,48.06,47.97,48.06,9180,0
FPT,9/12/2019 14:46,48.23,48.23,48.23,48.23,295440,0
FPT,9/13/2019 9:15,48.23,48.4,48.23,48.31,46020,0
FPT,9/13/2019 9:16,48.4,48.57,48.4,48.57,19360,0
FPT,9/13/2019 9:17,48.48,48.57,48.4,48.57,22060,0
FPT,9/13/2019 9:18,48.57,48.66,48.57,48.66,39070,0
FPT,9/13/2019 9:19,48.57,48.57,48.48,48.48,34810,0
FPT,9/13/2019 9:20,48.48,48.48,48.31,48.31,13080,0
FPT,9/13/2019 9:21,48.4,48.4,48.31,48.31,9760,0
FPT,9/13/2019 9:22,48.31,48.31,48.23,48.23,26770,0
FPT,9/13/2019 9:23,48.23,48.23,48.14,48.23,1720,0
FPT,9/13/2019 9:24,48.23,48.23,48.14,48.14,64370,0
FPT,9/13/2019 9:25,48.14,48.14,48.06,48.14,3680,0
FPT,9/13/2019 9:26,48.14,48.14,48.14,48.14,10020,0
FPT,9/13/2019 9:27,48.23,48.31,48.23,48.31,43410,0
FPT,9/13/2019 9:28,48.31,48.31,48.31,48.31,370,0
FPT,9/13/2019 9:29,48.4,48.4,48.31,48.31,14930,0
FPT,9/13/2019 9:30,48.31,48.4,48.31,48.31,7840,0
FPT,9/13/2019 9:31,48.31,48.31,48.31,48.31,700,0
FPT,9/13/2019 9:32,48.31,48.31,48.31,48.31,600,0
FPT,9/13/2019 9:33,48.31,48.31,48.23,48.23,14280,0
FPT,9/13/2019 9:34,48.14,48.14,48.06,48.14,20220,0
FPT,9/13/2019 9:35,48.14,48.14,48.14,48.14,2110,0
FPT,9/13/2019 9:36,48.14,48.23,48.14,48.23,610,0
FPT,9/13/2019 9:37,48.23,48.23,48.23,48.23,18670,0
FPT,9/13/2019 9:38,48.23,48.31,48.23,48.23,14460,0
FPT,9/13/2019 9:39,48.23,48.31,48.23,48.31,9670,0
FPT,9/13/2019 9:40,48.23,48.23,48.14,48.23,20470,0
FPT,9/13/2019 9:41,48.23,48.23,48.14,48.23,1930,0
FPT,9/13/2019 9:42,48.23,48.23,48.23,48.23,13650,0
FPT,9/13/2019 9:43,48.14,48.23,48.14,48.23,2210,0
FPT,9/13/2019 9:44,48.23,48.23,48.23,48.23,6040,0
FPT,9/13/2019 9:45,48.23,48.23,48.14,48.23,6970,0
FPT,9/13/2019 9:46,48.23,48.23,48.23,48.23,4380,0
FPT,9/13/2019 9:47,48.23,48.23,48.14,48.23,7990,0
FPT,9/13/2019 9:48,48.23,48.23,48.23,48.23,1880,0
FPT,9/13/2019 9:49,48.23,48.23,48.23,48.23,1410,0
FPT,9/13/2019 9:50,48.23,48.23,48.23,48.23,3840,0
FPT,9/13/2019 9:51,48.23,48.23,48.23,48.23,10660,0
FPT,9/13/2019 9:52,48.23,48.23,48.14,48.23,23080,0
FPT,9/13/2019 9:53,48.23,48.23,48.23,48.23,160,0
FPT,9/13/2019 9:54,48.23,48.23,48.23,48.23,1330,0
FPT,9/13/2019 9:55,48.23,48.23,48.14,48.23,7950,0
FPT,9/13/2019 9:56,48.23,48.23,48.14,48.23,2100,0
FPT,9/13/2019 9:57,48.23,48.23,48.14,48.23,1210,0
FPT,9/13/2019 9:58,48.23,48.23,48.23,48.23,18860,0
FPT,9/13/2019 9:59,48.31,48.31,48.31,48.31,10,0
FPT,9/13/2019 10:00,48.31,48.4,48.31,48.31,19330,0
FPT,9/13/2019 10:01,48.4,48.4,48.4,48.4,27230,0
FPT,9/13/2019 10:02,48.4,48.57,48.4,48.57,57030,0
FPT,9/13/2019 10:03,48.57,48.66,48.48,48.66,14590,0
FPT,9/13/2019 10:04,48.66,48.83,48.66,48.83,42290,0
FPT,9/13/2019 10:05,48.91,49,48.83,49,28450,0
FPT,9/13/2019 10:06,49,49,48.74,48.83,11120,0
FPT,9/13/2019 10:07,48.83,48.83,48.83,48.83,2150,0
FPT,9/13/2019 10:08,48.66,48.83,48.66,48.66,8600,0
FPT,9/13/2019 10:09,48.66,48.66,48.66,48.66,4150,0
FPT,9/13/2019 10:10,48.57,48.66,48.57,48.57,11910,0
FPT,9/13/2019 10:11,48.57,48.57,48.48,48.57,14330,0
FPT,9/13/2019 10:12,48.57,48.57,48.57,48.57,7920,0
FPT,9/13/2019 10:13,48.57,48.57,48.57,48.57,50,0
FPT,9/13/2019 10:14,48.57,48.66,48.57,48.66,26900,0
FPT,9/13/2019 10:15,48.66,48.66,48.66,48.66,5210,0
FPT,9/13/2019 10:16,48.66,48.66,48.66,48.66,16500,0
FPT,9/13/2019 10:17,48.66,48.66,48.66,48.66,4650,0
FPT,9/13/2019 10:18,48.66,48.74,48.66,48.74,4310,0
FPT,9/13/2019 10:19,48.66,48.66,48.66,48.66,5000,0
FPT,9/13/2019 10:20,48.66,48.66,48.66,48.66,11750,0
FPT,9/13/2019 10:21,48.66,48.66,48.57,48.57,5540,0
FPT,9/13/2019 10:22,48.57,48.57,48.57,48.57,1760,0
FPT,9/13/2019 10:23,48.57,48.66,48.57,48.66,11910,0
FPT,9/13/2019 10:24,48.66,48.66,48.66,48.66,12100,0
FPT,9/13/2019 10:25,48.66,48.66,48.66,48.66,16940,0
FPT,9/13/2019 10:26,48.66,48.66,48.66,48.66,4780,0
FPT,9/13/2019 10:27,48.66,48.74,48.66,48.74,8690,0
FPT,9/13/2019 10:28,48.74,48.74,48.74,48.74,270,0
FPT,9/13/2019 10:29,48.74,48.74,48.74,48.74,2760,0
FPT,9/13/2019 10:30,48.74,48.74,48.74,48.74,2630,0
FPT,9/13/2019 10:31,48.74,48.74,48.66,48.74,10350,0
FPT,9/13/2019 10:32,48.74,48.74,48.74,48.74,1890,0
FPT,9/13/2019 10:33,48.83,48.83,48.74,48.83,9000,0
FPT,9/13/2019 10:34,48.83,48.83,48.74,48.83,15960,0
FPT,9/13/2019 10:35,48.83,48.83,48.74,48.83,7030,0
FPT,9/13/2019 10:36,48.83,48.83,48.83,48.83,650,0
FPT,9/13/2019 10:37,48.83,48.83,48.74,48.83,450,0
FPT,9/13/2019 10:38,48.83,48.83,48.74,48.74,8850,0
FPT,9/13/2019 10:39,48.83,48.83,48.83,48.83,2460,0
FPT,9/13/2019 10:40,48.83,48.83,48.83,48.83,8130,0
FPT,9/13/2019 10:41,48.83,48.83,48.83,48.83,1680,0
FPT,9/13/2019 10:42,48.74,48.74,48.66,48.66,48260,0
FPT,9/13/2019 10:43,48.57,48.66,48.57,48.66,7000,0
FPT,9/13/2019 10:44,48.66,48.66,48.66,48.66,10370,0
FPT,9/13/2019 10:47,48.66,48.74,48.66,48.74,4000,0
FPT,9/13/2019 10:48,48.74,48.74,48.74,48.74,5930,0
FPT,9/13/2019 10:49,48.66,48.74,48.66,48.66,24590,0
FPT,9/13/2019 10:50,48.66,48.74,48.66,48.66,4850,0
FPT,9/13/2019 10:51,48.66,48.74,48.66,48.66,39120,0
FPT,9/13/2019 10:52,48.66,48.66,48.57,48.66,9300,0
FPT,9/13/2019 10:53,48.57,48.66,48.57,48.66,16150,0
FPT,9/13/2019 10:54,48.66,48.66,48.57,48.57,6040,0
FPT,9/13/2019 10:55,48.48,48.48,48.48,48.48,16100,0
FPT,9/13/2019 10:56,48.48,48.48,48.4,48.48,8160,0
FPT,9/13/2019 10:57,48.48,48.48,48.48,48.48,400,0
FPT,9/13/2019 10:58,48.48,48.48,48.4,48.4,22550,0
FPT,9/13/2019 10:59,48.4,48.48,48.31,48.4,13120,0
FPT,9/13/2019 11:00,48.31,48.4,48.31,48.4,5120,0
FPT,9/13/2019 11:01,48.31,48.4,48.31,48.4,11050,0
FPT,9/13/2019 11:02,48.4,48.4,48.31,48.31,2020,0
FPT,9/13/2019 11:03,48.4,48.4,48.4,48.4,1300,0
FPT,9/13/2019 11:04,48.4,48.4,48.4,48.4,6700,0
FPT,9/13/2019 11:05,48.4,48.4,48.4,48.4,1550,0
FPT,9/13/2019 11:06,48.4,48.4,48.4,48.4,5480,0
FPT,9/13/2019 11:07,48.4,48.4,48.4,48.4,2050,0
FPT,9/13/2019 11:09,48.4,48.48,48.4,48.48,21120,0
FPT,9/13/2019 11:11,48.48,48.48,48.48,48.48,5120,0
FPT,9/13/2019 11:12,48.48,48.48,48.48,48.48,750,0
FPT,9/13/2019 11:13,48.48,48.48,48.48,48.48,560,0
FPT,9/13/2019 11:14,48.48,48.48,48.48,48.48,100,0
FPT,9/13/2019 11:15,48.48,48.48,48.48,48.48,50,0
FPT,9/13/2019 11:16,48.48,48.48,48.48,48.48,130,0
FPT,9/13/2019 11:17,48.48,48.48,48.4,48.4,620,0
FPT,9/13/2019 11:18,48.48,48.48,48.48,48.48,10100,0
FPT,9/13/2019 11:19,48.48,48.57,48.48,48.57,42200,0
FPT,9/13/2019 11:20,48.48,48.57,48.48,48.57,9010,0
FPT,9/13/2019 11:23,48.57,48.66,48.57,48.66,3150,0
FPT,9/13/2019 11:24,48.66,48.66,48.66,48.66,10,0
FPT,9/13/2019 11:25,48.57,48.57,48.57,48.57,5500,0
FPT,9/13/2019 11:27,48.57,48.57,48.57,48.57,1000,0
FPT,9/13/2019 11:28,48.57,48.57,48.57,48.57,1320,0
FPT,9/13/2019 13:00,48.66,48.66,48.66,48.66,21000,0
FPT,9/13/2019 13:01,48.66,48.66,48.66,48.66,240,0
FPT,9/13/2019 13:02,48.66,48.66,48.57,48.57,550,0
FPT,9/13/2019 13:03,48.57,48.57,48.57,48.57,10,0
FPT,9/13/2019 13:04,48.57,48.57,48.57,48.57,1000,0
FPT,9/13/2019 13:05,48.66,48.66,48.66,48.66,46160,0
FPT,9/13/2019 13:06,48.66,48.66,48.66,48.66,10,0
FPT,9/13/2019 13:07,48.74,48.74,48.66,48.66,15500,0
FPT,9/13/2019 13:08,48.66,48.83,48.66,48.83,34780,0
FPT,9/13/2019 13:09,48.83,48.91,48.83,48.91,5050,0
FPT,9/13/2019 13:10,48.91,48.91,48.83,48.91,8660,0
FPT,9/13/2019 13:11,48.91,48.91,48.91,48.91,32100,0
FPT,9/13/2019 13:12,48.91,48.91,48.91,48.91,300,0
FPT,9/13/2019 13:13,48.91,48.91,48.91,48.91,50,0
FPT,9/13/2019 13:14,48.91,48.91,48.83,48.91,6470,0
FPT,9/13/2019 13:15,48.91,48.91,48.83,48.83,3050,0
FPT,9/13/2019 13:16,49,49,48.91,48.91,22600,0
FPT,9/13/2019 13:17,48.91,49,48.91,49,1710,0
FPT,9/13/2019 13:18,48.91,48.91,48.91,48.91,11300,0
FPT,9/13/2019 13:19,48.91,48.91,48.91,48.91,100,0
FPT,9/13/2019 13:20,48.83,48.91,48.83,48.91,20700,0
FPT,9/13/2019 13:21,48.83,48.91,48.83,48.83,8830,0
FPT,9/13/2019 13:22,48.83,48.83,48.83,48.83,2860,0
FPT,9/13/2019 13:23,48.83,48.83,48.74,48.74,1290,0
FPT,9/13/2019 13:25,48.83,48.91,48.83,48.91,6340,0
FPT,9/13/2019 13:26,48.91,48.91,48.83,48.83,5100,0
FPT,9/13/2019 13:27,48.83,48.83,48.83,48.83,300,0
FPT,9/13/2019 13:28,48.83,48.83,48.83,48.83,280,0
FPT,9/13/2019 13:29,48.83,48.83,48.74,48.83,2110,0
FPT,9/13/2019 13:30,48.83,48.83,48.83,48.83,530,0
FPT,9/13/2019 13:31,48.91,48.91,48.91,48.91,10,0
FPT,9/13/2019 13:32,48.91,48.91,48.91,48.91,100,0
FPT,9/13/2019 13:33,48.83,48.83,48.83,48.83,15680,0
FPT,9/13/2019 13:34,48.83,48.83,48.83,48.83,1970,0
FPT,9/13/2019 13:35,48.91,48.91,48.83,48.83,2050,0
FPT,9/13/2019 13:37,48.83,48.91,48.83,48.91,2740,0
FPT,9/13/2019 13:38,48.83,48.91,48.83,48.83,10600,0
FPT,9/13/2019 13:40,48.83,48.91,48.83,48.91,6300,0
FPT,9/13/2019 13:41,48.91,48.91,48.83,48.83,600,0
FPT,9/13/2019 13:42,48.83,48.83,48.83,48.83,2080,0
FPT,9/13/2019 13:43,48.83,48.83,48.83,48.83,2290,0
FPT,9/13/2019 13:44,48.74,48.83,48.74,48.83,5060,0
FPT,9/13/2019 13:45,48.83,48.83,48.83,48.83,1730,0
FPT,9/13/2019 13:46,48.83,48.83,48.83,48.83,1220,0
FPT,9/13/2019 13:47,48.83,48.83,48.74,48.83,31840,0
FPT,9/13/2019 13:48,48.83,48.83,48.83,48.83,9890,0
FPT,9/13/2019 13:49,48.83,48.83,48.83,48.83,760,0
FPT,9/13/2019 13:50,48.83,48.83,48.83,48.83,4850,0
FPT,9/13/2019 13:51,48.83,48.83,48.83,48.83,2150,0
FPT,9/13/2019 13:52,48.83,48.83,48.83,48.83,1670,0
FPT,9/13/2019 13:53,48.83,48.91,48.83,48.91,600,0
FPT,9/13/2019 13:54,48.83,48.83,48.83,48.83,2110,0
FPT,9/13/2019 13:55,48.83,48.83,48.83,48.83,80,0
FPT,9/13/2019 13:56,48.83,48.83,48.74,48.74,1170,0
FPT,9/13/2019 13:57,48.83,48.83,48.83,48.83,1370,0
FPT,9/13/2019 13:58,48.83,48.83,48.83,48.83,1780,0
FPT,9/13/2019 13:59,48.83,48.83,48.83,48.83,7710,0
FPT,9/13/2019 14:00,48.83,48.83,48.83,48.83,3940,0
FPT,9/13/2019 14:01,48.74,48.74,48.74,48.74,500,0
FPT,9/13/2019 14:02,48.83,48.83,48.83,48.83,950,0
FPT,9/13/2019 14:03,48.83,48.83,48.83,48.83,170,0
FPT,9/13/2019 14:04,48.83,48.83,48.74,48.74,1150,0
FPT,9/13/2019 14:06,48.74,48.83,48.74,48.83,5500,0
FPT,9/13/2019 14:07,48.83,48.83,48.74,48.83,5910,0
FPT,9/13/2019 14:08,48.83,48.83,48.74,48.83,8730,0
FPT,9/13/2019 14:09,48.83,48.83,48.83,48.83,2370,0
FPT,9/13/2019 14:10,48.83,48.83,48.74,48.74,6210,0
FPT,9/13/2019 14:11,48.83,48.83,48.83,48.83,11190,0
FPT,9/13/2019 14:12,48.83,48.83,48.83,48.83,220,0
FPT,9/13/2019 14:14,48.83,48.91,48.83,48.83,20950,0
FPT,9/13/2019 14:15,48.83,48.91,48.83,48.91,580,0
FPT,9/13/2019 14:16,48.83,48.83,48.83,48.83,9930,0
FPT,9/13/2019 14:17,48.74,48.83,48.74,48.83,4500,0
FPT,9/13/2019 14:18,48.83,48.83,48.83,48.83,6930,0
FPT,9/13/2019 14:19,48.83,48.83,48.83,48.83,860,0
FPT,9/13/2019 14:20,48.74,48.83,48.74,48.83,1100,0
FPT,9/13/2019 14:21,48.74,48.83,48.74,48.74,7200,0
FPT,9/13/2019 14:22,48.74,48.74,48.74,48.74,27220,0
FPT,9/13/2019 14:23,48.74,48.74,48.66,48.66,1830,0
FPT,9/13/2019 14:24,48.74,48.74,48.66,48.74,2650,0
FPT,9/13/2019 14:25,48.74,48.74,48.66,48.74,5130,0
FPT,9/13/2019 14:26,48.74,48.74,48.74,48.74,3230,0
FPT,9/13/2019 14:27,48.74,48.74,48.66,48.66,54910,0
FPT,9/13/2019 14:28,48.66,48.66,48.57,48.57,6670,0
FPT,9/13/2019 14:29,48.57,48.66,48.57,48.57,24880,0
FPT,9/13/2019 14:30,48.57,48.57,48.57,48.57,900,0
FPT,9/13/2019 14:46,48.48,48.48,48.48,48.48,116230,0
FPT,9/16/2019 9:15,48.57,48.66,48.57,48.66,14270,0
FPT,9/16/2019 9:16,48.66,48.66,48.66,48.66,12220,0
FPT,9/16/2019 9:17,48.66,48.66,48.57,48.66,14160,0
FPT,9/16/2019 9:18,48.66,48.66,48.57,48.57,11770,0
FPT,9/16/2019 9:19,48.57,48.66,48.57,48.66,13590,0
FPT,9/16/2019 9:20,48.66,48.66,48.57,48.57,28690,0
FPT,9/16/2019 9:21,48.57,48.66,48.57,48.66,4470,0
FPT,9/16/2019 9:22,48.66,48.66,48.57,48.57,8540,0
FPT,9/16/2019 9:23,48.57,48.57,48.48,48.57,40960,0
FPT,9/16/2019 9:24,48.57,48.57,48.4,48.4,30250,0
FPT,9/16/2019 9:25,48.4,48.48,48.4,48.48,6280,0
FPT,9/16/2019 9:26,48.4,48.4,48.4,48.4,3500,0
FPT,9/16/2019 9:27,48.4,48.48,48.4,48.4,4440,0
FPT,9/16/2019 9:28,48.48,48.48,48.4,48.48,8630,0
FPT,9/16/2019 9:29,48.48,48.48,48.4,48.48,29050,0
FPT,9/16/2019 9:30,48.48,48.48,48.48,48.48,7530,0
FPT,9/16/2019 9:31,48.57,48.57,48.57,48.57,50,0
FPT,9/16/2019 9:32,48.57,48.57,48.57,48.57,9150,0
FPT,9/16/2019 9:33,48.66,48.66,48.57,48.66,21290,0
FPT,9/16/2019 9:34,48.66,48.66,48.66,48.66,4310,0
FPT,9/16/2019 9:35,48.66,48.66,48.66,48.66,14850,0
FPT,9/16/2019 9:36,48.66,48.66,48.66,48.66,8770,0
FPT,9/16/2019 9:37,48.66,48.66,48.66,48.66,5800,0
FPT,9/16/2019 9:38,48.66,48.74,48.66,48.66,6210,0
FPT,9/16/2019 9:39,48.74,48.74,48.66,48.74,2310,0
FPT,9/16/2019 9:40,48.74,48.74,48.66,48.66,1430,0
FPT,9/16/2019 9:41,48.66,48.66,48.66,48.66,8510,0
FPT,9/16/2019 9:42,48.66,48.66,48.66,48.66,5700,0
FPT,9/16/2019 9:43,48.57,48.74,48.57,48.66,3270,0
FPT,9/16/2019 9:44,48.66,48.66,48.57,48.66,7650,0
FPT,9/16/2019 9:45,48.66,48.66,48.66,48.66,650,0
FPT,9/16/2019 9:46,48.66,48.66,48.66,48.66,3120,0
FPT,9/16/2019 9:47,48.66,48.66,48.66,48.66,120,0
FPT,9/16/2019 9:48,48.66,48.66,48.57,48.66,11700,0
FPT,9/16/2019 9:49,48.66,48.66,48.66,48.66,90,0
FPT,9/16/2019 9:50,48.66,48.66,48.66,48.66,14460,0
FPT,9/16/2019 9:51,48.66,48.74,48.66,48.74,14720,0
FPT,9/16/2019 9:52,48.74,48.74,48.74,48.74,15260,0
FPT,9/16/2019 9:53,48.74,48.74,48.74,48.74,1000,0
FPT,9/16/2019 9:54,48.83,48.83,48.83,48.83,12030,0
FPT,9/16/2019 9:55,48.91,48.91,48.91,48.91,2080,0
FPT,9/16/2019 9:56,48.91,48.91,48.91,48.91,17090,0
FPT,9/16/2019 9:57,49,49,49,49,6700,0
FPT,9/16/2019 9:58,49.08,49.08,49.08,49.08,23800,0
FPT,9/16/2019 9:59,49.17,49.25,49.17,49.25,9230,0
FPT,9/16/2019 10:00,49.25,49.34,49.25,49.34,15510,0
FPT,9/16/2019 10:01,49.34,49.42,49.25,49.42,27350,0
FPT,9/16/2019 10:02,49.42,49.42,49.34,49.42,25780,0
FPT,9/16/2019 10:03,49.42,49.51,49.42,49.51,66560,0
FPT,9/16/2019 10:04,49.51,49.51,49.51,49.51,48020,0
FPT,9/16/2019 10:05,49.51,49.51,49.51,49.51,34510,0
FPT,9/16/2019 10:06,49.51,49.51,49.51,49.51,16280,0
FPT,9/16/2019 10:07,49.51,49.51,49.34,49.51,4480,0
FPT,9/16/2019 10:08,49.51,49.51,49.42,49.42,90,0
FPT,9/16/2019 10:09,49.42,49.51,49.42,49.42,470,0
FPT,9/16/2019 10:10,49.42,49.42,49.42,49.42,260,0
FPT,9/16/2019 10:11,49.42,49.42,49.34,49.42,2900,0
FPT,9/16/2019 10:12,49.42,49.42,49.42,49.42,2120,0
FPT,9/16/2019 10:13,49.34,49.42,49.25,49.42,16060,0
FPT,9/16/2019 10:14,49.34,49.42,49.34,49.42,1050,0
FPT,9/16/2019 10:15,49.42,49.42,49.42,49.42,150,0
FPT,9/16/2019 10:16,49.25,49.25,49.25,49.25,1260,0
FPT,9/16/2019 10:17,49.25,49.34,49.25,49.34,470,0
FPT,9/16/2019 10:18,49.34,49.34,49.34,49.34,100,0
FPT,9/16/2019 10:19,49.34,49.34,49.25,49.34,2370,0
FPT,9/16/2019 10:20,49.25,49.25,49.17,49.25,16740,0
FPT,9/16/2019 10:21,49.34,49.34,49.17,49.25,1400,0
FPT,9/16/2019 10:22,49.08,49.17,49.08,49.17,6900,0
FPT,9/16/2019 10:23,49.17,49.17,49.08,49.17,13790,0
FPT,9/16/2019 10:24,49.08,49.17,49.08,49.17,3540,0
FPT,9/16/2019 10:25,49.08,49.08,49.08,49.08,3360,0
FPT,9/16/2019 10:26,49.08,49.08,49,49.08,550,0
FPT,9/16/2019 10:27,49,49.08,49,49.08,2670,0
FPT,9/16/2019 10:28,49.08,49.08,49.08,49.08,60,0
FPT,9/16/2019 10:29,49.08,49.08,49,49,3100,0
FPT,9/16/2019 10:30,49.08,49.08,49.08,49.08,230,0
FPT,9/16/2019 10:31,49,49.08,49,49.08,4950,0
FPT,9/16/2019 10:32,49.08,49.08,49.08,49.08,1220,0
FPT,9/16/2019 10:33,49.08,49.08,49.08,49.08,1100,0
FPT,9/16/2019 10:34,49.08,49.08,49.08,49.08,30,0
FPT,9/16/2019 10:35,49.08,49.08,49.08,49.08,3010,0
FPT,9/16/2019 10:36,49.08,49.08,49.08,49.08,10,0
FPT,9/16/2019 10:37,49.08,49.08,49.08,49.08,6960,0
FPT,9/16/2019 10:38,49.08,49.08,49.08,49.08,40,0
FPT,9/16/2019 10:39,49.08,49.08,49.08,49.08,1000,0
FPT,9/16/2019 10:40,49.17,49.17,49.17,49.17,30,0
FPT,9/16/2019 10:41,49.17,49.17,49.17,49.17,2000,0
FPT,9/16/2019 10:42,49.17,49.17,49.17,49.17,1180,0
FPT,9/16/2019 10:43,49.17,49.17,49.17,49.17,3180,0
FPT,9/16/2019 10:44,49.17,49.17,49.17,49.17,5100,0
FPT,9/16/2019 10:45,49.08,49.17,49.08,49.17,1510,0
FPT,9/16/2019 10:46,49.08,49.17,49.08,49.17,1000,0
FPT,9/16/2019 10:47,49.17,49.17,49.08,49.08,5800,0
FPT,9/16/2019 10:48,49.17,49.17,49.17,49.17,910,0
FPT,9/16/2019 10:49,49.17,49.17,49.17,49.17,1000,0
FPT,9/16/2019 10:50,49.25,49.25,49.17,49.17,2160,0
FPT,9/16/2019 10:51,49.25,49.34,49.25,49.34,11000,0
FPT,9/16/2019 10:52,49.17,49.17,49.17,49.17,2050,0
FPT,9/16/2019 10:54,49.17,49.17,49.17,49.17,10,0
FPT,9/16/2019 10:55,49.17,49.17,49.17,49.17,450,0
FPT,9/16/2019 10:56,49.17,49.25,49.17,49.25,2550,0
FPT,9/16/2019 10:57,49.25,49.25,49.17,49.17,1650,0
FPT,9/16/2019 10:58,49.17,49.17,49.17,49.17,4130,0
FPT,9/16/2019 10:59,49.17,49.25,49.17,49.17,11500,0
FPT,9/16/2019 11:00,49.17,49.25,49.17,49.25,10110,0
FPT,9/16/2019 11:01,49.25,49.25,49.25,49.25,14920,0
FPT,9/16/2019 11:02,49.25,49.25,49.25,49.25,1120,0
FPT,9/16/2019 11:03,49.25,49.25,49.25,49.25,20,0
FPT,9/16/2019 11:04,49.25,49.25,49.25,49.25,1480,0
FPT,9/16/2019 11:05,49.25,49.25,49.25,49.25,400,0
FPT,9/16/2019 11:06,49.25,49.25,49.25,49.25,180,0
FPT,9/16/2019 11:07,49.25,49.25,49.25,49.25,1500,0
FPT,9/16/2019 11:08,49.34,49.34,49.34,49.34,20050,0
FPT,9/16/2019 11:09,49.34,49.34,49.34,49.34,1500,0
FPT,9/16/2019 11:10,49.34,49.34,49.34,49.34,8130,0
FPT,9/16/2019 11:13,49.34,49.34,49.34,49.34,8000,0
FPT,9/16/2019 11:15,49.25,49.25,49.25,49.25,1300,0
FPT,9/16/2019 11:16,49.17,49.17,49.17,49.17,1760,0
FPT,9/16/2019 11:18,49.25,49.25,49.25,49.25,70,0
FPT,9/16/2019 11:19,49.25,49.25,49.25,49.25,2000,0
FPT,9/16/2019 11:21,49.25,49.25,49.25,49.25,2980,0
FPT,9/16/2019 11:22,49.25,49.25,49.25,49.25,170,0
FPT,9/16/2019 11:23,49.25,49.25,49.25,49.25,100,0
FPT,9/16/2019 11:24,49.25,49.25,49.25,49.25,1000,0
FPT,9/16/2019 11:25,49.25,49.25,49.25,49.25,2400,0
FPT,9/16/2019 11:27,49.25,49.25,49.25,49.25,720,0
FPT,9/16/2019 11:28,49.25,49.25,49.25,49.25,10,0
FPT,9/16/2019 11:29,49.25,49.25,49.25,49.25,420,0
FPT,9/16/2019 13:00,49.25,49.25,49.25,49.25,5480,0
FPT,9/16/2019 13:01,49.25,49.25,49.25,49.25,100,0
FPT,9/16/2019 13:03,49.25,49.25,49.25,49.25,600,0
FPT,9/16/2019 13:04,49.25,49.25,49.25,49.25,1500,0
FPT,9/16/2019 13:05,49.25,49.25,49.25,49.25,330,0
FPT,9/16/2019 13:06,49.25,49.25,49.25,49.25,480,0
FPT,9/16/2019 13:07,49.25,49.25,49.25,49.25,4100,0
FPT,9/16/2019 13:09,49.25,49.34,49.25,49.25,14700,0
FPT,9/16/2019 13:10,49.34,49.34,49.34,49.34,430,0
FPT,9/16/2019 13:11,49.34,49.34,49.25,49.25,4150,0
FPT,9/16/2019 13:12,49.34,49.34,49.34,49.34,10,0
FPT,9/16/2019 13:14,49.34,49.34,49.34,49.34,10180,0
FPT,9/16/2019 13:16,49.42,49.42,49.34,49.42,31990,0
FPT,9/16/2019 13:17,49.42,49.42,49.42,49.42,4030,0
FPT,9/16/2019 13:18,49.42,49.42,49.42,49.42,1040,0
FPT,9/16/2019 13:19,49.34,49.34,49.34,49.34,1000,0
FPT,9/16/2019 13:20,49.25,49.42,49.25,49.34,6570,0
FPT,9/16/2019 13:21,49.34,49.42,49.25,49.42,90,0
FPT,9/16/2019 13:22,49.25,49.34,49.25,49.34,3100,0
FPT,9/16/2019 13:23,49.25,49.25,49.25,49.25,10,0
FPT,9/16/2019 13:24,49.42,49.42,49.42,49.42,5000,0
FPT,9/16/2019 13:25,49.42,49.42,49.42,49.42,2030,0
FPT,9/16/2019 13:26,49.42,49.42,49.34,49.34,1140,0
FPT,9/16/2019 13:27,49.42,49.42,49.42,49.42,2800,0
FPT,9/16/2019 13:28,49.42,49.42,49.42,49.42,10,0
FPT,9/16/2019 13:29,49.34,49.34,49.34,49.34,5200,0
FPT,9/16/2019 13:30,49.34,49.34,49.34,49.34,610,0
FPT,9/16/2019 13:31,49.42,49.42,49.42,49.42,40,0
FPT,9/16/2019 13:32,49.34,49.34,49.34,49.34,660,0
FPT,9/16/2019 13:33,49.34,49.34,49.34,49.34,360,0
FPT,9/16/2019 13:34,49.34,49.34,49.34,49.34,500,0
FPT,9/16/2019 13:37,49.34,49.34,49.34,49.34,19750,0
FPT,9/16/2019 13:38,49.34,49.34,49.34,49.34,4280,0
FPT,9/16/2019 13:39,49.25,49.34,49.25,49.34,1350,0
FPT,9/16/2019 13:40,49.34,49.34,49.34,49.34,10000,0
FPT,9/16/2019 13:41,49.25,49.25,49.25,49.25,9130,0
FPT,9/16/2019 13:42,49.25,49.25,49.25,49.25,1000,0
FPT,9/16/2019 13:43,49.25,49.25,49.25,49.25,6760,0
FPT,9/16/2019 13:44,49.25,49.25,49.17,49.17,20500,0
FPT,9/16/2019 13:45,49.17,49.17,49.17,49.17,3000,0
FPT,9/16/2019 13:49,49.17,49.17,49.17,49.17,1500,0
FPT,9/16/2019 13:50,49.17,49.25,49.17,49.17,11620,0
FPT,9/16/2019 13:51,49.17,49.17,49.17,49.17,1000,0
FPT,9/16/2019 13:52,49.17,49.17,49.08,49.08,4190,0
FPT,9/16/2019 13:53,49.17,49.17,49.17,49.17,100,0
FPT,9/16/2019 13:54,49.17,49.17,49.17,49.17,4530,0
FPT,9/16/2019 13:56,49.17,49.17,49.17,49.17,3190,0
FPT,9/16/2019 13:57,49.17,49.17,49.17,49.17,2560,0
FPT,9/16/2019 13:58,49.17,49.17,49.17,49.17,1310,0
FPT,9/16/2019 13:59,49.17,49.17,49.17,49.17,3220,0
FPT,9/16/2019 14:01,49.17,49.25,49.17,49.25,2400,0
FPT,9/16/2019 14:02,49.25,49.25,49.25,49.25,3400,0
FPT,9/16/2019 14:03,49.17,49.17,49.17,49.17,1250,0
FPT,9/16/2019 14:04,49.17,49.17,49.17,49.17,10000,0
FPT,9/16/2019 14:05,49.17,49.17,49.17,49.17,5600,0
FPT,9/16/2019 14:06,49.25,49.25,49.25,49.25,360,0
FPT,9/16/2019 14:07,49.25,49.25,49.17,49.17,700,0
FPT,9/16/2019 14:08,49.17,49.17,49.17,49.17,550,0
FPT,9/16/2019 14:09,49.08,49.08,49.08,49.08,400,0
FPT,9/16/2019 14:10,49.17,49.17,49.08,49.08,21840,0
FPT,9/16/2019 14:11,49.25,49.25,49.17,49.17,2000,0
FPT,9/16/2019 14:12,49.17,49.17,49.17,49.17,2150,0
FPT,9/16/2019 14:13,49.17,49.17,49.17,49.17,500,0
FPT,9/16/2019 14:14,49.17,49.17,49.08,49.08,320,0
FPT,9/16/2019 14:15,49.08,49.08,49.08,49.08,1000,0
FPT,9/16/2019 14:16,49.17,49.17,49.17,49.17,300,0
FPT,9/16/2019 14:18,49.17,49.17,49.08,49.08,2590,0
FPT,9/16/2019 14:19,49.08,49.17,49.08,49.17,16100,0
FPT,9/16/2019 14:20,49.08,49.17,49.08,49.17,11020,0
FPT,9/16/2019 14:21,49.08,49.08,49.08,49.08,1560,0
FPT,9/16/2019 14:22,49.08,49.08,49.08,49.08,2950,0
FPT,9/16/2019 14:23,49,49,49,49,2100,0
FPT,9/16/2019 14:24,49.08,49.08,49,49.08,10770,0
FPT,9/16/2019 14:25,49.08,49.08,48.91,49,5860,0
FPT,9/16/2019 14:26,48.91,49,48.91,49,3720,0
FPT,9/16/2019 14:27,49,49,48.91,48.91,6870,0
FPT,9/16/2019 14:28,48.91,48.91,48.91,48.91,5990,0
FPT,9/16/2019 14:29,48.91,48.91,48.91,48.91,1070,0
FPT,9/16/2019 14:46,49.25,49.25,49.25,49.25,55260,0
FPT,9/17/2019 9:15,49,49,48.91,49,32990,0
FPT,9/17/2019 9:16,48.91,48.91,48.91,48.91,4930,0
FPT,9/17/2019 9:17,48.91,48.91,48.74,48.83,10150,0
FPT,9/17/2019 9:18,48.83,49.25,48.74,48.83,8170,0
FPT,9/17/2019 9:19,48.83,48.91,48.83,48.91,6550,0
FPT,9/17/2019 9:20,48.91,49,48.91,49,5620,0
FPT,9/17/2019 9:21,48.91,49,48.91,49,4670,0
FPT,9/17/2019 9:22,48.91,49,48.91,48.91,32860,0
FPT,9/17/2019 9:23,48.91,48.91,48.83,48.91,24590,0
FPT,9/17/2019 9:24,48.91,48.91,48.83,48.83,24500,0
FPT,9/17/2019 9:25,48.83,48.91,48.83,48.91,14040,0
FPT,9/17/2019 9:26,48.91,48.91,48.91,48.91,22590,0
FPT,9/17/2019 9:27,48.91,49.08,48.91,49.08,14220,0
FPT,9/17/2019 9:28,49,49.08,49,49.08,12940,0
FPT,9/17/2019 9:29,49.25,49.25,49.08,49.25,80750,0
FPT,9/17/2019 9:30,49.25,49.59,49.25,49.51,83440,0
FPT,9/17/2019 9:31,49.51,49.51,49.42,49.42,90,0
FPT,9/17/2019 9:32,49.25,49.51,49.25,49.25,43200,0
FPT,9/17/2019 9:33,49.25,49.42,49.25,49.42,6490,0
FPT,9/17/2019 9:34,49.42,49.42,49.25,49.25,9780,0
FPT,9/17/2019 9:35,49.42,49.42,49.25,49.34,5510,0
FPT,9/17/2019 9:36,49.34,49.34,49.25,49.25,6400,0
FPT,9/17/2019 9:37,49.34,49.34,49.25,49.25,10000,0
FPT,9/17/2019 9:38,49.17,49.17,49.17,49.17,590,0
FPT,9/17/2019 9:39,49.17,49.25,49.17,49.25,6460,0
FPT,9/17/2019 9:40,49.25,49.34,49.25,49.34,90,0
FPT,9/17/2019 9:41,49.34,49.34,49.25,49.25,8760,0
FPT,9/17/2019 9:42,49.25,49.25,49.25,49.25,4550,0
FPT,9/17/2019 9:43,49.25,49.25,49.25,49.25,600,0
FPT,9/17/2019 9:44,49.25,49.25,49.25,49.25,6330,0
FPT,9/17/2019 9:45,49.25,49.25,49.17,49.25,7510,0
FPT,9/17/2019 9:46,49.25,49.25,49.25,49.25,4570,0
FPT,9/17/2019 9:47,49.25,49.25,49.17,49.25,2950,0
FPT,9/17/2019 9:48,49.25,49.25,49.25,49.25,650,0
FPT,9/17/2019 9:49,49.34,49.34,49.17,49.25,14570,0
FPT,9/17/2019 9:50,49.25,49.25,49.25,49.25,4510,0
FPT,9/17/2019 9:51,49.17,49.25,49.17,49.25,1210,0
FPT,9/17/2019 9:52,49.25,49.25,49.25,49.25,2550,0
FPT,9/17/2019 9:53,49.25,49.25,49.25,49.25,3420,0
FPT,9/17/2019 9:54,49.25,49.25,49.17,49.17,13050,0
FPT,9/17/2019 9:56,49.25,49.25,49.25,49.25,50,0
FPT,9/17/2019 9:57,49.25,49.25,49.17,49.17,13730,0
FPT,9/17/2019 9:58,49.17,49.17,49.17,49.17,1950,0
FPT,9/17/2019 9:59,49.17,49.25,49.17,49.25,2720,0
FPT,9/17/2019 10:00,49.17,49.17,49.17,49.17,2680,0
FPT,9/17/2019 10:01,49.17,49.17,49.17,49.17,240,0
FPT,9/17/2019 10:02,49.17,49.25,49.08,49.25,4140,0
FPT,9/17/2019 10:03,49.25,49.25,49.17,49.17,4140,0
FPT,9/17/2019 10:04,49.17,49.17,49.17,49.17,1000,0
FPT,9/17/2019 10:05,49.17,49.17,49.17,49.17,50,0
FPT,9/17/2019 10:06,49.17,49.17,49.17,49.17,510,0
FPT,9/17/2019 10:07,49.17,49.17,49.17,49.17,5000,0
FPT,9/17/2019 10:08,49.17,49.17,49.17,49.17,3600,0
FPT,9/17/2019 10:09,49.17,49.17,49.08,49.08,11460,0
FPT,9/17/2019 10:10,49.17,49.17,49.08,49.08,2000,0
FPT,9/17/2019 10:11,49.08,49.08,49.08,49.08,24410,0
FPT,9/17/2019 10:12,49.17,49.17,49.17,49.17,70,0
FPT,9/17/2019 10:13,49.17,49.17,49.08,49.08,350,0
FPT,9/17/2019 10:14,49.08,49.08,49.08,49.08,5230,0
FPT,9/17/2019 10:15,49.08,49.08,48.91,49,30420,0
FPT,9/17/2019 10:16,49,49.08,49,49,1420,0
FPT,9/17/2019 10:17,49,49,49,49,2400,0
FPT,9/17/2019 10:18,49,49,48.91,49,6170,0
FPT,9/17/2019 10:19,48.91,49,48.91,48.91,4200,0
FPT,9/17/2019 10:20,48.91,49,48.91,48.91,3220,0
FPT,9/17/2019 10:21,48.91,49,48.91,49,5450,0
FPT,9/17/2019 10:22,49,49,48.91,49,12320,0
FPT,9/17/2019 10:23,49,49,49,49,230,0
FPT,9/17/2019 10:24,49.08,49.08,49,49.08,10980,0
FPT,9/17/2019 10:25,49.08,49.08,49.08,49.08,400,0
FPT,9/17/2019 10:26,49.08,49.08,49,49,510,0
FPT,9/17/2019 10:27,49.08,49.08,49.08,49.08,3110,0
FPT,9/17/2019 10:28,49.08,49.08,49,49,5530,0
FPT,9/17/2019 10:29,49.08,49.08,49,49.08,1620,0
FPT,9/17/2019 10:30,49.08,49.08,49,49,1990,0
FPT,9/17/2019 10:31,49.08,49.08,49,49,890,0
FPT,9/17/2019 10:33,49.17,49.17,49.08,49.08,31960,0
FPT,9/17/2019 10:34,49.17,49.17,49.08,49.08,2130,0
FPT,9/17/2019 10:35,49.08,49.08,49.08,49.08,10,0
FPT,9/17/2019 10:36,49.08,49.08,49.08,49.08,710,0
FPT,9/17/2019 10:37,49,49.08,49,49.08,8010,0
FPT,9/17/2019 10:38,49,49.08,49,49.08,10900,0
FPT,9/17/2019 10:39,49.08,49.08,49.08,49.08,3500,0
FPT,9/17/2019 10:40,49.08,49.08,49.08,49.08,200,0
FPT,9/17/2019 10:42,49,49,49,49,2700,0
FPT,9/17/2019 10:43,49,49,49,49,960,0
FPT,9/17/2019 10:44,48.91,49,48.91,49,10100,0
FPT,9/17/2019 10:45,49,49,49,49,2000,0
FPT,9/17/2019 10:46,48.91,49,48.91,48.91,2820,0
FPT,9/17/2019 10:47,48.91,49,48.91,49,940,0
FPT,9/17/2019 10:48,49,49,49,49,6330,0
FPT,9/17/2019 10:50,49.08,49.08,49,49,20,0
FPT,9/17/2019 10:51,49,49,49,49,90,0
FPT,9/17/2019 10:52,49,49,49,49,510,0
FPT,9/17/2019 10:53,49,49,49,49,200,0
FPT,9/17/2019 10:54,49,49,49,49,400,0
FPT,9/17/2019 10:56,49,49,49,49,1250,0
FPT,9/17/2019 10:57,49,49,49,49,10000,0
FPT,9/17/2019 10:58,49,49,49,49,500,0
FPT,9/17/2019 10:59,49,49,49,49,3060,0
FPT,9/17/2019 11:00,49,49,49,49,130,0
FPT,9/17/2019 11:01,49,49,49,49,1410,0
FPT,9/17/2019 11:02,49,49,49,49,2780,0
FPT,9/17/2019 11:03,49,49,49,49,1930,0
FPT,9/17/2019 11:05,49,49,49,49,910,0
FPT,9/17/2019 11:06,49,49,49,49,2030,0
FPT,9/17/2019 11:07,49,49,49,49,340,0
FPT,9/17/2019 11:08,49,49.08,49,49.08,130,0
FPT,9/17/2019 11:09,49.08,49.08,49.08,49.08,1800,0
FPT,9/17/2019 11:10,49.08,49.08,49.08,49.08,100,0
FPT,9/17/2019 11:11,49,49,49,49,300,0
FPT,9/17/2019 11:13,49,49,49,49,10000,0
FPT,9/17/2019 11:14,49,49.08,49,49.08,4660,0
FPT,9/17/2019 11:16,49,49.08,49,49.08,5100,0
FPT,9/17/2019 11:18,49,49,49,49,800,0
FPT,9/17/2019 11:19,49.08,49.08,49.08,49.08,10,0
FPT,9/17/2019 11:20,49.08,49.08,49,49,160,0
FPT,9/17/2019 11:21,49,49,49,49,10,0
FPT,9/17/2019 11:22,49.08,49.08,49.08,49.08,10370,0
FPT,9/17/2019 11:23,49.08,49.08,49.08,49.08,19400,0
FPT,9/17/2019 11:24,49.17,49.17,49.08,49.08,150,0
FPT,9/17/2019 11:25,49.17,49.17,49.08,49.08,160,0
FPT,9/17/2019 11:27,49.08,49.08,49.08,49.08,100,0
FPT,9/17/2019 11:28,49.17,49.17,49.17,49.17,10010,0
FPT,9/17/2019 13:00,49.17,49.17,49.17,49.17,4470,0
FPT,9/17/2019 13:01,49.17,49.17,49.17,49.17,5000,0
FPT,9/17/2019 13:02,49.17,49.17,49.17,49.17,10000,0
FPT,9/17/2019 13:03,49.17,49.17,49.17,49.17,7370,0
FPT,9/17/2019 13:04,49.25,49.25,49.17,49.17,20,0
FPT,9/17/2019 13:05,49.25,49.25,49.17,49.17,2640,0
FPT,9/17/2019 13:06,49.17,49.17,49.17,49.17,2070,0
FPT,9/17/2019 13:07,49.17,49.17,49.08,49.08,5600,0
FPT,9/17/2019 13:08,49.08,49.17,49.08,49.17,4050,0
FPT,9/17/2019 13:09,49.25,49.25,49.25,49.25,50,0
FPT,9/17/2019 13:10,49.17,49.25,49.17,49.25,210,0
FPT,9/17/2019 13:11,49.25,49.25,49.17,49.17,4500,0
FPT,9/17/2019 13:13,49.17,49.17,49.17,49.17,500,0
FPT,9/17/2019 13:14,49.25,49.25,49.17,49.17,1550,0
FPT,9/17/2019 13:15,49.17,49.17,49.17,49.17,50,0
FPT,9/17/2019 13:16,49.17,49.25,49.17,49.25,630,0
FPT,9/17/2019 13:17,49.25,49.25,49.25,49.25,20,0
FPT,9/17/2019 13:20,49.17,49.25,49.17,49.17,1010,0
FPT,9/17/2019 13:21,49.17,49.17,49.17,49.17,160,0
FPT,9/17/2019 13:22,49.25,49.25,49.17,49.17,3600,0
FPT,9/17/2019 13:23,49.17,49.17,49.17,49.17,12400,0
FPT,9/17/2019 13:24,49.17,49.17,49.17,49.17,630,0
FPT,9/17/2019 13:25,49.17,49.17,49.17,49.17,300,0
FPT,9/17/2019 13:26,49.25,49.25,49.17,49.17,40,0
FPT,9/17/2019 13:27,49.25,49.25,49.17,49.17,100,0
FPT,9/17/2019 13:29,49.17,49.17,49.17,49.17,90,0
FPT,9/17/2019 13:30,49.17,49.17,49.17,49.17,16000,0
FPT,9/17/2019 13:31,49.17,49.17,49.17,49.17,600,0
FPT,9/17/2019 13:32,49.17,49.17,49.17,49.17,1090,0
FPT,9/17/2019 13:33,49.17,49.17,49.17,49.17,1000,0
FPT,9/17/2019 13:34,49.17,49.17,49.08,49.08,2860,0
FPT,9/17/2019 13:35,49.08,49.17,49.08,49.17,1790,0
FPT,9/17/2019 13:36,49.17,49.17,49.17,49.17,250,0
FPT,9/17/2019 13:37,49.17,49.17,49.17,49.17,3200,0
FPT,9/17/2019 13:38,49.17,49.17,49.17,49.17,1000,0
FPT,9/17/2019 13:39,49.17,49.17,49.17,49.17,330,0
FPT,9/17/2019 13:40,49.17,49.17,49.17,49.17,1550,0
FPT,9/17/2019 13:41,49.17,49.17,49.17,49.17,310,0
FPT,9/17/2019 13:42,49.17,49.17,49.17,49.17,2000,0
FPT,9/17/2019 13:43,49.25,49.25,49.17,49.25,720,0
FPT,9/17/2019 13:44,49.25,49.25,49.25,49.25,20,0
FPT,9/17/2019 13:46,49.25,49.25,49.17,49.25,19600,0
FPT,9/17/2019 13:47,49.25,49.25,49.25,49.25,17930,0
FPT,9/17/2019 13:48,49.25,49.25,49.25,49.25,4000,0
FPT,9/17/2019 13:49,49.17,49.25,49.17,49.25,11370,0
FPT,9/17/2019 13:50,49.25,49.34,49.25,49.34,5720,0
FPT,9/17/2019 13:51,49.25,49.34,49.25,49.34,4230,0
FPT,9/17/2019 13:52,49.34,49.34,49.34,49.34,19640,0
FPT,9/17/2019 13:53,49.42,49.42,49.42,49.42,3500,0
FPT,9/17/2019 13:54,49.34,49.34,49.34,49.34,100,0
FPT,9/17/2019 13:55,49.42,49.42,49.34,49.42,430,0
FPT,9/17/2019 13:56,49.34,49.34,49.34,49.34,17130,0
FPT,9/17/2019 13:57,49.34,49.34,49.25,49.25,800,0
FPT,9/17/2019 13:58,49.34,49.34,49.34,49.34,220,0
FPT,9/17/2019 13:59,49.34,49.34,49.34,49.34,6020,0
FPT,9/17/2019 14:00,49.25,49.34,49.25,49.34,1650,0
FPT,9/17/2019 14:01,49.34,49.34,49.34,49.34,70,0
FPT,9/17/2019 14:03,49.34,49.34,49.34,49.34,360,0
FPT,9/17/2019 14:04,49.34,49.34,49.34,49.34,50,0
FPT,9/17/2019 14:05,49.25,49.34,49.25,49.34,5610,0
FPT,9/17/2019 14:06,49.25,49.34,49.25,49.34,100,0
FPT,9/17/2019 14:07,49.34,49.34,49.34,49.34,9050,0
FPT,9/17/2019 14:08,49.25,49.25,49.25,49.25,2100,0
FPT,9/17/2019 14:09,49.34,49.34,49.34,49.34,60,0
FPT,9/17/2019 14:10,49.34,49.34,49.34,49.34,7000,0
FPT,9/17/2019 14:11,49.34,49.34,49.34,49.34,10,0
FPT,9/17/2019 14:14,49.34,49.34,49.25,49.25,11460,0
FPT,9/17/2019 14:15,49.25,49.25,49.25,49.25,2130,0
FPT,9/17/2019 14:16,49.17,49.17,49.17,49.17,2410,0
FPT,9/17/2019 14:17,49.25,49.25,49.25,49.25,2090,0
FPT,9/17/2019 14:18,49.25,49.25,49.25,49.25,80,0
FPT,9/17/2019 14:20,49.17,49.25,49.17,49.17,1080,0
FPT,9/17/2019 14:21,49.17,49.25,49.17,49.17,120,0
FPT,9/17/2019 14:23,49.25,49.25,49.17,49.25,430,0
FPT,9/17/2019 14:24,49.17,49.17,49.17,49.17,160,0
FPT,9/17/2019 14:26,49.17,49.25,49.17,49.25,730,0
FPT,9/17/2019 14:27,49.17,49.25,49.17,49.25,2420,0
FPT,9/17/2019 14:28,49.17,49.25,49.17,49.25,2730,0
FPT,9/17/2019 14:29,49.17,49.25,49.17,49.25,2380,0
FPT,9/17/2019 14:46,49.17,49.17,49.17,49.17,36810,0
FPT,9/18/2019 9:15,49.42,49.42,49.42,49.42,5830,0
FPT,9/18/2019 9:16,49.25,49.25,49.25,49.25,870,0
FPT,9/18/2019 9:17,49.25,49.25,49.17,49.17,7330,0
FPT,9/18/2019 9:18,49.17,49.25,49.17,49.25,8220,0
FPT,9/18/2019 9:19,49.25,49.25,49.08,49.08,6650,0
FPT,9/18/2019 9:20,49.25,49.25,49.25,49.25,460,0
FPT,9/18/2019 9:22,49.17,49.17,49.17,49.17,170,0
FPT,9/18/2019 9:23,49.17,49.17,49.17,49.17,320,0
FPT,9/18/2019 9:24,49.17,49.17,49.17,49.17,1900,0
FPT,9/18/2019 9:25,49.17,49.17,49.17,49.17,210,0
FPT,9/18/2019 9:26,49.17,49.17,49.17,49.17,1260,0
FPT,9/18/2019 9:27,49.17,49.25,49.17,49.25,4550,0
FPT,9/18/2019 9:28,49.17,49.25,49.17,49.25,720,0
FPT,9/18/2019 9:29,49.17,49.17,49.17,49.17,240,0
FPT,9/18/2019 9:30,49.17,49.25,49.17,49.25,330,0
FPT,9/18/2019 9:31,49.17,49.34,49.17,49.25,13450,0
FPT,9/18/2019 9:32,49.34,49.34,49.34,49.34,5240,0
FPT,9/18/2019 9:33,49.34,49.34,49.17,49.34,8690,0
FPT,9/18/2019 9:34,49.34,49.42,49.34,49.42,10180,0
FPT,9/18/2019 9:35,49.42,49.42,49.42,49.42,160,0
FPT,9/18/2019 9:36,49.42,49.42,49.34,49.34,10420,0
FPT,9/18/2019 9:37,49.42,49.42,49.34,49.34,7100,0
FPT,9/18/2019 9:38,49.42,49.42,49.34,49.42,9200,0
FPT,9/18/2019 9:39,49.42,49.42,49.25,49.42,11630,0
FPT,9/18/2019 9:40,49.42,49.42,49.42,49.42,20,0
FPT,9/18/2019 9:41,49.42,49.42,49.42,49.42,6690,0
FPT,9/18/2019 9:42,49.42,49.42,49.34,49.34,7750,0
FPT,9/18/2019 9:43,49.34,49.34,49.34,49.34,2010,0
FPT,9/18/2019 9:44,49.34,49.34,49.34,49.34,460,0
FPT,9/18/2019 9:45,49.34,49.34,49.25,49.25,570,0
FPT,9/18/2019 9:46,49.34,49.34,49.34,49.34,2490,0
FPT,9/18/2019 9:47,49.34,49.34,49.34,49.34,2030,0
FPT,9/18/2019 9:48,49.34,49.34,49.34,49.34,250,0
FPT,9/18/2019 9:49,49.34,49.34,49.25,49.34,9590,0
FPT,9/18/2019 9:50,49.34,49.34,49.34,49.34,1110,0
FPT,9/18/2019 9:51,49.34,49.34,49.34,49.34,6570,0
FPT,9/18/2019 9:52,49.34,49.34,49.25,49.25,570,0
FPT,9/18/2019 9:53,49.34,49.34,49.25,49.25,11260,0
FPT,9/18/2019 9:54,49.34,49.34,49.34,49.34,140,0
FPT,9/18/2019 9:55,49.25,49.34,49.25,49.25,4580,0
FPT,9/18/2019 9:56,49.25,49.34,49.25,49.25,6520,0
FPT,9/18/2019 9:57,49.25,49.25,49.25,49.25,1860,0
FPT,9/18/2019 9:58,49.25,49.34,49.25,49.25,2010,0
FPT,9/18/2019 9:59,49.34,49.34,49.34,49.34,10,0
FPT,9/18/2019 10:00,49.34,49.34,49.25,49.25,1020,0
FPT,9/18/2019 10:01,49.25,49.25,49.25,49.25,300,0
FPT,9/18/2019 10:02,49.25,49.25,49.25,49.25,470,0
FPT,9/18/2019 10:03,49.34,49.34,49.34,49.34,830,0
FPT,9/18/2019 10:04,49.25,49.25,49.25,49.25,6300,0
FPT,9/18/2019 10:05,49.25,49.34,49.25,49.25,9240,0
FPT,9/18/2019 10:06,49.25,49.25,49.17,49.17,40,0
FPT,9/18/2019 10:07,49.17,49.25,49.17,49.25,160,0
FPT,9/18/2019 10:08,49.25,49.25,49.25,49.25,410,0
FPT,9/18/2019 10:09,49.17,49.25,49.17,49.25,510,0
FPT,9/18/2019 10:10,49.17,49.25,49.17,49.25,5520,0
FPT,9/18/2019 10:12,49.25,49.25,49.17,49.17,10070,0
FPT,9/18/2019 10:13,49.25,49.25,49.17,49.17,23060,0
FPT,9/18/2019 10:14,49.17,49.17,49.17,49.17,70,0
FPT,9/18/2019 10:15,49.08,49.17,49.08,49.17,1200,0
FPT,9/18/2019 10:16,49.17,49.17,49.08,49.17,5270,0
FPT,9/18/2019 10:17,49.17,49.25,49.17,49.25,18760,0
FPT,9/18/2019 10:18,49.25,49.25,49.25,49.25,3300,0
FPT,9/18/2019 10:19,49.25,49.25,49.17,49.17,90,0
FPT,9/18/2019 10:20,49.25,49.25,49.25,49.25,8540,0
FPT,9/18/2019 10:21,49.25,49.25,49.25,49.25,1460,0
FPT,9/18/2019 10:23,49.25,49.25,49.25,49.25,4660,0
FPT,9/18/2019 10:24,49.25,49.25,49.25,49.25,6920,0
FPT,9/18/2019 10:25,49.25,49.25,49.25,49.25,4080,0
FPT,9/18/2019 10:26,49.25,49.25,49.25,49.25,400,0
FPT,9/18/2019 10:27,49.25,49.25,49.25,49.25,1000,0
FPT,9/18/2019 10:28,49.25,49.25,49.17,49.17,4710,0
FPT,9/18/2019 10:29,49.17,49.25,49.17,49.25,10500,0
FPT,9/18/2019 10:32,49.17,49.17,49.17,49.17,500,0
FPT,9/18/2019 10:34,49.17,49.25,49.17,49.25,1260,0
FPT,9/18/2019 10:36,49.17,49.17,49.17,49.17,5020,0
FPT,9/18/2019 10:37,49.17,49.25,49.17,49.17,10610,0
FPT,9/18/2019 10:38,49.17,49.17,49.17,49.17,410,0
FPT,9/18/2019 10:39,49.17,49.17,49.17,49.17,3650,0
FPT,9/18/2019 10:40,49.08,49.17,49.08,49.17,20,0
FPT,9/18/2019 10:41,49.17,49.17,49.17,49.17,1720,0
FPT,9/18/2019 10:42,49.17,49.17,49.17,49.17,13550,0
FPT,9/18/2019 10:43,49.17,49.17,49.08,49.08,2480,0
FPT,9/18/2019 10:45,49.08,49.08,49.08,49.08,1000,0
FPT,9/18/2019 10:46,49.17,49.17,49.08,49.17,4170,0
FPT,9/18/2019 10:47,49.17,49.17,49.17,49.17,100,0
FPT,9/18/2019 10:48,49.17,49.17,49.17,49.17,3010,0
FPT,9/18/2019 10:49,49.17,49.17,49.17,49.17,660,0
FPT,9/18/2019 10:50,49.08,49.17,49.08,49.08,3510,0
FPT,9/18/2019 10:51,49.17,49.17,49.17,49.17,10,0
FPT,9/18/2019 10:52,49.08,49.08,49.08,49.08,330,0
FPT,9/18/2019 10:53,49.08,49.17,49.08,49.17,60,0
FPT,9/18/2019 10:54,49.17,49.17,49.08,49.17,1540,0
FPT,9/18/2019 10:55,49.17,49.17,49.17,49.17,1040,0
FPT,9/18/2019 10:56,49.08,49.17,49.08,49.17,1510,0
FPT,9/18/2019 10:57,49.17,49.17,49.17,49.17,1010,0
FPT,9/18/2019 10:58,49.17,49.17,49.17,49.17,5010,0
FPT,9/18/2019 10:59,49.17,49.17,49.17,49.17,470,0
FPT,9/18/2019 11:00,49.17,49.17,49.17,49.17,570,0
FPT,9/18/2019 11:01,49.17,49.17,49.17,49.17,1000,0
FPT,9/18/2019 11:02,49.17,49.17,49.17,49.17,10,0
FPT,9/18/2019 11:03,49.17,49.17,49.17,49.17,100,0
FPT,9/18/2019 11:04,49.17,49.17,49.17,49.17,60,0
FPT,9/18/2019 11:05,49.17,49.17,49.08,49.17,1160,0
FPT,9/18/2019 11:06,49.17,49.17,49.08,49.08,1100,0
FPT,9/18/2019 11:08,49.08,49.08,49.08,49.08,90,0
FPT,9/18/2019 11:09,49.17,49.17,49.08,49.17,5200,0
FPT,9/18/2019 11:10,49.17,49.17,49.17,49.17,6000,0
FPT,9/18/2019 11:11,49.17,49.17,49.17,49.17,20,0
FPT,9/18/2019 11:13,49.17,49.17,49.17,49.17,100,0
FPT,9/18/2019 11:14,49.17,49.17,49.17,49.17,10,0
FPT,9/18/2019 11:15,49.17,49.17,49.17,49.17,2000,0
FPT,9/18/2019 11:16,49.17,49.17,49.17,49.17,230,0
FPT,9/18/2019 11:17,49.17,49.17,49.08,49.08,5500,0
FPT,9/18/2019 11:18,49.08,49.08,49,49.08,44090,0
FPT,9/18/2019 11:19,49,49,49,49,500,0
FPT,9/18/2019 11:20,49,49,48.91,48.91,17710,0
FPT,9/18/2019 11:21,48.91,48.91,48.91,48.91,13550,0
FPT,9/18/2019 11:22,48.91,48.91,48.91,48.91,1510,0
FPT,9/18/2019 11:23,48.91,48.91,48.83,48.83,27160,0
FPT,9/18/2019 11:24,48.91,48.91,48.83,48.91,33130,0
FPT,9/18/2019 11:25,48.91,48.91,48.74,48.74,27000,0
FPT,9/18/2019 11:26,48.74,48.74,48.57,48.57,96300,0
FPT,9/18/2019 11:27,48.57,48.66,48.4,48.48,45690,0
FPT,9/18/2019 11:28,48.4,48.66,48.4,48.57,10430,0
FPT,9/18/2019 11:29,48.57,48.66,48.48,48.66,25500,0
FPT,9/18/2019 13:00,48.66,48.66,48.66,48.66,88960,0
FPT,9/18/2019 13:01,48.66,48.66,48.48,48.48,26050,0
FPT,9/18/2019 13:02,48.57,48.57,48.48,48.48,8100,0
FPT,9/18/2019 13:03,48.48,48.48,48.48,48.48,3800,0
FPT,9/18/2019 13:04,48.48,48.57,48.48,48.48,8790,0
FPT,9/18/2019 13:05,48.57,48.57,48.57,48.57,170,0
FPT,9/18/2019 13:06,48.57,48.57,48.48,48.48,980,0
FPT,9/18/2019 13:07,48.57,48.57,48.57,48.57,7860,0
FPT,9/18/2019 13:08,48.57,48.57,48.57,48.57,5040,0
FPT,9/18/2019 13:09,48.57,48.66,48.57,48.66,2610,0
FPT,9/18/2019 13:10,48.57,48.57,48.57,48.57,1900,0
FPT,9/18/2019 13:11,48.57,48.57,48.57,48.57,310,0
FPT,9/18/2019 13:12,48.66,48.66,48.57,48.57,5530,0
FPT,9/18/2019 13:13,48.66,48.66,48.57,48.66,3930,0
FPT,9/18/2019 13:14,48.57,48.66,48.57,48.66,9100,0
FPT,9/18/2019 13:15,48.57,48.57,48.57,48.57,90,0
FPT,9/18/2019 13:16,48.57,48.57,48.57,48.57,600,0
FPT,9/18/2019 13:17,48.57,48.57,48.48,48.48,5720,0
FPT,9/18/2019 13:18,48.48,48.48,48.48,48.48,29450,0
FPT,9/18/2019 13:19,48.48,48.48,48.48,48.48,7420,0
FPT,9/18/2019 13:20,48.48,48.57,48.48,48.48,2950,0
FPT,9/18/2019 13:21,48.48,48.57,48.48,48.48,9920,0
FPT,9/18/2019 13:22,48.48,48.66,48.48,48.57,15570,0
FPT,9/18/2019 13:23,48.57,48.66,48.57,48.66,9540,0
FPT,9/18/2019 13:24,48.57,48.66,48.57,48.57,8680,0
FPT,9/18/2019 13:25,48.57,48.66,48.57,48.66,130,0
FPT,9/18/2019 13:26,48.66,48.66,48.57,48.66,14560,0
FPT,9/18/2019 13:27,48.74,48.74,48.66,48.66,6270,0
FPT,9/18/2019 13:28,48.66,48.66,48.57,48.66,10000,0
FPT,9/18/2019 13:29,48.66,48.66,48.66,48.66,3910,0
FPT,9/18/2019 13:30,48.57,48.66,48.57,48.66,8420,0
FPT,9/18/2019 13:31,48.74,48.74,48.66,48.66,810,0
FPT,9/18/2019 13:32,48.66,48.66,48.66,48.66,200,0
FPT,9/18/2019 13:33,48.74,48.74,48.74,48.74,21510,0
FPT,9/18/2019 13:34,48.66,48.74,48.66,48.66,5160,0
FPT,9/18/2019 13:35,48.66,48.74,48.66,48.74,2550,0
FPT,9/18/2019 13:36,48.66,48.66,48.66,48.66,1290,0
FPT,9/18/2019 13:37,48.74,48.74,48.66,48.74,9140,0
FPT,9/18/2019 13:38,48.74,48.74,48.74,48.74,10310,0
FPT,9/18/2019 13:39,48.74,48.74,48.74,48.74,3120,0
FPT,9/18/2019 13:40,48.74,48.74,48.66,48.66,6870,0
FPT,9/18/2019 13:41,48.66,48.74,48.66,48.66,53490,0
FPT,9/18/2019 13:42,48.66,48.66,48.66,48.66,70,0
FPT,9/18/2019 13:43,48.57,48.57,48.31,48.4,214050,0
FPT,9/18/2019 13:44,48.48,48.48,48.14,48.23,100430,0
FPT,9/18/2019 13:45,48.23,48.23,48.06,48.14,29800,0
FPT,9/18/2019 13:46,48.14,48.31,48.14,48.31,16110,0
FPT,9/18/2019 13:47,48.31,48.31,48.23,48.31,27140,0
FPT,9/18/2019 13:48,48.31,48.31,48.23,48.31,23760,0
FPT,9/18/2019 13:49,48.31,48.31,48.23,48.31,52000,0
FPT,9/18/2019 13:50,48.31,48.4,48.31,48.4,22300,0
FPT,9/18/2019 13:51,48.31,48.4,48.31,48.4,7380,0
FPT,9/18/2019 13:52,48.4,48.4,48.31,48.31,12380,0
FPT,9/18/2019 13:53,48.31,48.4,48.31,48.4,24740,0
FPT,9/18/2019 13:54,48.4,48.4,48.4,48.4,2960,0
FPT,9/18/2019 13:55,48.4,48.48,48.4,48.48,14630,0
FPT,9/18/2019 13:56,48.48,48.48,48.48,48.48,20570,0
FPT,9/18/2019 13:57,48.48,48.57,48.4,48.57,53780,0
FPT,9/18/2019 13:58,48.57,48.57,48.57,48.57,1990,0
FPT,9/18/2019 13:59,48.48,48.57,48.4,48.48,47160,0
FPT,9/18/2019 14:00,48.4,48.48,48.4,48.4,11100,0
FPT,9/18/2019 14:01,48.48,48.48,48.4,48.48,3280,0
FPT,9/18/2019 14:02,48.48,48.48,48.4,48.48,16590,0
FPT,9/18/2019 14:03,48.48,48.48,48.48,48.48,12970,0
FPT,9/18/2019 14:04,48.48,48.48,48.48,48.48,8930,0
FPT,9/18/2019 14:05,48.48,48.48,48.31,48.4,46090,0
FPT,9/18/2019 14:06,48.4,48.48,48.4,48.4,10530,0
FPT,9/18/2019 14:07,48.4,48.4,48.4,48.4,15130,0
FPT,9/18/2019 14:08,48.4,48.48,48.4,48.4,12590,0
FPT,9/18/2019 14:09,48.4,48.48,48.4,48.4,12140,0
FPT,9/18/2019 14:10,48.48,48.48,48.4,48.4,3500,0
FPT,9/18/2019 14:11,48.48,48.48,48.4,48.4,190,0
FPT,9/18/2019 14:12,48.48,48.48,48.4,48.4,520,0
FPT,9/18/2019 14:13,48.48,48.48,48.4,48.48,3070,0
FPT,9/18/2019 14:14,48.48,48.48,48.4,48.4,3200,0
FPT,9/18/2019 14:15,48.4,48.4,48.31,48.31,34560,0
FPT,9/18/2019 14:16,48.4,48.4,48.31,48.31,17870,0
FPT,9/18/2019 14:17,48.4,48.4,48.31,48.4,3640,0
FPT,9/18/2019 14:18,48.4,48.4,48.4,48.4,260,0
FPT,9/18/2019 14:19,48.4,48.4,48.31,48.31,4630,0
FPT,9/18/2019 14:20,48.31,48.4,48.31,48.4,10090,0
FPT,9/18/2019 14:21,48.31,48.4,48.31,48.31,86520,0
FPT,9/18/2019 14:22,48.31,48.31,48.31,48.31,47260,0
FPT,9/18/2019 14:23,48.31,48.4,48.31,48.31,910,0
FPT,9/18/2019 14:24,48.31,48.4,48.31,48.31,5020,0
FPT,9/18/2019 14:25,48.31,48.4,48.31,48.31,47900,0
FPT,9/18/2019 14:26,48.31,48.4,48.31,48.31,16350,0
FPT,9/18/2019 14:27,48.31,48.31,48.31,48.31,25780,0
FPT,9/18/2019 14:28,48.31,48.4,48.23,48.31,22240,0
FPT,9/18/2019 14:29,48.31,48.4,48.31,48.31,18370,0
FPT,9/18/2019 14:46,48.14,48.14,48.14,48.14,260740,0
FPT,9/19/2019 9:15,48.31,48.4,48.31,48.31,11540,0
FPT,9/19/2019 9:16,48.23,48.31,48.23,48.31,3490,0
FPT,9/19/2019 9:17,48.31,48.31,48.31,48.31,3430,0
FPT,9/19/2019 9:18,48.31,48.31,48.23,48.31,7730,0
FPT,9/19/2019 9:19,48.4,48.4,48.31,48.31,6560,0
FPT,9/19/2019 9:20,48.31,48.31,48.31,48.31,2750,0
FPT,9/19/2019 9:21,48.31,48.31,48.23,48.31,7380,0
FPT,9/19/2019 9:22,48.31,48.31,48.23,48.31,1150,0
FPT,9/19/2019 9:23,48.31,48.31,48.31,48.31,7880,0
FPT,9/19/2019 9:24,48.31,48.31,48.23,48.31,540,0
FPT,9/19/2019 9:25,48.23,48.31,48.23,48.31,4110,0
FPT,9/19/2019 9:26,48.31,48.31,48.23,48.23,2620,0
FPT,9/19/2019 9:27,48.23,48.31,48.23,48.31,1790,0
FPT,9/19/2019 9:28,48.31,48.31,48.31,48.31,1280,0
FPT,9/19/2019 9:29,48.23,48.31,48.23,48.31,4490,0
FPT,9/19/2019 9:30,48.31,48.31,48.31,48.31,5000,0
FPT,9/19/2019 9:31,48.31,48.31,48.31,48.31,8000,0
FPT,9/19/2019 9:32,48.31,48.31,48.31,48.31,2150,0
FPT,9/19/2019 9:33,48.4,48.4,48.31,48.31,4350,0
FPT,9/19/2019 9:34,48.4,48.4,48.4,48.4,10520,0
FPT,9/19/2019 9:35,48.4,48.48,48.4,48.48,640,0
FPT,9/19/2019 9:36,48.48,48.48,48.48,48.48,13550,0
FPT,9/19/2019 9:37,48.57,48.57,48.57,48.57,50,0
FPT,9/19/2019 9:38,48.57,48.57,48.48,48.48,8610,0
FPT,9/19/2019 9:39,48.48,48.48,48.48,48.48,2020,0
FPT,9/19/2019 9:40,48.48,48.48,48.48,48.48,260,0
FPT,9/19/2019 9:41,48.48,48.48,48.48,48.48,2400,0
FPT,9/19/2019 9:42,48.48,48.48,48.48,48.48,11220,0
FPT,9/19/2019 9:43,48.48,48.48,48.4,48.48,6440,0
FPT,9/19/2019 9:44,48.48,48.48,48.48,48.48,4110,0
FPT,9/19/2019 9:45,48.4,48.48,48.4,48.48,14800,0
FPT,9/19/2019 9:46,48.48,48.48,48.48,48.48,4000,0
FPT,9/19/2019 9:47,48.48,48.48,48.48,48.48,1270,0
FPT,9/19/2019 9:48,48.48,48.48,48.48,48.48,20,0
FPT,9/19/2019 9:49,48.48,48.48,48.48,48.48,1000,0
FPT,9/19/2019 9:50,48.48,48.48,48.48,48.48,710,0
FPT,9/19/2019 9:51,48.48,48.48,48.4,48.4,940,0
FPT,9/19/2019 9:52,48.4,48.4,48.4,48.4,9500,0
FPT,9/19/2019 9:53,48.4,48.4,48.31,48.31,9740,0
FPT,9/19/2019 9:54,48.31,48.31,48.23,48.23,11290,0
FPT,9/19/2019 9:55,48.23,48.23,48.23,48.23,17890,0
FPT,9/19/2019 9:58,48.23,48.31,48.23,48.23,3100,0
FPT,9/19/2019 9:59,48.23,48.31,48.14,48.14,13310,0
FPT,9/19/2019 10:00,48.23,48.23,48.23,48.23,550,0
FPT,9/19/2019 10:01,48.23,48.23,48.23,48.23,1900,0
FPT,9/19/2019 10:02,48.23,48.23,48.23,48.23,460,0
FPT,9/19/2019 10:03,48.23,48.23,48.23,48.23,1700,0
FPT,9/19/2019 10:04,48.23,48.23,48.23,48.23,580,0
FPT,9/19/2019 10:05,48.23,48.23,48.23,48.23,670,0
FPT,9/19/2019 10:06,48.23,48.23,48.14,48.23,6830,0
FPT,9/19/2019 10:07,48.31,48.31,48.31,48.31,600,0
FPT,9/19/2019 10:08,48.23,48.23,48.23,48.23,8390,0
FPT,9/19/2019 10:09,48.23,48.23,48.23,48.23,200,0
FPT,9/19/2019 10:10,48.14,48.14,48.14,48.14,60,0
FPT,9/19/2019 10:11,48.14,48.14,48.14,48.14,9100,0
FPT,9/19/2019 10:12,48.14,48.14,48.14,48.14,11950,0
FPT,9/19/2019 10:13,48.14,48.14,48.14,48.14,9700,0
FPT,9/19/2019 10:14,48.14,48.14,48.14,48.14,1720,0
FPT,9/19/2019 10:15,48.06,48.14,48.06,48.06,1990,0
FPT,9/19/2019 10:16,48.06,48.14,48.06,48.14,1120,0
FPT,9/19/2019 10:17,48.06,48.14,48.06,48.14,1010,0
FPT,9/19/2019 10:18,48.14,48.14,48.06,48.06,27340,0
FPT,9/19/2019 10:19,47.97,48.14,47.97,48.06,8810,0
FPT,9/19/2019 10:20,48.06,48.14,48.06,48.14,4110,0
FPT,9/19/2019 10:21,48.14,48.14,48.14,48.14,250,0
FPT,9/19/2019 10:22,48.14,48.14,48.06,48.14,10160,0
FPT,9/19/2019 10:23,48.06,48.14,48.06,48.06,9700,0
FPT,9/19/2019 10:24,48.14,48.23,48.14,48.23,11580,0
FPT,9/19/2019 10:25,48.23,48.31,48.23,48.23,1890,0
FPT,9/19/2019 10:26,48.23,48.23,48.23,48.23,40,0
FPT,9/19/2019 10:27,48.23,48.23,48.23,48.23,3000,0
FPT,9/19/2019 10:28,48.31,48.31,48.31,48.31,310,0
FPT,9/19/2019 10:30,48.23,48.23,48.23,48.23,1000,0
FPT,9/19/2019 10:31,48.31,48.31,48.31,48.31,1000,0
FPT,9/19/2019 10:32,48.31,48.4,48.31,48.31,7980,0
FPT,9/19/2019 10:33,48.4,48.4,48.4,48.4,10570,0
FPT,9/19/2019 10:34,48.4,48.4,48.4,48.4,50,0
FPT,9/19/2019 10:35,48.31,48.31,48.31,48.31,7000,0
FPT,9/19/2019 10:36,48.31,48.31,48.31,48.31,10180,0
FPT,9/19/2019 10:37,48.31,48.4,48.31,48.4,3840,0
FPT,9/19/2019 10:38,48.4,48.4,48.4,48.4,420,0
FPT,9/19/2019 10:39,48.4,48.4,48.4,48.4,10810,0
FPT,9/19/2019 10:40,48.4,48.4,48.4,48.4,160,0
FPT,9/19/2019 10:41,48.48,48.48,48.48,48.48,27350,0
FPT,9/19/2019 10:42,48.48,48.48,48.48,48.48,600,0
FPT,9/19/2019 10:43,48.57,48.57,48.48,48.57,7860,0
FPT,9/19/2019 10:44,48.57,48.57,48.57,48.57,600,0
FPT,9/19/2019 10:45,48.57,48.57,48.57,48.57,14300,0
FPT,9/19/2019 10:46,48.57,48.66,48.57,48.66,14020,0
FPT,9/19/2019 10:47,48.57,48.66,48.57,48.66,4330,0
FPT,9/19/2019 10:48,48.66,48.74,48.57,48.74,52160,0
FPT,9/19/2019 10:49,48.74,48.74,48.66,48.74,5230,0
FPT,9/19/2019 10:50,48.74,48.74,48.66,48.74,6320,0
FPT,9/19/2019 10:51,48.66,48.74,48.66,48.66,10300,0
FPT,9/19/2019 10:52,48.66,48.66,48.57,48.66,1650,0
FPT,9/19/2019 10:54,48.57,48.57,48.48,48.48,10440,0
FPT,9/19/2019 10:55,48.48,48.48,48.48,48.48,10210,0
FPT,9/19/2019 10:56,48.48,48.48,48.48,48.48,100,0
FPT,9/19/2019 10:57,48.48,48.48,48.48,48.48,10,0
FPT,9/19/2019 10:58,48.48,48.48,48.4,48.4,9000,0
FPT,9/19/2019 10:59,48.4,48.48,48.4,48.48,7320,0
FPT,9/19/2019 11:00,48.4,48.48,48.4,48.48,1200,0
FPT,9/19/2019 11:02,48.4,48.4,48.4,48.4,20,0
FPT,9/19/2019 11:03,48.4,48.4,48.4,48.4,12000,0
FPT,9/19/2019 11:04,48.4,48.4,48.4,48.4,3090,0
FPT,9/19/2019 11:05,48.4,48.4,48.4,48.4,5250,0
FPT,9/19/2019 11:06,48.4,48.4,48.4,48.4,6500,0
FPT,9/19/2019 11:07,48.4,48.4,48.4,48.4,2000,0
FPT,9/19/2019 11:08,48.4,48.4,48.4,48.4,500,0
FPT,9/19/2019 11:09,48.4,48.4,48.4,48.4,2740,0
FPT,9/19/2019 11:10,48.4,48.4,48.4,48.4,3400,0
FPT,9/19/2019 11:11,48.4,48.4,48.4,48.4,5000,0
FPT,9/19/2019 11:12,48.4,48.4,48.4,48.4,4340,0
FPT,9/19/2019 11:13,48.4,48.4,48.4,48.4,1180,0
FPT,9/19/2019 11:14,48.4,48.4,48.4,48.4,1480,0
FPT,9/19/2019 11:15,48.4,48.4,48.4,48.4,6300,0
FPT,9/19/2019 11:16,48.4,48.4,48.4,48.4,2380,0
FPT,9/19/2019 11:17,48.4,48.4,48.4,48.4,60,0
FPT,9/19/2019 11:18,48.4,48.4,48.4,48.4,2260,0
FPT,9/19/2019 11:19,48.4,48.4,48.4,48.4,1460,0
FPT,9/19/2019 11:21,48.4,48.48,48.4,48.48,1030,0
FPT,9/19/2019 11:22,48.4,48.4,48.4,48.4,1000,0
FPT,9/19/2019 11:23,48.48,48.48,48.4,48.4,700,0
FPT,9/19/2019 11:24,48.4,48.48,48.4,48.48,610,0
FPT,9/19/2019 11:25,48.48,48.48,48.48,48.48,1100,0
FPT,9/19/2019 11:26,48.48,48.48,48.4,48.4,140,0
FPT,9/19/2019 11:27,48.4,48.4,48.4,48.4,1350,0
FPT,9/19/2019 11:29,48.4,48.48,48.4,48.48,7600,0
FPT,9/19/2019 13:00,48.4,48.48,48.4,48.48,1060,0
FPT,9/19/2019 13:01,48.48,48.48,48.48,48.48,660,0
FPT,9/19/2019 13:02,48.48,48.48,48.48,48.48,40,0
FPT,9/19/2019 13:04,48.4,48.4,48.4,48.4,8800,0
FPT,9/19/2019 13:05,48.4,48.4,48.4,48.4,30,0
FPT,9/19/2019 13:06,48.4,48.4,48.4,48.4,50,0
FPT,9/19/2019 13:09,48.4,48.4,48.4,48.4,10,0
FPT,9/19/2019 13:10,48.31,48.31,48.31,48.31,500,0
FPT,9/19/2019 13:12,48.31,48.31,48.31,48.31,3210,0
FPT,9/19/2019 13:13,48.31,48.4,48.31,48.31,16000,0
FPT,9/19/2019 13:17,48.4,48.4,48.4,48.4,11960,0
FPT,9/19/2019 13:18,48.31,48.4,48.31,48.4,6630,0
FPT,9/19/2019 13:19,48.4,48.4,48.4,48.4,3190,0
FPT,9/19/2019 13:20,48.4,48.4,48.4,48.4,3860,0
FPT,9/19/2019 13:21,48.4,48.4,48.4,48.4,10110,0
FPT,9/19/2019 13:22,48.4,48.4,48.4,48.4,10130,0
FPT,9/19/2019 13:26,48.48,48.48,48.48,48.48,200,0
FPT,9/19/2019 13:27,48.48,48.48,48.48,48.48,1000,0
FPT,9/19/2019 13:28,48.48,48.48,48.48,48.48,5900,0
FPT,9/19/2019 13:29,48.48,48.48,48.48,48.48,1200,0
FPT,9/19/2019 13:30,48.48,48.48,48.4,48.4,5980,0
FPT,9/19/2019 13:31,48.48,48.48,48.48,48.48,800,0
FPT,9/19/2019 13:32,48.48,48.48,48.48,48.48,8800,0
FPT,9/19/2019 13:33,48.48,48.48,48.48,48.48,1170,0
FPT,9/19/2019 13:34,48.48,48.48,48.4,48.48,1180,0
FPT,9/19/2019 13:35,48.48,48.48,48.4,48.4,2760,0
FPT,9/19/2019 13:36,48.4,48.4,48.4,48.4,210,0
FPT,9/19/2019 13:38,48.48,48.57,48.48,48.57,28170,0
FPT,9/19/2019 13:39,48.66,48.66,48.57,48.66,3820,0
FPT,9/19/2019 13:40,48.74,48.83,48.74,48.83,30020,0
FPT,9/19/2019 13:41,48.83,48.83,48.74,48.74,6000,0
FPT,9/19/2019 13:42,48.74,48.74,48.74,48.74,4990,0
FPT,9/19/2019 13:43,48.74,48.74,48.74,48.74,7980,0
FPT,9/19/2019 13:44,48.74,48.83,48.74,48.83,10270,0
FPT,9/19/2019 13:45,48.83,48.83,48.83,48.83,4650,0
FPT,9/19/2019 13:46,48.83,48.83,48.74,48.83,20980,0
FPT,9/19/2019 13:47,48.83,48.83,48.83,48.83,600,0
FPT,9/19/2019 13:48,48.83,48.91,48.83,48.91,11570,0
FPT,9/19/2019 13:49,48.83,48.91,48.83,48.91,7660,0
FPT,9/19/2019 13:50,48.91,48.91,48.91,48.91,5280,0
FPT,9/19/2019 13:51,48.83,48.91,48.83,48.91,5030,0
FPT,9/19/2019 13:52,48.91,48.91,48.91,48.91,15380,0
FPT,9/19/2019 13:54,49,49,48.91,48.91,21420,0
FPT,9/19/2019 13:55,48.91,48.91,48.83,48.83,24260,0
FPT,9/19/2019 13:56,48.83,48.83,48.74,48.83,11170,0
FPT,9/19/2019 13:57,48.91,48.91,48.91,48.91,8360,0
FPT,9/19/2019 13:58,49,49,49,49,10,0
FPT,9/19/2019 13:59,48.91,48.91,48.91,48.91,8790,0
FPT,9/19/2019 14:00,48.91,49,48.91,48.91,10490,0
FPT,9/19/2019 14:01,48.91,49,48.91,49,460,0
FPT,9/19/2019 14:03,49,49,48.91,48.91,5500,0
FPT,9/19/2019 14:04,48.91,49,48.91,49,40,0
FPT,9/19/2019 14:05,49,49,48.91,49,18520,0
FPT,9/19/2019 14:06,48.91,48.91,48.91,48.91,6160,0
FPT,9/19/2019 14:07,48.91,48.91,48.91,48.91,12030,0
FPT,9/19/2019 14:08,48.91,49,48.91,48.91,2320,0
FPT,9/19/2019 14:09,48.91,48.91,48.91,48.91,1320,0
FPT,9/19/2019 14:10,48.91,49,48.91,48.91,5820,0
FPT,9/19/2019 14:12,48.91,49,48.83,49,3300,0
FPT,9/19/2019 14:13,48.91,49,48.91,48.91,9950,0
FPT,9/19/2019 14:14,48.91,48.91,48.91,48.91,10000,0
FPT,9/19/2019 14:15,48.83,48.83,48.83,48.83,5910,0
FPT,9/19/2019 14:16,48.83,48.91,48.83,48.91,4180,0
FPT,9/19/2019 14:17,48.83,48.83,48.83,48.83,20,0
FPT,9/19/2019 14:18,48.83,48.91,48.83,48.91,70,0
FPT,9/19/2019 14:19,48.83,48.83,48.83,48.83,10,0
FPT,9/19/2019 14:20,48.83,48.83,48.83,48.83,710,0
FPT,9/19/2019 14:21,48.83,48.91,48.83,48.91,14390,0
FPT,9/19/2019 14:22,48.91,48.91,48.91,48.91,5900,0
FPT,9/19/2019 14:23,48.91,48.91,48.91,48.91,9820,0
FPT,9/19/2019 14:24,48.91,49.08,48.91,49.08,73100,0
FPT,9/19/2019 14:25,49.17,49.25,49.08,49.25,18120,0
FPT,9/19/2019 14:26,49.25,49.34,49.25,49.34,19680,0
FPT,9/19/2019 14:27,49.25,49.25,49.17,49.17,6200,0
FPT,9/19/2019 14:28,49.08,49.17,49.08,49.17,12900,0
FPT,9/19/2019 14:29,49.17,49.17,49.08,49.17,3370,0
FPT,9/19/2019 14:46,49.34,49.34,49.34,49.34,151740,0
FPT,9/20/2019 9:15,49.25,49.25,49.25,49.25,15330,0
FPT,9/20/2019 9:16,49.25,49.25,49.17,49.25,3570,0
FPT,9/20/2019 9:17,49.25,49.25,49.25,49.25,9470,0
FPT,9/20/2019 9:18,49.34,49.34,49.17,49.34,20860,0
FPT,9/20/2019 9:19,49.34,49.34,49.34,49.34,5200,0
FPT,9/20/2019 9:20,49.34,49.42,49.34,49.42,13060,0
FPT,9/20/2019 9:21,49.42,49.42,49.34,49.42,4150,0
FPT,9/20/2019 9:22,49.42,49.59,49.42,49.59,33750,0
FPT,9/20/2019 9:23,49.68,49.76,49.51,49.68,22950,0
FPT,9/20/2019 9:24,49.68,49.68,49.68,49.68,11620,0
FPT,9/20/2019 9:25,49.68,49.68,49.68,49.68,2670,0
FPT,9/20/2019 9:26,49.76,49.85,49.68,49.76,22500,0
FPT,9/20/2019 9:27,49.85,50.02,49.85,50.02,55150,0
FPT,9/20/2019 9:28,50.02,50.11,49.94,50.11,22520,0
FPT,9/20/2019 9:29,50.19,50.19,49.94,49.94,34850,0
FPT,9/20/2019 9:30,49.94,50.11,49.94,50.02,8630,0
FPT,9/20/2019 9:31,50.02,50.02,49.94,50.02,8290,0
FPT,9/20/2019 9:32,50.02,50.02,50.02,50.02,1150,0
FPT,9/20/2019 9:33,50.02,50.02,49.85,50.02,11200,0
FPT,9/20/2019 9:34,49.94,49.94,49.85,49.85,15460,0
FPT,9/20/2019 9:35,49.94,49.94,49.85,49.94,2420,0
FPT,9/20/2019 9:36,49.94,49.94,49.94,49.94,1490,0
FPT,9/20/2019 9:37,49.94,49.94,49.85,49.85,150,0
FPT,9/20/2019 9:38,49.94,49.94,49.85,49.94,910,0
FPT,9/20/2019 9:39,49.94,49.94,49.94,49.94,9530,0
FPT,9/20/2019 9:40,49.94,49.94,49.94,49.94,9660,0
FPT,9/20/2019 9:41,49.94,50.02,49.94,50.02,1620,0
FPT,9/20/2019 9:42,50.02,50.02,49.94,50.02,10320,0
FPT,9/20/2019 9:43,50.02,50.02,50.02,50.02,2800,0
FPT,9/20/2019 9:44,50.02,50.02,50.02,50.02,500,0
FPT,9/20/2019 9:45,50.02,50.02,50.02,50.02,10320,0
FPT,9/20/2019 9:46,50.02,50.02,49.94,50.02,1090,0
FPT,9/20/2019 9:47,49.94,50.02,49.94,50.02,22040,0
FPT,9/20/2019 9:48,50.11,50.11,50.11,50.11,1500,0
FPT,9/20/2019 9:49,50.02,50.02,50.02,50.02,550,0
FPT,9/20/2019 9:50,49.94,50.02,49.94,49.94,27200,0
FPT,9/20/2019 9:51,49.94,49.94,49.94,49.94,1000,0
FPT,9/20/2019 9:52,49.94,49.94,49.94,49.94,12350,0
FPT,9/20/2019 9:53,49.85,49.94,49.85,49.94,5880,0
FPT,9/20/2019 9:54,49.94,50.02,49.94,49.94,8080,0
FPT,9/20/2019 9:55,49.94,49.94,49.85,49.94,12910,0
FPT,9/20/2019 9:56,49.85,49.85,49.85,49.85,340,0
FPT,9/20/2019 9:57,49.85,49.85,49.85,49.85,18180,0
FPT,9/20/2019 9:58,49.85,49.85,49.85,49.85,11410,0
FPT,9/20/2019 9:59,49.85,49.85,49.76,49.85,10800,0
FPT,9/20/2019 10:00,49.85,49.85,49.85,49.85,3800,0
FPT,9/20/2019 10:01,49.85,49.85,49.85,49.85,1200,0
FPT,9/20/2019 10:02,49.94,49.94,49.85,49.85,7190,0
FPT,9/20/2019 10:03,49.85,49.94,49.85,49.94,18790,0
FPT,9/20/2019 10:04,49.94,49.94,49.94,49.94,1240,0
FPT,9/20/2019 10:05,49.94,49.94,49.94,49.94,9150,0
FPT,9/20/2019 10:06,49.94,50.02,49.94,49.94,3770,0
FPT,9/20/2019 10:07,49.94,49.94,49.85,49.94,3350,0
FPT,9/20/2019 10:08,49.94,49.94,49.94,49.94,13420,0
FPT,9/20/2019 10:09,49.94,49.94,49.94,49.94,5000,0
FPT,9/20/2019 10:11,49.94,49.94,49.94,49.94,4020,0
FPT,9/20/2019 10:12,49.94,49.94,49.94,49.94,1000,0
FPT,9/20/2019 10:13,49.94,49.94,49.94,49.94,50,0
FPT,9/20/2019 10:14,49.94,50.02,49.94,50.02,5150,0
FPT,9/20/2019 10:15,49.94,49.94,49.94,49.94,2010,0
FPT,9/20/2019 10:16,49.94,50.02,49.94,49.94,8510,0
FPT,9/20/2019 10:17,49.94,50.02,49.94,49.94,11670,0
FPT,9/20/2019 10:18,49.94,49.94,49.94,49.94,200,0
FPT,9/20/2019 10:19,49.94,50.02,49.94,50.02,1640,0
FPT,9/20/2019 10:20,49.94,50.02,49.94,50.02,5010,0
FPT,9/20/2019 10:23,49.94,49.94,49.94,49.94,640,0
FPT,9/20/2019 10:24,49.94,49.94,49.94,49.94,150,0
FPT,9/20/2019 10:25,49.94,49.94,49.94,49.94,40,0
FPT,9/20/2019 10:27,50.02,50.02,50.02,50.02,10,0
FPT,9/20/2019 10:28,50.02,50.02,50.02,50.02,4000,0
FPT,9/20/2019 10:30,50.02,50.02,50.02,50.02,1880,0
FPT,9/20/2019 10:31,50.02,50.02,50.02,50.02,340,0
FPT,9/20/2019 10:32,50.02,50.02,49.94,50.02,1950,0
FPT,9/20/2019 10:33,49.94,49.94,49.94,49.94,3000,0
FPT,9/20/2019 10:34,49.94,49.94,49.94,49.94,5100,0
FPT,9/20/2019 10:35,49.94,50.02,49.94,49.94,24750,0
FPT,9/20/2019 10:36,49.94,49.94,49.94,49.94,1080,0
FPT,9/20/2019 10:37,49.85,49.94,49.85,49.94,10470,0
FPT,9/20/2019 10:38,49.94,49.94,49.94,49.94,3070,0
FPT,9/20/2019 10:39,49.94,49.94,49.94,49.94,5000,0
FPT,9/20/2019 10:40,49.94,49.94,49.85,49.94,10940,0
FPT,9/20/2019 10:41,49.94,49.94,49.94,49.94,18500,0
FPT,9/20/2019 10:42,49.94,49.94,49.94,49.94,1740,0
FPT,9/20/2019 10:44,49.94,49.94,49.94,49.94,2200,0
FPT,9/20/2019 10:45,49.94,49.94,49.94,49.94,2200,0
FPT,9/20/2019 10:46,49.94,49.94,49.94,49.94,15390,0
FPT,9/20/2019 10:47,49.94,49.94,49.94,49.94,3410,0
FPT,9/20/2019 10:48,49.94,50.02,49.94,50.02,370,0
FPT,9/20/2019 10:49,49.94,49.94,49.85,49.85,5090,0
FPT,9/20/2019 10:50,49.94,49.94,49.85,49.85,27690,0
FPT,9/20/2019 10:51,49.94,49.94,49.94,49.94,4500,0
FPT,9/20/2019 10:52,49.94,49.94,49.94,49.94,600,0
FPT,9/20/2019 10:53,49.85,49.94,49.76,49.76,22880,0
FPT,9/20/2019 10:54,49.76,49.76,49.76,49.76,10,0
FPT,9/20/2019 10:55,49.76,49.76,49.76,49.76,10000,0
FPT,9/20/2019 10:56,49.76,49.85,49.76,49.85,7750,0
FPT,9/20/2019 10:57,49.85,49.85,49.85,49.85,2060,0
FPT,9/20/2019 10:58,49.85,49.85,49.85,49.85,540,0
FPT,9/20/2019 10:59,49.85,49.85,49.85,49.85,3490,0
FPT,9/20/2019 11:01,49.85,49.85,49.85,49.85,310,0
FPT,9/20/2019 11:02,49.85,49.85,49.85,49.85,3820,0
FPT,9/20/2019 11:03,49.76,49.85,49.76,49.85,1400,0
FPT,9/20/2019 11:04,49.85,49.85,49.85,49.85,4520,0
FPT,9/20/2019 11:06,49.85,49.85,49.85,49.85,2160,0
FPT,9/20/2019 11:07,49.85,49.85,49.85,49.85,10,0
FPT,9/20/2019 11:08,49.76,49.76,49.76,49.76,50,0
FPT,9/20/2019 11:09,49.76,49.76,49.76,49.76,1000,0
FPT,9/20/2019 11:10,49.76,49.76,49.76,49.76,13660,0
FPT,9/20/2019 11:11,49.68,49.76,49.68,49.76,30730,0
FPT,9/20/2019 11:15,49.76,49.76,49.76,49.76,80,0
FPT,9/20/2019 11:16,49.76,49.76,49.59,49.59,18680,0
FPT,9/20/2019 11:17,49.51,49.59,49.51,49.59,20050,0
FPT,9/20/2019 11:18,49.59,49.59,49.51,49.51,9430,0
FPT,9/20/2019 11:19,49.59,49.59,49.59,49.59,1600,0
FPT,9/20/2019 11:20,49.59,49.59,49.59,49.59,4000,0
FPT,9/20/2019 11:21,49.59,49.59,49.59,49.59,2010,0
FPT,9/20/2019 11:22,49.59,49.59,49.59,49.59,1520,0
FPT,9/20/2019 11:23,49.68,49.68,49.68,49.68,1000,0
FPT,9/20/2019 11:25,49.68,49.68,49.68,49.68,200,0
FPT,9/20/2019 11:26,49.59,49.59,49.59,49.59,2000,0
FPT,9/20/2019 11:28,49.59,49.59,49.59,49.59,3750,0
FPT,9/20/2019 13:00,49.59,49.59,49.59,49.59,15580,0
FPT,9/20/2019 13:02,49.68,49.68,49.68,49.68,110,0
FPT,9/20/2019 13:03,49.68,49.68,49.68,49.68,2050,0
FPT,9/20/2019 13:04,49.68,49.68,49.68,49.68,10,0
FPT,9/20/2019 13:05,49.68,49.68,49.68,49.68,1700,0
FPT,9/20/2019 13:06,49.68,49.68,49.68,49.68,200,0
FPT,9/20/2019 13:09,49.68,49.68,49.68,49.68,3150,0
FPT,9/20/2019 13:10,49.68,49.68,49.68,49.68,200,0
FPT,9/20/2019 13:11,49.68,49.68,49.68,49.68,2000,0
FPT,9/20/2019 13:12,49.68,49.68,49.59,49.59,2090,0
FPT,9/20/2019 13:13,49.68,49.76,49.68,49.68,7900,0
FPT,9/20/2019 13:14,49.68,49.68,49.68,49.68,5420,0
FPT,9/20/2019 13:15,49.68,49.68,49.68,49.68,5100,0
FPT,9/20/2019 13:17,49.68,49.68,49.68,49.68,90,0
FPT,9/20/2019 13:18,49.68,49.68,49.68,49.68,860,0
FPT,9/20/2019 13:20,49.68,49.68,49.59,49.59,460,0
FPT,9/20/2019 13:21,49.59,49.59,49.59,49.59,500,0
FPT,9/20/2019 13:22,49.59,49.59,49.59,49.59,300,0
FPT,9/20/2019 13:23,49.68,49.68,49.68,49.68,560,0
FPT,9/20/2019 13:24,49.68,49.68,49.59,49.68,1350,0
FPT,9/20/2019 13:25,49.68,49.68,49.68,49.68,5580,0
FPT,9/20/2019 13:26,49.68,49.68,49.68,49.68,6560,0
FPT,9/20/2019 13:27,49.76,49.76,49.76,49.76,7200,0
FPT,9/20/2019 13:28,49.76,49.85,49.68,49.85,13250,0
FPT,9/20/2019 13:29,49.76,49.76,49.76,49.76,350,0
FPT,9/20/2019 13:30,49.85,49.85,49.85,49.85,1000,0
FPT,9/20/2019 13:31,49.85,49.85,49.85,49.85,1140,0
FPT,9/20/2019 13:32,49.76,49.76,49.76,49.76,1650,0
FPT,9/20/2019 13:33,49.76,49.85,49.76,49.85,50760,0
FPT,9/20/2019 13:34,49.85,49.85,49.85,49.85,720,0
FPT,9/20/2019 13:35,49.85,49.85,49.85,49.85,1250,0
FPT,9/20/2019 13:36,49.85,49.85,49.85,49.85,50,0
FPT,9/20/2019 13:38,49.85,49.85,49.85,49.85,2290,0
FPT,9/20/2019 13:40,49.85,49.85,49.85,49.85,4910,0
FPT,9/20/2019 13:42,49.85,49.85,49.85,49.85,1000,0
FPT,9/20/2019 13:43,49.85,49.85,49.85,49.85,7010,0
FPT,9/20/2019 13:44,49.76,49.76,49.76,49.76,300,0
FPT,9/20/2019 13:45,49.76,49.76,49.76,49.76,3160,0
FPT,9/20/2019 13:46,49.76,49.76,49.76,49.76,4130,0
FPT,9/20/2019 13:47,49.85,49.85,49.85,49.85,6000,0
FPT,9/20/2019 13:48,49.85,49.85,49.85,49.85,20,0
FPT,9/20/2019 13:49,49.85,49.85,49.85,49.85,1250,0
FPT,9/20/2019 13:50,49.85,49.85,49.76,49.85,6380,0
FPT,9/20/2019 13:51,49.76,49.76,49.76,49.76,10200,0
FPT,9/20/2019 13:52,49.85,49.85,49.76,49.76,10100,0
FPT,9/20/2019 13:53,49.85,49.85,49.85,49.85,200,0
FPT,9/20/2019 13:54,49.85,49.85,49.85,49.85,1250,0
FPT,9/20/2019 13:55,49.85,49.85,49.85,49.85,220,0
FPT,9/20/2019 13:56,49.85,49.85,49.85,49.85,9940,0
FPT,9/20/2019 13:57,49.85,49.85,49.85,49.85,200,0
FPT,9/20/2019 13:58,49.85,49.85,49.85,49.85,500,0
FPT,9/20/2019 14:00,49.85,49.85,49.85,49.85,1520,0
FPT,9/20/2019 14:01,49.85,49.85,49.85,49.85,7730,0
FPT,9/20/2019 14:03,49.76,49.85,49.76,49.85,1100,0
FPT,9/20/2019 14:04,49.85,49.85,49.85,49.85,10,0
FPT,9/20/2019 14:05,49.85,49.85,49.76,49.76,10970,0
FPT,9/20/2019 14:07,49.76,49.76,49.76,49.76,3000,0
FPT,9/20/2019 14:08,49.76,49.85,49.76,49.85,1080,0
FPT,9/20/2019 14:09,49.76,49.85,49.76,49.85,5110,0
FPT,9/20/2019 14:10,49.85,49.85,49.76,49.85,3080,0
FPT,9/20/2019 14:11,49.85,49.85,49.85,49.85,5000,0
FPT,9/20/2019 14:12,49.85,49.85,49.85,49.85,500,0
FPT,9/20/2019 14:13,49.85,49.85,49.76,49.85,14300,0
FPT,9/20/2019 14:14,49.85,49.85,49.85,49.85,2250,0
FPT,9/20/2019 14:15,49.85,49.85,49.76,49.85,37930,0
FPT,9/20/2019 14:16,49.85,49.85,49.85,49.85,13420,0
FPT,9/20/2019 14:17,49.85,49.85,49.76,49.85,4320,0
FPT,9/20/2019 14:18,49.85,49.85,49.68,49.76,25580,0
FPT,9/20/2019 14:19,49.68,49.76,49.68,49.76,3720,0
FPT,9/20/2019 14:21,49.76,49.76,49.68,49.68,34500,0
FPT,9/20/2019 14:22,49.68,49.68,49.59,49.59,2530,0
FPT,9/20/2019 14:23,49.59,49.68,49.59,49.68,3400,0
FPT,9/20/2019 14:24,49.59,49.68,49.59,49.68,5050,0
FPT,9/20/2019 14:25,49.59,49.59,49.51,49.51,4740,0
FPT,9/20/2019 14:26,49.59,49.59,49.59,49.59,3260,0
FPT,9/20/2019 14:27,49.59,49.68,49.59,49.68,12170,0
FPT,9/20/2019 14:28,49.68,49.68,49.68,49.68,5250,0
FPT,9/20/2019 14:29,49.59,49.68,49.59,49.68,3510,0
FPT,9/20/2019 14:46,49.68,49.68,49.68,49.68,38470,0
FPT,9/23/2019 9:15,49.51,49.59,49.51,49.51,18270,0
FPT,9/23/2019 9:16,49.51,49.59,49.51,49.51,8480,0
FPT,9/23/2019 9:17,49.59,49.59,49.51,49.59,6200,0
FPT,9/23/2019 9:18,49.59,49.68,49.51,49.68,12290,0
FPT,9/23/2019 9:19,49.68,49.76,49.59,49.59,14900,0
FPT,9/23/2019 9:20,49.68,49.76,49.68,49.68,5110,0
FPT,9/23/2019 9:21,49.68,49.68,49.59,49.59,1400,0
FPT,9/23/2019 9:22,49.59,49.68,49.51,49.59,17310,0
FPT,9/23/2019 9:23,49.59,49.59,49.51,49.51,2340,0
FPT,9/23/2019 9:24,49.51,49.59,49.34,49.34,22200,0
FPT,9/23/2019 9:25,49.34,49.34,49.34,49.34,9500,0
FPT,9/23/2019 9:26,49.34,49.51,49.34,49.51,860,0
FPT,9/23/2019 9:27,49.51,49.51,49.51,49.51,2070,0
FPT,9/23/2019 9:28,49.51,49.51,49.51,49.51,180,0
FPT,9/23/2019 9:29,49.51,49.51,49.51,49.51,2060,0
FPT,9/23/2019 9:30,49.42,49.51,49.42,49.51,2180,0
FPT,9/23/2019 9:31,49.42,49.51,49.42,49.51,3080,0
FPT,9/23/2019 9:32,49.51,49.51,49.51,49.51,400,0
FPT,9/23/2019 9:33,49.51,49.51,49.51,49.51,3040,0
FPT,9/23/2019 9:34,49.51,49.51,49.51,49.51,10750,0
FPT,9/23/2019 9:35,49.51,49.51,49.51,49.51,950,0
FPT,9/23/2019 9:36,49.51,49.51,49.51,49.51,3540,0
FPT,9/23/2019 9:37,49.51,49.51,49.51,49.51,2000,0
FPT,9/23/2019 9:38,49.59,49.59,49.51,49.51,430,0
FPT,9/23/2019 9:39,49.59,49.59,49.51,49.51,4020,0
FPT,9/23/2019 9:40,49.51,49.51,49.51,49.51,1370,0
FPT,9/23/2019 9:41,49.42,49.51,49.42,49.51,5450,0
FPT,9/23/2019 9:42,49.42,49.51,49.42,49.42,2060,0
FPT,9/23/2019 9:43,49.42,49.51,49.42,49.42,950,0
FPT,9/23/2019 9:44,49.42,49.51,49.34,49.42,21220,0
FPT,9/23/2019 9:45,49.42,49.42,49.42,49.42,430,0
FPT,9/23/2019 9:46,49.42,49.42,49.42,49.42,50,0
FPT,9/23/2019 9:47,49.42,49.51,49.42,49.42,2280,0
FPT,9/23/2019 9:48,49.42,49.42,49.34,49.34,10870,0
FPT,9/23/2019 9:49,49.25,49.34,49.08,49.08,23140,0
FPT,9/23/2019 9:50,49.08,49.17,49.08,49.17,29050,0
FPT,9/23/2019 9:51,49.08,49.25,49.08,49.25,5350,0
FPT,9/23/2019 9:52,49.17,49.25,49.17,49.25,3000,0
FPT,9/23/2019 9:53,49.25,49.25,49.25,49.25,470,0
FPT,9/23/2019 9:54,49.25,49.34,49.25,49.34,5070,0
FPT,9/23/2019 9:55,49.34,49.34,49.34,49.34,3350,0
FPT,9/23/2019 9:56,49.34,49.34,49.34,49.34,8000,0
FPT,9/23/2019 9:57,49.34,49.34,49.34,49.34,1490,0
FPT,9/23/2019 9:58,49.34,49.34,49.34,49.34,1010,0
FPT,9/23/2019 9:59,49.34,49.34,49.25,49.25,6300,0
FPT,9/23/2019 10:00,49.17,49.25,49.17,49.25,1860,0
FPT,9/23/2019 10:01,49.25,49.25,49.25,49.25,520,0
FPT,9/23/2019 10:02,49.25,49.25,49.25,49.25,2250,0
FPT,9/23/2019 10:03,49.25,49.25,49.17,49.25,2960,0
FPT,9/23/2019 10:04,49.25,49.25,49.25,49.25,7580,0
FPT,9/23/2019 10:05,49.25,49.25,49.25,49.25,600,0
FPT,9/23/2019 10:06,49.34,49.34,49.25,49.25,10640,0
FPT,9/23/2019 10:07,49.25,49.25,49.25,49.25,760,0
FPT,9/23/2019 10:08,49.25,49.25,49.25,49.25,3190,0
FPT,9/23/2019 10:09,49.25,49.25,49.17,49.25,3820,0
FPT,9/23/2019 10:10,49.25,49.25,49.25,49.25,310,0
FPT,9/23/2019 10:11,49.25,49.25,49.25,49.25,120,0
FPT,9/23/2019 10:12,49.25,49.25,49.25,49.25,3760,0
FPT,9/23/2019 10:13,49.17,49.25,49.17,49.25,410,0
FPT,9/23/2019 10:14,49.25,49.25,49.25,49.25,210,0
FPT,9/23/2019 10:15,49.25,49.25,49.25,49.25,3400,0
FPT,9/23/2019 10:16,49.25,49.25,49.25,49.25,350,0
FPT,9/23/2019 10:17,49.25,49.25,49.25,49.25,14750,0
FPT,9/23/2019 10:18,49.25,49.25,49.25,49.25,500,0
FPT,9/23/2019 10:20,49.25,49.34,49.25,49.34,20,0
FPT,9/23/2019 10:21,49.34,49.34,49.25,49.34,4260,0
FPT,9/23/2019 10:22,49.34,49.34,49.34,49.34,4660,0
FPT,9/23/2019 10:23,49.25,49.34,49.25,49.34,1910,0
FPT,9/23/2019 10:24,49.34,49.34,49.34,49.34,11710,0
FPT,9/23/2019 10:25,49.34,49.42,49.34,49.34,9200,0
FPT,9/23/2019 10:26,49.42,49.42,49.42,49.42,1000,0
FPT,9/23/2019 10:27,49.42,49.42,49.34,49.42,9500,0
FPT,9/23/2019 10:28,49.42,49.51,49.42,49.51,5740,0
FPT,9/23/2019 10:29,49.51,49.51,49.51,49.51,5190,0
FPT,9/23/2019 10:30,49.51,49.51,49.42,49.51,2220,0
FPT,9/23/2019 10:32,49.51,49.51,49.51,49.51,50,0
FPT,9/23/2019 10:33,49.51,49.51,49.51,49.51,1650,0
FPT,9/23/2019 10:34,49.42,49.42,49.42,49.42,1750,0
FPT,9/23/2019 10:37,49.42,49.51,49.42,49.42,5350,0
FPT,9/23/2019 10:38,49.42,49.42,49.42,49.42,2600,0
FPT,9/23/2019 10:39,49.42,49.51,49.42,49.51,70,0
FPT,9/23/2019 10:40,49.51,49.51,49.51,49.51,1910,0
FPT,9/23/2019 10:41,49.51,49.51,49.51,49.51,8150,0
FPT,9/23/2019 10:42,49.51,49.51,49.51,49.51,3030,0
FPT,9/23/2019 10:43,49.51,49.51,49.51,49.51,250,0
FPT,9/23/2019 10:44,49.51,49.51,49.51,49.51,950,0
FPT,9/23/2019 10:45,49.51,49.51,49.51,49.51,1770,0
FPT,9/23/2019 10:46,49.42,49.51,49.42,49.51,1090,0
FPT,9/23/2019 10:47,49.51,49.59,49.51,49.59,8290,0
FPT,9/23/2019 10:48,49.59,49.68,49.59,49.68,3610,0
FPT,9/23/2019 10:49,49.59,49.68,49.59,49.59,770,0
FPT,9/23/2019 10:50,49.68,49.68,49.68,49.68,10,0
FPT,9/23/2019 10:51,49.59,49.68,49.59,49.59,3180,0
FPT,9/23/2019 10:52,49.59,49.68,49.59,49.68,1260,0
FPT,9/23/2019 10:53,49.59,49.68,49.59,49.68,1310,0
FPT,9/23/2019 10:54,49.68,49.68,49.68,49.68,60,0
FPT,9/23/2019 10:55,49.59,49.68,49.59,49.59,4070,0
FPT,9/23/2019 10:56,49.59,49.59,49.59,49.59,3470,0
FPT,9/23/2019 10:57,49.59,49.59,49.59,49.59,10,0
FPT,9/23/2019 10:58,49.51,49.51,49.51,49.51,10,0
FPT,9/23/2019 10:59,49.51,49.51,49.51,49.51,500,0
FPT,9/23/2019 11:00,49.51,49.51,49.51,49.51,710,0
FPT,9/23/2019 11:01,49.51,49.51,49.51,49.51,13290,0
FPT,9/23/2019 11:03,49.51,49.51,49.51,49.51,120,0
FPT,9/23/2019 11:04,49.51,49.51,49.42,49.42,6050,0
FPT,9/23/2019 11:05,49.51,49.51,49.42,49.42,4510,0
FPT,9/23/2019 11:06,49.42,49.42,49.42,49.42,200,0
FPT,9/23/2019 11:07,49.42,49.42,49.42,49.42,500,0
FPT,9/23/2019 11:08,49.42,49.42,49.42,49.42,100,0
FPT,9/23/2019 11:10,49.42,49.42,49.34,49.34,2620,0
FPT,9/23/2019 11:12,49.42,49.42,49.34,49.42,2520,0
FPT,9/23/2019 11:13,49.42,49.42,49.42,49.42,1100,0
FPT,9/23/2019 11:14,49.51,49.59,49.51,49.59,19410,0
FPT,9/23/2019 11:15,49.59,49.59,49.51,49.51,1050,0
FPT,9/23/2019 11:16,49.51,49.51,49.51,49.51,810,0
FPT,9/23/2019 11:17,49.51,49.59,49.51,49.51,11030,0
FPT,9/23/2019 11:18,49.51,49.51,49.51,49.51,9970,0
FPT,9/23/2019 11:19,49.59,49.59,49.59,49.59,10,0
FPT,9/23/2019 11:20,49.51,49.51,49.51,49.51,2980,0
FPT,9/23/2019 11:21,49.51,49.51,49.51,49.51,410,0
FPT,9/23/2019 11:22,49.51,49.51,49.51,49.51,1000,0
FPT,9/23/2019 11:23,49.51,49.51,49.51,49.51,4170,0
FPT,9/23/2019 11:24,49.59,49.59,49.51,49.51,4230,0
FPT,9/23/2019 11:25,49.51,49.59,49.51,49.59,12540,0
FPT,9/23/2019 11:26,49.59,49.68,49.59,49.68,3620,0
FPT,9/23/2019 11:27,49.68,49.68,49.59,49.59,660,0
FPT,9/23/2019 11:28,49.59,49.59,49.59,49.59,6870,0
FPT,9/23/2019 11:29,49.68,49.68,49.68,49.68,250,0
FPT,9/23/2019 13:00,49.59,49.59,49.59,49.59,2790,0
FPT,9/23/2019 13:01,49.59,49.59,49.59,49.59,300,0
FPT,9/23/2019 13:02,49.68,49.68,49.59,49.59,2540,0
FPT,9/23/2019 13:03,49.68,49.68,49.51,49.51,5010,0
FPT,9/23/2019 13:06,49.59,49.68,49.59,49.68,130,0
FPT,9/23/2019 13:07,49.59,49.59,49.59,49.59,1920,0
FPT,9/23/2019 13:10,49.59,49.59,49.59,49.59,60,0
FPT,9/23/2019 13:11,49.59,49.59,49.59,49.59,230,0
FPT,9/23/2019 13:12,49.51,49.51,49.51,49.51,5250,0
FPT,9/23/2019 13:13,49.59,49.59,49.51,49.51,2960,0
FPT,9/23/2019 13:15,49.51,49.51,49.51,49.51,310,0
FPT,9/23/2019 13:16,49.51,49.51,49.51,49.51,560,0
FPT,9/23/2019 13:17,49.42,49.42,49.42,49.42,5500,0
FPT,9/23/2019 13:18,49.51,49.51,49.51,49.51,10,0
FPT,9/23/2019 13:19,49.34,49.34,49.34,49.34,5000,0
FPT,9/23/2019 13:20,49.34,49.34,49.34,49.34,1450,0
FPT,9/23/2019 13:21,49.42,49.42,49.42,49.42,1020,0
FPT,9/23/2019 13:22,49.42,49.42,49.42,49.42,8030,0
FPT,9/23/2019 13:23,49.51,49.51,49.51,49.51,10,0
FPT,9/23/2019 13:24,49.51,49.51,49.51,49.51,20,0
FPT,9/23/2019 13:25,49.51,49.51,49.42,49.42,7120,0
FPT,9/23/2019 13:26,49.34,49.42,49.34,49.42,9500,0
FPT,9/23/2019 13:28,49.42,49.42,49.42,49.42,4960,0
FPT,9/23/2019 13:29,49.42,49.42,49.42,49.42,30,0
FPT,9/23/2019 13:30,49.42,49.42,49.34,49.42,6150,0
FPT,9/23/2019 13:31,49.34,49.42,49.34,49.34,2030,0
FPT,9/23/2019 13:32,49.42,49.42,49.42,49.42,5880,0
FPT,9/23/2019 13:33,49.42,49.42,49.42,49.42,7750,0
FPT,9/23/2019 13:34,49.42,49.42,49.42,49.42,1020,0
FPT,9/23/2019 13:35,49.51,49.51,49.51,49.51,10,0
FPT,9/23/2019 13:36,49.51,49.51,49.42,49.42,4600,0
FPT,9/23/2019 13:37,49.51,49.51,49.51,49.51,550,0
FPT,9/23/2019 13:38,49.51,49.51,49.42,49.42,190,0
FPT,9/23/2019 13:39,49.42,49.42,49.42,49.42,10800,0
FPT,9/23/2019 13:40,49.42,49.42,49.42,49.42,3250,0
FPT,9/23/2019 13:41,49.42,49.42,49.42,49.42,1050,0
FPT,9/23/2019 13:42,49.42,49.42,49.42,49.42,2200,0
FPT,9/23/2019 13:43,49.42,49.42,49.34,49.42,5820,0
FPT,9/23/2019 13:44,49.42,49.42,49.42,49.42,1950,0
FPT,9/23/2019 13:45,49.42,49.42,49.42,49.42,1500,0
FPT,9/23/2019 13:46,49.42,49.42,49.42,49.42,10,0
FPT,9/23/2019 13:47,49.34,49.42,49.34,49.42,3550,0
FPT,9/23/2019 13:48,49.42,49.42,49.42,49.42,270,0
FPT,9/23/2019 13:49,49.42,49.42,49.34,49.34,18650,0
FPT,9/23/2019 13:50,49.25,49.34,49.17,49.17,52830,0
FPT,9/23/2019 13:51,49.17,49.17,49.08,49.17,5870,0
FPT,9/23/2019 13:52,49.17,49.17,49.17,49.17,9730,0
FPT,9/23/2019 13:53,49.17,49.17,49.17,49.17,1510,0
FPT,9/23/2019 13:54,49.17,49.17,49.08,49.17,5320,0
FPT,9/23/2019 13:55,49.25,49.25,49.25,49.25,2150,0
FPT,9/23/2019 13:56,49.25,49.34,49.25,49.34,600,0
FPT,9/23/2019 13:57,49.34,49.34,49.34,49.34,160,0
FPT,9/23/2019 13:58,49.25,49.25,49.25,49.25,40,0
FPT,9/23/2019 13:59,49.34,49.34,49.34,49.34,110,0
FPT,9/23/2019 14:00,49.34,49.34,49.34,49.34,1700,0
FPT,9/23/2019 14:01,49.34,49.34,49.25,49.34,19680,0
FPT,9/23/2019 14:02,49.25,49.25,49.25,49.25,40,0
FPT,9/23/2019 14:03,49.25,49.25,49.25,49.25,14410,0
FPT,9/23/2019 14:04,49.25,49.25,49.08,49.08,82210,0
FPT,9/23/2019 14:05,49.08,49.08,49,49.08,4300,0
FPT,9/23/2019 14:06,49.08,49.08,49.08,49.08,20210,0
FPT,9/23/2019 14:07,49.17,49.25,49.17,49.25,2230,0
FPT,9/23/2019 14:08,49.25,49.25,49.17,49.25,4250,0
FPT,9/23/2019 14:09,49.17,49.25,49.08,49.17,13300,0
FPT,9/23/2019 14:10,49.17,49.17,49.08,49.17,5170,0
FPT,9/23/2019 14:11,49.08,49.17,49.08,49.08,14530,0
FPT,9/23/2019 14:12,49.08,49.08,48.91,48.91,46520,0
FPT,9/23/2019 14:13,48.66,48.66,48.48,48.57,118540,0
FPT,9/23/2019 14:14,48.57,48.66,48.57,48.57,37250,0
FPT,9/23/2019 14:15,48.66,48.66,48.57,48.66,59040,0
FPT,9/23/2019 14:16,48.74,48.91,48.66,48.83,12620,0
FPT,9/23/2019 14:17,48.83,48.91,48.66,48.66,89710,0
FPT,9/23/2019 14:18,48.57,48.66,48.57,48.66,14180,0
FPT,9/23/2019 14:19,48.66,48.66,48.57,48.66,38380,0
FPT,9/23/2019 14:20,48.66,48.66,48.57,48.66,39530,0
FPT,9/23/2019 14:21,48.66,48.66,48.57,48.66,37380,0
FPT,9/23/2019 14:22,48.66,48.66,48.48,48.57,60310,0
FPT,9/23/2019 14:23,48.57,48.66,48.48,48.57,63430,0
FPT,9/23/2019 14:24,48.57,48.57,48.4,48.48,30040,0
FPT,9/23/2019 14:25,48.48,48.48,48.48,48.48,41410,0
FPT,9/23/2019 14:26,48.48,48.57,48.4,48.57,26700,0
FPT,9/23/2019 14:27,48.57,48.57,48.48,48.57,15630,0
FPT,9/23/2019 14:28,48.48,48.57,48.48,48.57,5560,0
FPT,9/23/2019 14:29,48.57,48.57,48.4,48.48,25860,0
FPT,9/23/2019 14:46,48.23,48.23,48.23,48.23,584940,0
FPT,9/24/2019 9:15,48.14,48.14,48.06,48.14,25710,0
FPT,9/24/2019 9:16,48.06,48.06,47.63,47.8,37170,0
FPT,9/24/2019 9:17,47.8,47.97,47.72,47.97,15770,0
FPT,9/24/2019 9:18,47.97,48.14,47.97,48.14,8170,0
FPT,9/24/2019 9:19,48.14,48.14,48.06,48.06,10090,0
FPT,9/24/2019 9:20,48.06,48.06,47.97,47.97,30160,0
FPT,9/24/2019 9:21,47.97,48.06,47.89,47.89,39490,0
FPT,9/24/2019 9:22,47.97,48.06,47.89,47.89,53030,0
FPT,9/24/2019 9:23,47.97,47.97,47.89,47.97,32240,0
FPT,9/24/2019 9:24,47.97,47.97,47.89,47.97,4310,0
FPT,9/24/2019 9:25,47.97,48.06,47.97,47.97,12130,0
FPT,9/24/2019 9:26,48.06,48.06,47.97,47.97,21700,0
FPT,9/24/2019 9:27,47.97,47.97,47.97,47.97,15270,0
FPT,9/24/2019 9:28,47.97,48.06,47.97,48.06,12110,0
FPT,9/24/2019 9:29,48.06,48.14,47.97,48.14,38120,0
FPT,9/24/2019 9:30,48.14,48.23,48.06,48.23,12200,0
FPT,9/24/2019 9:31,48.23,48.23,48.23,48.23,3810,0
FPT,9/24/2019 9:32,48.14,48.23,48.14,48.23,17370,0
FPT,9/24/2019 9:33,48.23,48.23,48.23,48.23,23930,0
FPT,9/24/2019 9:34,48.23,48.31,48.23,48.23,14680,0
FPT,9/24/2019 9:35,48.23,48.31,48.23,48.31,9480,0
FPT,9/24/2019 9:36,48.31,48.31,48.31,48.31,8030,0
FPT,9/24/2019 9:37,48.31,48.4,48.31,48.31,20030,0
FPT,9/24/2019 9:38,48.4,48.4,48.31,48.4,3040,0
FPT,9/24/2019 9:39,48.31,48.4,48.31,48.31,16860,0
FPT,9/24/2019 9:40,48.4,48.4,48.31,48.31,7040,0
FPT,9/24/2019 9:41,48.31,48.31,48.23,48.23,7200,0
FPT,9/24/2019 9:42,48.31,48.31,48.23,48.31,33880,0
FPT,9/24/2019 9:43,48.23,48.23,48.23,48.23,16100,0
FPT,9/24/2019 9:44,48.23,48.23,48.23,48.23,2120,0
FPT,9/24/2019 9:45,48.23,48.23,48.23,48.23,2580,0
FPT,9/24/2019 9:46,48.14,48.23,48.14,48.14,16040,0
FPT,9/24/2019 9:47,48.14,48.14,48.06,48.14,5930,0
FPT,9/24/2019 9:48,48.14,48.14,48.06,48.06,2460,0
FPT,9/24/2019 9:49,48.06,48.06,47.97,47.97,30130,0
FPT,9/24/2019 9:50,48.06,48.06,47.97,47.97,46980,0
FPT,9/24/2019 9:51,47.97,47.97,47.97,47.97,2870,0
FPT,9/24/2019 9:52,47.97,47.97,47.97,47.97,5850,0
FPT,9/24/2019 9:53,47.97,47.97,47.89,47.89,7470,0
FPT,9/24/2019 9:54,47.97,47.97,47.89,47.97,1750,0
FPT,9/24/2019 9:55,47.89,47.97,47.89,47.89,79990,0
FPT,9/24/2019 9:56,47.89,47.89,47.8,47.8,19310,0
FPT,9/24/2019 9:57,47.89,47.89,47.8,47.89,35920,0
FPT,9/24/2019 9:58,47.89,47.89,47.72,47.72,129880,0
FPT,9/24/2019 9:59,47.72,47.8,47.72,47.8,13430,0
FPT,9/24/2019 10:00,47.8,47.8,47.72,47.8,6270,0
FPT,9/24/2019 10:01,47.8,47.8,47.72,47.72,43140,0
FPT,9/24/2019 10:02,47.63,47.72,47.63,47.72,77290,0
FPT,9/24/2019 10:03,47.72,47.72,47.63,47.72,19770,0
FPT,9/24/2019 10:04,47.72,47.8,47.72,47.8,52570,0
FPT,9/24/2019 10:05,47.8,47.89,47.8,47.89,11810,0
FPT,9/24/2019 10:06,47.89,47.89,47.8,47.8,13480,0
FPT,9/24/2019 10:07,47.89,47.97,47.89,47.97,100,0
FPT,9/24/2019 10:08,47.89,47.89,47.89,47.89,4300,0
FPT,9/24/2019 10:09,47.97,47.97,47.97,47.97,1260,0
FPT,9/24/2019 10:10,47.89,47.89,47.8,47.8,18580,0
FPT,9/24/2019 10:11,47.89,47.89,47.89,47.89,80,0
FPT,9/24/2019 10:12,47.89,47.89,47.8,47.8,11310,0
FPT,9/24/2019 10:13,47.8,47.89,47.8,47.89,5870,0
FPT,9/24/2019 10:14,47.89,47.97,47.89,47.97,9070,0
FPT,9/24/2019 10:15,47.97,47.97,47.97,47.97,580,0
FPT,9/24/2019 10:16,47.97,47.97,47.97,47.97,3810,0
FPT,9/24/2019 10:17,47.97,47.97,47.97,47.97,600,0
FPT,9/24/2019 10:18,47.97,47.97,47.97,47.97,540,0
FPT,9/24/2019 10:19,47.97,48.06,47.97,48.06,32630,0
FPT,9/24/2019 10:20,47.97,48.06,47.97,47.97,7460,0
FPT,9/24/2019 10:21,48.06,48.06,48.06,48.06,20160,0
FPT,9/24/2019 10:22,48.06,48.06,48.06,48.06,14490,0
FPT,9/24/2019 10:23,48.06,48.14,48.06,48.06,8090,0
FPT,9/24/2019 10:24,48.14,48.14,48.06,48.14,9010,0
FPT,9/24/2019 10:25,48.06,48.14,48.06,48.14,1330,0
FPT,9/24/2019 10:26,48.14,48.14,48.14,48.14,3290,0
FPT,9/24/2019 10:27,48.14,48.14,48.06,48.14,5800,0
FPT,9/24/2019 10:28,48.14,48.23,48.14,48.14,13520,0
FPT,9/24/2019 10:29,48.23,48.23,48.23,48.23,510,0
FPT,9/24/2019 10:30,48.23,48.31,48.14,48.23,24590,0
FPT,9/24/2019 10:31,48.23,48.31,48.14,48.14,7050,0
FPT,9/24/2019 10:32,48.23,48.31,48.23,48.31,170,0
FPT,9/24/2019 10:33,48.31,48.31,48.23,48.31,42110,0
FPT,9/24/2019 10:34,48.4,48.48,48.4,48.48,26390,0
FPT,9/24/2019 10:35,48.48,48.57,48.48,48.48,10800,0
FPT,9/24/2019 10:36,48.48,48.57,48.4,48.57,7840,0
FPT,9/24/2019 10:37,48.57,48.57,48.57,48.57,3400,0
FPT,9/24/2019 10:38,48.57,48.57,48.57,48.57,10230,0
FPT,9/24/2019 10:39,48.57,48.57,48.57,48.57,1080,0
FPT,9/24/2019 10:40,48.57,48.57,48.57,48.57,1010,0
FPT,9/24/2019 10:41,48.48,48.48,48.48,48.48,200,0
FPT,9/24/2019 10:42,48.48,48.48,48.48,48.48,38170,0
FPT,9/24/2019 10:43,48.4,48.4,48.31,48.31,9430,0
FPT,9/24/2019 10:44,48.23,48.31,48.23,48.23,3680,0
FPT,9/24/2019 10:45,48.31,48.31,48.23,48.31,2060,0
FPT,9/24/2019 10:46,48.31,48.31,48.31,48.31,780,0
FPT,9/24/2019 10:47,48.31,48.31,48.31,48.31,110,0
FPT,9/24/2019 10:48,48.31,48.31,48.31,48.31,1900,0
FPT,9/24/2019 10:49,48.31,48.31,48.31,48.31,2900,0
FPT,9/24/2019 10:50,48.31,48.31,48.31,48.31,870,0
FPT,9/24/2019 10:51,48.31,48.31,48.31,48.31,7820,0
FPT,9/24/2019 10:52,48.31,48.31,48.31,48.31,300,0
FPT,9/24/2019 10:53,48.31,48.31,48.31,48.31,500,0
FPT,9/24/2019 10:54,48.31,48.31,48.31,48.31,7570,0
FPT,9/24/2019 10:55,48.31,48.31,48.31,48.31,120,0
FPT,9/24/2019 10:56,48.31,48.31,48.31,48.31,280,0
FPT,9/24/2019 10:57,48.4,48.4,48.4,48.4,1000,0
FPT,9/24/2019 10:58,48.4,48.4,48.4,48.4,310,0
FPT,9/24/2019 10:59,48.31,48.31,48.31,48.31,2000,0
FPT,9/24/2019 11:01,48.31,48.4,48.31,48.4,2020,0
FPT,9/24/2019 11:02,48.4,48.4,48.4,48.4,30,0
FPT,9/24/2019 11:04,48.31,48.4,48.31,48.4,9640,0
FPT,9/24/2019 11:05,48.4,48.4,48.4,48.4,10,0
FPT,9/24/2019 11:06,48.4,48.4,48.4,48.4,20,0
FPT,9/24/2019 11:08,48.4,48.4,48.4,48.4,330,0
FPT,9/24/2019 11:09,48.31,48.31,48.31,48.31,200,0
FPT,9/24/2019 11:10,48.31,48.31,48.31,48.31,1010,0
FPT,9/24/2019 11:11,48.4,48.4,48.4,48.4,1000,0
FPT,9/24/2019 11:12,48.4,48.4,48.4,48.4,3420,0
FPT,9/24/2019 11:13,48.4,48.4,48.4,48.4,10,0
FPT,9/24/2019 11:16,48.4,48.4,48.4,48.4,200,0
FPT,9/24/2019 11:17,48.4,48.4,48.4,48.4,2080,0
FPT,9/24/2019 11:19,48.48,48.48,48.48,48.48,2200,0
FPT,9/24/2019 11:21,48.48,48.48,48.48,48.48,60,0
FPT,9/24/2019 11:22,48.48,48.48,48.48,48.48,6040,0
FPT,9/24/2019 11:23,48.48,48.48,48.48,48.48,7820,0
FPT,9/24/2019 11:24,48.48,48.48,48.48,48.48,900,0
FPT,9/24/2019 11:25,48.48,48.48,48.48,48.48,250,0
FPT,9/24/2019 11:27,48.48,48.48,48.48,48.48,60,0
FPT,9/24/2019 11:28,48.48,48.48,48.48,48.48,1000,0
FPT,9/24/2019 11:29,48.4,48.48,48.4,48.48,40,0
FPT,9/24/2019 13:00,48.48,48.48,48.48,48.48,13030,0
FPT,9/24/2019 13:02,48.48,48.48,48.48,48.48,3670,0
FPT,9/24/2019 13:03,48.48,48.48,48.48,48.48,300,0
FPT,9/24/2019 13:04,48.48,48.48,48.48,48.48,1500,0
FPT,9/24/2019 13:05,48.48,48.48,48.48,48.48,2000,0
FPT,9/24/2019 13:06,48.48,48.48,48.48,48.48,7040,0
FPT,9/24/2019 13:07,48.48,48.48,48.48,48.48,1410,0
FPT,9/24/2019 13:08,48.48,48.48,48.48,48.48,210,0
FPT,9/24/2019 13:09,48.48,48.48,48.48,48.48,1040,0
FPT,9/24/2019 13:10,48.48,48.57,48.48,48.57,37540,0
FPT,9/24/2019 13:11,48.57,48.57,48.57,48.57,3810,0
FPT,9/24/2019 13:13,48.66,48.66,48.66,48.66,30,0
FPT,9/24/2019 13:14,48.66,48.66,48.66,48.66,200,0
FPT,9/24/2019 13:15,48.66,48.66,48.57,48.66,16680,0
FPT,9/24/2019 13:16,48.66,48.66,48.66,48.66,190,0
FPT,9/24/2019 13:17,48.57,48.66,48.57,48.57,10560,0
FPT,9/24/2019 13:18,48.57,48.57,48.57,48.57,9210,0
FPT,9/24/2019 13:19,48.57,48.57,48.48,48.57,6660,0
FPT,9/24/2019 13:20,48.57,48.57,48.57,48.57,650,0
FPT,9/24/2019 13:21,48.57,48.57,48.57,48.57,1800,0
FPT,9/24/2019 13:22,48.57,48.57,48.48,48.57,15810,0
FPT,9/24/2019 13:23,48.57,48.57,48.57,48.57,8490,0
FPT,9/24/2019 13:24,48.57,48.57,48.57,48.57,170,0
FPT,9/24/2019 13:25,48.57,48.57,48.57,48.57,20,0
FPT,9/24/2019 13:26,48.48,48.48,48.4,48.4,36680,0
FPT,9/24/2019 13:27,48.4,48.4,48.23,48.23,22860,0
FPT,9/24/2019 13:28,48.23,48.31,48.23,48.31,8330,0
FPT,9/24/2019 13:29,48.31,48.31,48.31,48.31,4970,0
FPT,9/24/2019 13:30,48.31,48.4,48.31,48.4,5750,0
FPT,9/24/2019 13:31,48.4,48.4,48.31,48.31,10370,0
FPT,9/24/2019 13:32,48.31,48.31,48.31,48.31,2180,0
FPT,9/24/2019 13:33,48.31,48.31,48.31,48.31,8000,0
FPT,9/24/2019 13:34,48.31,48.31,48.31,48.31,7930,0
FPT,9/24/2019 13:36,48.4,48.48,48.4,48.48,3680,0
FPT,9/24/2019 13:37,48.48,48.48,48.48,48.48,2350,0
FPT,9/24/2019 13:38,48.48,48.48,48.4,48.4,11500,0
FPT,9/24/2019 13:39,48.4,48.4,48.4,48.4,720,0
FPT,9/24/2019 13:40,48.4,48.48,48.4,48.4,5200,0
FPT,9/24/2019 13:41,48.4,48.4,48.31,48.4,8870,0
FPT,9/24/2019 13:42,48.4,48.4,48.4,48.4,1310,0
FPT,9/24/2019 13:43,48.4,48.4,48.4,48.4,600,0
FPT,9/24/2019 13:44,48.4,48.4,48.4,48.4,20,0
FPT,9/24/2019 13:45,48.4,48.4,48.31,48.31,9760,0
FPT,9/24/2019 13:46,48.31,48.31,48.31,48.31,10630,0
FPT,9/24/2019 13:47,48.31,48.31,48.31,48.31,5370,0
FPT,9/24/2019 13:48,48.31,48.4,48.31,48.31,2740,0
FPT,9/24/2019 13:49,48.23,48.23,48.23,48.23,41290,0
FPT,9/24/2019 13:50,48.23,48.23,48.23,48.23,5460,0
FPT,9/24/2019 13:51,48.14,48.23,48.14,48.14,11200,0
FPT,9/24/2019 13:52,48.23,48.23,48.14,48.14,14360,0
FPT,9/24/2019 13:53,48.06,48.14,48.06,48.06,3640,0
FPT,9/24/2019 13:54,48.06,48.14,48.06,48.06,7850,0
FPT,9/24/2019 13:55,47.97,48.06,47.89,47.89,78410,0
FPT,9/24/2019 13:56,47.97,48.06,47.89,48.06,21870,0
FPT,9/24/2019 13:57,48.06,48.14,48.06,48.14,30650,0
FPT,9/24/2019 13:58,48.23,48.23,48.14,48.23,5150,0
FPT,9/24/2019 14:00,48.14,48.14,48.14,48.14,4970,0
FPT,9/24/2019 14:01,48.06,48.06,48.06,48.06,33260,0
FPT,9/24/2019 14:02,48.06,48.06,47.97,48.06,9870,0
FPT,9/24/2019 14:03,48.14,48.14,48.14,48.14,10,0
FPT,9/24/2019 14:04,48.14,48.14,48.14,48.14,370,0
FPT,9/24/2019 14:05,48.06,48.06,48.06,48.06,5100,0
FPT,9/24/2019 14:06,48.06,48.06,48.06,48.06,15400,0
FPT,9/24/2019 14:07,48.06,48.06,48.06,48.06,10000,0
FPT,9/24/2019 14:08,48.06,48.06,48.06,48.06,300,0
FPT,9/24/2019 14:09,48.06,48.06,48.06,48.06,5900,0
FPT,9/24/2019 14:10,48.06,48.14,48.06,48.06,35940,0
FPT,9/24/2019 14:11,48.06,48.06,48.06,48.06,4550,0
FPT,9/24/2019 14:12,48.06,48.06,48.06,48.06,11140,0
FPT,9/24/2019 14:13,48.06,48.06,48.06,48.06,3260,0
FPT,9/24/2019 14:14,48.06,48.06,48.06,48.06,4970,0
FPT,9/24/2019 14:15,48.06,48.06,48.06,48.06,11150,0
FPT,9/24/2019 14:16,48.14,48.14,48.14,48.14,100,0
FPT,9/24/2019 14:17,48.06,48.06,48.06,48.06,300,0
FPT,9/24/2019 14:18,48.14,48.14,48.06,48.06,1130,0
FPT,9/24/2019 14:19,48.14,48.14,48.14,48.14,1100,0
FPT,9/24/2019 14:20,48.14,48.14,48.14,48.14,12590,0
FPT,9/24/2019 14:21,48.14,48.23,48.14,48.23,1620,0
FPT,9/24/2019 14:22,48.23,48.23,48.14,48.23,660,0
FPT,9/24/2019 14:23,48.14,48.14,48.14,48.14,13890,0
FPT,9/24/2019 14:24,48.14,48.14,48.14,48.14,2340,0
FPT,9/24/2019 14:25,48.14,48.14,48.14,48.14,14620,0
FPT,9/24/2019 14:26,48.14,48.23,48.14,48.23,19330,0
FPT,9/24/2019 14:27,48.14,48.14,48.14,48.14,4300,0
FPT,9/24/2019 14:28,48.23,48.23,48.06,48.14,7280,0
FPT,9/24/2019 14:29,48.14,48.23,48.14,48.23,440,0
FPT,9/24/2019 14:46,47.97,47.97,47.97,47.97,168430,0
FPT,9/25/2019 9:15,48.06,48.06,47.97,47.97,14330,0
FPT,9/25/2019 9:16,47.97,48.06,47.97,47.97,5080,0
FPT,9/25/2019 9:17,47.97,47.97,47.97,47.97,4720,0
FPT,9/25/2019 9:18,47.97,47.97,47.89,47.97,2560,0
FPT,9/25/2019 9:19,47.97,47.97,47.97,47.97,2170,0
FPT,9/25/2019 9:20,47.97,47.97,47.89,47.89,910,0
FPT,9/25/2019 9:21,47.97,47.97,47.89,47.89,7110,0
FPT,9/25/2019 9:22,47.97,47.97,47.97,47.97,11780,0
FPT,9/25/2019 9:23,48.06,48.06,47.97,48.06,2640,0
FPT,9/25/2019 9:24,48.06,48.06,48.06,48.06,5870,0
FPT,9/25/2019 9:25,48.14,48.23,48.14,48.23,5300,0
FPT,9/25/2019 9:26,48.23,48.23,48.23,48.23,3390,0
FPT,9/25/2019 9:27,48.23,48.23,48.23,48.23,870,0
FPT,9/25/2019 9:28,48.23,48.31,48.23,48.23,24030,0
FPT,9/25/2019 9:29,48.31,48.4,48.23,48.4,12360,0
FPT,9/25/2019 9:30,48.31,48.31,48.31,48.31,2430,0
FPT,9/25/2019 9:31,48.31,48.31,48.31,48.31,2020,0
FPT,9/25/2019 9:32,48.31,48.4,48.31,48.31,7750,0
FPT,9/25/2019 9:33,48.31,48.31,48.31,48.31,250,0
FPT,9/25/2019 9:35,48.31,48.31,48.31,48.31,3000,0
FPT,9/25/2019 9:36,48.31,48.31,48.23,48.23,9330,0
FPT,9/25/2019 9:37,48.23,48.31,48.14,48.23,5940,0
FPT,9/25/2019 9:38,48.23,48.31,48.23,48.31,2050,0
FPT,9/25/2019 9:39,48.23,48.23,48.23,48.23,1620,0
FPT,9/25/2019 9:40,48.14,48.14,48.14,48.14,2000,0
FPT,9/25/2019 9:41,48.14,48.23,48.14,48.23,850,0
FPT,9/25/2019 9:42,48.14,48.23,48.14,48.14,10940,0
FPT,9/25/2019 9:43,48.14,48.23,48.14,48.23,3050,0
FPT,9/25/2019 9:45,48.14,48.14,48.14,48.14,2870,0
FPT,9/25/2019 9:46,48.14,48.14,48.14,48.14,2150,0
FPT,9/25/2019 9:47,48.23,48.23,48.23,48.23,2000,0
FPT,9/25/2019 9:48,48.14,48.14,48.14,48.14,690,0
FPT,9/25/2019 9:49,48.23,48.23,48.23,48.23,1510,0
FPT,9/25/2019 9:50,48.23,48.23,48.23,48.23,280,0
FPT,9/25/2019 9:51,48.14,48.14,48.14,48.14,5100,0
FPT,9/25/2019 9:52,48.23,48.23,48.23,48.23,36060,0
FPT,9/25/2019 9:53,48.23,48.31,48.23,48.31,550,0
FPT,9/25/2019 9:54,48.23,48.23,48.23,48.23,9720,0
FPT,9/25/2019 9:55,48.23,48.23,48.23,48.23,11750,0
FPT,9/25/2019 9:56,48.23,48.23,48.23,48.23,20010,0
FPT,9/25/2019 9:57,48.23,48.23,48.23,48.23,11300,0
FPT,9/25/2019 9:58,48.23,48.31,48.23,48.31,11520,0
FPT,9/25/2019 9:59,48.31,48.31,48.23,48.23,10350,0
FPT,9/25/2019 10:00,48.31,48.31,48.23,48.23,29490,0
FPT,9/25/2019 10:01,48.14,48.23,48.14,48.23,7530,0
FPT,9/25/2019 10:02,48.23,48.23,48.23,48.23,30,0
FPT,9/25/2019 10:03,48.23,48.23,48.23,48.23,8480,0
FPT,9/25/2019 10:04,48.23,48.23,48.23,48.23,960,0
FPT,9/25/2019 10:06,48.31,48.31,48.23,48.23,720,0
FPT,9/25/2019 10:07,48.23,48.31,48.23,48.31,17780,0
FPT,9/25/2019 10:08,48.31,48.31,48.23,48.31,610,0
FPT,9/25/2019 10:09,48.31,48.31,48.23,48.31,15860,0
FPT,9/25/2019 10:10,48.23,48.31,48.23,48.31,970,0
FPT,9/25/2019 10:11,48.31,48.31,48.31,48.31,6100,0
FPT,9/25/2019 10:12,48.23,48.31,48.23,48.31,1280,0
FPT,9/25/2019 10:13,48.23,48.23,48.14,48.14,11170,0
FPT,9/25/2019 10:14,48.23,48.23,48.23,48.23,11990,0
FPT,9/25/2019 10:15,48.31,48.31,48.23,48.23,1020,0
FPT,9/25/2019 10:16,48.23,48.23,48.23,48.23,3310,0
FPT,9/25/2019 10:17,48.23,48.23,48.23,48.23,1600,0
FPT,9/25/2019 10:18,48.23,48.23,48.23,48.23,950,0
FPT,9/25/2019 10:19,48.23,48.23,48.23,48.23,2000,0
FPT,9/25/2019 10:20,48.23,48.23,48.23,48.23,1000,0
FPT,9/25/2019 10:22,48.23,48.23,48.23,48.23,2500,0
FPT,9/25/2019 10:23,48.14,48.14,48.14,48.14,4500,0
FPT,9/25/2019 10:24,48.14,48.23,48.14,48.23,10010,0
FPT,9/25/2019 10:25,48.14,48.14,48.14,48.14,17360,0
FPT,9/25/2019 10:26,48.14,48.14,48.06,48.06,19860,0
FPT,9/25/2019 10:27,48.06,48.14,47.97,48.14,9740,0
FPT,9/25/2019 10:28,48.14,48.14,48.06,48.06,4750,0
FPT,9/25/2019 10:29,48.06,48.06,48.06,48.06,7020,0
FPT,9/25/2019 10:30,48.06,48.06,48.06,48.06,3460,0
FPT,9/25/2019 10:31,48.06,48.06,47.97,47.97,33800,0
FPT,9/25/2019 10:32,48.06,48.06,48.06,48.06,4700,0
FPT,9/25/2019 10:33,48.06,48.14,48.06,48.14,3360,0
FPT,9/25/2019 10:34,48.14,48.14,48.14,48.14,380,0
FPT,9/25/2019 10:35,48.23,48.23,48.23,48.23,90,0
FPT,9/25/2019 10:36,48.14,48.14,48.14,48.14,8350,0
FPT,9/25/2019 10:37,48.06,48.14,48.06,48.14,11000,0
FPT,9/25/2019 10:38,48.14,48.14,48.06,48.06,13000,0
FPT,9/25/2019 10:39,48.06,48.14,48.06,48.14,5180,0
FPT,9/25/2019 10:40,48.06,48.06,48.06,48.06,2610,0
FPT,9/25/2019 10:41,48.06,48.06,47.97,48.06,15470,0
FPT,9/25/2019 10:42,48.06,48.06,47.97,47.97,11170,0
FPT,9/25/2019 10:43,48.06,48.06,47.97,48.06,410,0
FPT,9/25/2019 10:45,48.06,48.06,47.97,47.97,12130,0
FPT,9/25/2019 10:46,48.06,48.06,48.06,48.06,310,0
FPT,9/25/2019 10:47,48.06,48.06,48.06,48.06,1670,0
FPT,9/25/2019 10:48,48.06,48.06,48.06,48.06,180,0
FPT,9/25/2019 10:49,48.14,48.14,48.06,48.06,6650,0
FPT,9/25/2019 10:50,48.06,48.06,47.97,47.97,13000,0
FPT,9/25/2019 10:51,47.97,47.97,47.97,47.97,10000,0
FPT,9/25/2019 10:52,48.06,48.06,48.06,48.06,5320,0
FPT,9/25/2019 10:53,48.06,48.06,48.06,48.06,1910,0
FPT,9/25/2019 10:54,47.97,48.06,47.97,48.06,10880,0
FPT,9/25/2019 10:55,48.06,48.06,48.06,48.06,3520,0
FPT,9/25/2019 10:56,47.97,48.06,47.97,47.97,5000,0
FPT,9/25/2019 10:57,47.97,47.97,47.97,47.97,2000,0
FPT,9/25/2019 10:58,47.97,47.97,47.97,47.97,1800,0
FPT,9/25/2019 10:59,48.06,48.06,48.06,48.06,10500,0
FPT,9/25/2019 11:00,47.97,47.97,47.97,47.97,1210,0
FPT,9/25/2019 11:01,47.97,48.06,47.97,48.06,10100,0
FPT,9/25/2019 11:02,48.06,48.06,48.06,48.06,50,0
FPT,9/25/2019 11:03,48.06,48.06,48.06,48.06,1590,0
FPT,9/25/2019 11:04,48.06,48.06,48.06,48.06,1500,0
FPT,9/25/2019 11:05,48.14,48.14,48.06,48.14,800,0
FPT,9/25/2019 11:08,48.14,48.14,48.14,48.14,10,0
FPT,9/25/2019 11:09,48.14,48.14,48.14,48.14,3750,0
FPT,9/25/2019 11:11,48.14,48.14,48.14,48.14,200,0
FPT,9/25/2019 11:12,48.06,48.14,48.06,48.14,6030,0
FPT,9/25/2019 11:14,48.06,48.06,48.06,48.06,950,0
FPT,9/25/2019 11:16,48.06,48.06,48.06,48.06,2040,0
FPT,9/25/2019 11:17,48.06,48.06,48.06,48.06,1290,0
FPT,9/25/2019 11:18,48.06,48.06,48.06,48.06,10,0
FPT,9/25/2019 11:20,47.97,47.97,47.97,47.97,140,0
FPT,9/25/2019 11:21,48.06,48.06,48.06,48.06,370,0
FPT,9/25/2019 11:23,48.06,48.06,48.06,48.06,3000,0
FPT,9/25/2019 11:25,47.97,48.14,47.97,48.14,4360,0
FPT,9/25/2019 11:26,48.06,48.06,48.06,48.06,2340,0
FPT,9/25/2019 11:27,48.06,48.06,48.06,48.06,570,0
FPT,9/25/2019 11:28,48.06,48.14,47.97,48.14,9750,0
FPT,9/25/2019 11:29,48.06,48.14,48.06,48.14,1600,0
FPT,9/25/2019 13:00,48.06,48.06,48.06,48.06,1140,0
FPT,9/25/2019 13:02,48.06,48.06,48.06,48.06,4300,0
FPT,9/25/2019 13:03,48.06,48.06,48.06,48.06,500,0
FPT,9/25/2019 13:05,48.06,48.06,48.06,48.06,1000,0
FPT,9/25/2019 13:06,48.06,48.06,47.97,47.97,1020,0
FPT,9/25/2019 13:07,48.14,48.14,48.14,48.14,100,0
FPT,9/25/2019 13:10,48.14,48.14,48.14,48.14,1000,0
FPT,9/25/2019 13:11,48.06,48.06,48.06,48.06,300,0
FPT,9/25/2019 13:12,48.14,48.14,48.14,48.14,10100,0
FPT,9/25/2019 13:13,48.14,48.14,48.06,48.14,3700,0
FPT,9/25/2019 13:14,48.14,48.14,48.14,48.14,1520,0
FPT,9/25/2019 13:15,48.14,48.14,48.14,48.14,2100,0
FPT,9/25/2019 13:16,48.23,48.23,48.23,48.23,100,0
FPT,9/25/2019 13:17,48.23,48.23,48.23,48.23,2300,0
FPT,9/25/2019 13:18,48.23,48.23,48.14,48.14,21390,0
FPT,9/25/2019 13:19,48.14,48.14,48.06,48.14,11640,0
FPT,9/25/2019 13:20,48.06,48.06,48.06,48.06,3210,0
FPT,9/25/2019 13:21,48.06,48.06,48.06,48.06,250,0
FPT,9/25/2019 13:25,48.06,48.06,48.06,48.06,100,0
FPT,9/25/2019 13:26,48.06,48.14,48.06,48.14,1010,0
FPT,9/25/2019 13:27,48.14,48.14,48.06,48.06,2110,0
FPT,9/25/2019 13:28,48.14,48.14,48.06,48.14,4000,0
FPT,9/25/2019 13:29,48.14,48.14,48.14,48.14,3830,0
FPT,9/25/2019 13:30,48.14,48.23,48.14,48.23,42500,0
FPT,9/25/2019 13:32,48.31,48.31,48.23,48.31,30590,0
FPT,9/25/2019 13:33,48.31,48.31,48.31,48.31,40,0
FPT,9/25/2019 13:34,48.31,48.48,48.31,48.48,25800,0
FPT,9/25/2019 13:35,48.48,48.57,48.48,48.57,5400,0
FPT,9/25/2019 13:37,48.48,48.57,48.48,48.48,7500,0
FPT,9/25/2019 13:38,48.48,48.57,48.48,48.57,5800,0
FPT,9/25/2019 13:39,48.48,48.48,48.48,48.48,1000,0
FPT,9/25/2019 13:40,48.48,48.57,48.48,48.57,16300,0
FPT,9/25/2019 13:41,48.66,48.66,48.66,48.66,20200,0
FPT,9/25/2019 13:42,48.66,48.66,48.57,48.57,2050,0
FPT,9/25/2019 13:43,48.66,48.66,48.66,48.66,6850,0
FPT,9/25/2019 13:44,48.74,48.74,48.66,48.66,250,0
FPT,9/25/2019 13:45,48.66,48.66,48.57,48.57,7090,0
FPT,9/25/2019 13:46,48.57,48.66,48.57,48.66,4760,0
FPT,9/25/2019 13:47,48.66,48.74,48.66,48.66,6240,0
FPT,9/25/2019 13:48,48.66,48.74,48.66,48.66,18100,0
FPT,9/25/2019 13:49,48.66,48.66,48.57,48.57,6950,0
FPT,9/25/2019 13:50,48.57,48.66,48.57,48.66,1450,0
FPT,9/25/2019 13:51,48.57,48.57,48.57,48.57,6820,0
FPT,9/25/2019 13:52,48.57,48.57,48.57,48.57,8680,0
FPT,9/25/2019 13:53,48.57,48.57,48.57,48.57,5000,0
FPT,9/25/2019 13:54,48.57,48.66,48.57,48.66,34100,0
FPT,9/25/2019 13:55,48.66,48.74,48.66,48.66,19240,0
FPT,9/25/2019 13:56,48.66,48.74,48.66,48.74,7200,0
FPT,9/25/2019 13:57,48.74,48.74,48.66,48.66,2930,0
FPT,9/25/2019 13:58,48.66,48.74,48.66,48.74,1420,0
FPT,9/25/2019 13:59,48.66,48.66,48.66,48.66,200,0
FPT,9/25/2019 14:00,48.74,48.74,48.66,48.66,1260,0
FPT,9/25/2019 14:01,48.74,48.74,48.74,48.74,40,0
FPT,9/25/2019 14:02,48.74,48.74,48.74,48.74,10,0
FPT,9/25/2019 14:03,48.66,48.66,48.66,48.66,610,0
FPT,9/25/2019 14:04,48.74,48.74,48.66,48.66,260,0
FPT,9/25/2019 14:05,48.66,48.74,48.66,48.74,7390,0
FPT,9/25/2019 14:06,48.74,48.74,48.74,48.74,3480,0
FPT,9/25/2019 14:07,48.74,48.74,48.74,48.74,5510,0
FPT,9/25/2019 14:08,48.74,48.74,48.66,48.74,14220,0
FPT,9/25/2019 14:09,48.83,48.83,48.74,48.83,23040,0
FPT,9/25/2019 14:10,48.74,48.91,48.66,48.66,46270,0
FPT,9/25/2019 14:11,48.91,48.91,48.91,48.91,5740,0
FPT,9/25/2019 14:12,48.91,49,48.74,48.74,13780,0
FPT,9/25/2019 14:13,48.91,48.91,48.66,48.66,51010,0
FPT,9/25/2019 14:14,48.83,48.83,48.83,48.83,5000,0
FPT,9/25/2019 14:15,48.83,48.83,48.83,48.83,2620,0
FPT,9/25/2019 14:16,48.91,48.91,48.74,48.91,11340,0
FPT,9/25/2019 14:17,48.91,48.91,48.83,48.91,4530,0
FPT,9/25/2019 14:18,48.91,48.91,48.83,48.91,8390,0
FPT,9/25/2019 14:19,48.91,48.91,48.91,48.91,610,0
FPT,9/25/2019 14:20,48.91,48.91,48.91,48.91,6220,0
FPT,9/25/2019 14:21,48.91,48.91,48.83,48.91,4960,0
FPT,9/25/2019 14:22,48.83,48.83,48.83,48.83,10,0
FPT,9/25/2019 14:23,48.83,48.83,48.74,48.74,440,0
FPT,9/25/2019 14:24,48.74,48.83,48.74,48.83,1020,0
FPT,9/25/2019 14:25,48.74,48.74,48.74,48.74,3240,0
FPT,9/25/2019 14:26,48.83,48.83,48.74,48.74,8010,0
FPT,9/25/2019 14:27,48.83,48.83,48.83,48.83,9270,0
FPT,9/25/2019 14:28,48.83,48.91,48.83,48.91,2180,0
FPT,9/25/2019 14:29,48.91,48.91,48.91,48.91,990,0
FPT,9/25/2019 14:46,49,49,49,49,101470,0
FPT,9/26/2019 9:15,49.25,49.25,49.25,49.25,35340,0
FPT,9/26/2019 9:16,49.25,49.25,49.17,49.25,1310,0
FPT,9/26/2019 9:17,49.25,49.25,49.25,49.25,6080,0
FPT,9/26/2019 9:18,49.34,49.42,49.34,49.42,37800,0
FPT,9/26/2019 9:19,49.34,49.51,49.34,49.42,23030,0
FPT,9/26/2019 9:20,49.42,49.42,49.42,49.42,3550,0
FPT,9/26/2019 9:21,49.42,49.42,49.34,49.34,11030,0
FPT,9/26/2019 9:22,49.42,49.42,49.34,49.34,13330,0
FPT,9/26/2019 9:23,49.42,49.42,49.34,49.34,2400,0
FPT,9/26/2019 9:24,49.34,49.42,49.34,49.34,7980,0
FPT,9/26/2019 9:25,49.34,49.34,49.34,49.34,4420,0
FPT,9/26/2019 9:26,49.34,49.34,49.25,49.25,1220,0
FPT,9/26/2019 9:27,49.25,49.25,49.25,49.25,18490,0
FPT,9/26/2019 9:28,49.25,49.25,49.17,49.17,9000,0
FPT,9/26/2019 9:29,49.25,49.25,49.17,49.17,4150,0
FPT,9/26/2019 9:30,49.17,49.25,49.17,49.17,7290,0
FPT,9/26/2019 9:31,49.17,49.17,49.17,49.17,1220,0
FPT,9/26/2019 9:32,49.25,49.25,49.25,49.25,60,0
FPT,9/26/2019 9:33,49.25,49.25,49.17,49.17,120,0
FPT,9/26/2019 9:35,49.17,49.17,49.17,49.17,7110,0
FPT,9/26/2019 9:36,49.17,49.25,49.17,49.25,9230,0
FPT,9/26/2019 9:37,49.25,49.34,49.25,49.25,2010,0
FPT,9/26/2019 9:38,49.25,49.25,49.17,49.17,30880,0
FPT,9/26/2019 9:39,49.17,49.25,49.17,49.17,7560,0
FPT,9/26/2019 9:40,49.17,49.17,49.17,49.17,5000,0
FPT,9/26/2019 9:41,49.17,49.25,49.17,49.17,5280,0
FPT,9/26/2019 9:42,49.17,49.17,49.17,49.17,4000,0
FPT,9/26/2019 9:43,49.25,49.25,49.17,49.17,2390,0
FPT,9/26/2019 9:44,49.17,49.17,49.08,49.08,4540,0
FPT,9/26/2019 9:45,49.08,49.17,49.08,49.17,11490,0
FPT,9/26/2019 9:46,49.17,49.17,49.08,49.08,1090,0
FPT,9/26/2019 9:47,49.08,49.08,49.08,49.08,1130,0
FPT,9/26/2019 9:48,49.08,49.08,49.08,49.08,600,0
FPT,9/26/2019 9:49,49.08,49.17,49.08,49.17,370,0
FPT,9/26/2019 9:50,49.08,49.08,49.08,49.08,70,0
FPT,9/26/2019 9:51,49.17,49.17,49.17,49.17,30,0
FPT,9/26/2019 9:52,49.08,49.17,49.08,49.17,150,0
FPT,9/26/2019 9:53,49.17,49.17,49.17,49.17,2020,0
FPT,9/26/2019 9:54,49.17,49.17,49.17,49.17,4550,0
FPT,9/26/2019 9:55,49.17,49.25,49.17,49.25,1920,0
FPT,9/26/2019 9:57,49.17,49.17,49.17,49.17,3500,0
FPT,9/26/2019 9:58,49.17,49.25,49.17,49.25,160,0
FPT,9/26/2019 9:59,49.17,49.17,49.17,49.17,50,0
FPT,9/26/2019 10:00,49.17,49.17,49.17,49.17,1180,0
FPT,9/26/2019 10:01,49.17,49.17,49.17,49.17,960,0
FPT,9/26/2019 10:03,49.17,49.17,49.17,49.17,530,0
FPT,9/26/2019 10:04,49.08,49.17,49.08,49.17,20,0
FPT,9/26/2019 10:05,49.08,49.08,49.08,49.08,10,0
FPT,9/26/2019 10:07,49.08,49.17,49.08,49.08,6300,0
FPT,9/26/2019 10:08,49.08,49.08,49.08,49.08,10,0
FPT,9/26/2019 10:11,49.17,49.17,49.17,49.17,10,0
FPT,9/26/2019 10:12,49.17,49.17,49.17,49.17,60,0
FPT,9/26/2019 10:13,49.17,49.17,49.08,49.17,4660,0
FPT,9/26/2019 10:14,49.08,49.17,49.08,49.17,2200,0
FPT,9/26/2019 10:16,49.08,49.08,49.08,49.08,630,0
FPT,9/26/2019 10:17,49.08,49.08,49.08,49.08,200,0
FPT,9/26/2019 10:18,49.08,49.08,49.08,49.08,5080,0
FPT,9/26/2019 10:19,49.08,49.17,49.08,49.17,10860,0
FPT,9/26/2019 10:20,49.17,49.17,49.17,49.17,2190,0
FPT,9/26/2019 10:21,49.17,49.17,49.08,49.08,110,0
FPT,9/26/2019 10:22,49.17,49.25,49.17,49.25,750,0
FPT,9/26/2019 10:23,49.17,49.17,49.17,49.17,610,0
FPT,9/26/2019 10:24,49.17,49.17,49.17,49.17,5510,0
FPT,9/26/2019 10:26,49.17,49.17,49.17,49.17,10,0
FPT,9/26/2019 10:27,49.17,49.17,49.17,49.17,2150,0
FPT,9/26/2019 10:29,49.17,49.25,49.17,49.25,2010,0
FPT,9/26/2019 10:30,49.25,49.25,49.25,49.25,30,0
FPT,9/26/2019 10:31,49.17,49.17,49.17,49.17,300,0
FPT,9/26/2019 10:32,49.25,49.25,49.17,49.17,600,0
FPT,9/26/2019 10:36,49.17,49.25,49.17,49.17,1220,0
FPT,9/26/2019 10:38,49.17,49.17,49.17,49.17,9610,0
FPT,9/26/2019 10:39,49.17,49.17,49.17,49.17,10570,0
FPT,9/26/2019 10:40,49.08,49.08,49.08,49.08,1000,0
FPT,9/26/2019 10:41,49.08,49.08,49.08,49.08,6390,0
FPT,9/26/2019 10:42,49.08,49.08,49.08,49.08,3950,0
FPT,9/26/2019 10:43,49.08,49.08,49.08,49.08,50,0
FPT,9/26/2019 10:44,49,49,49,49,7300,0
FPT,9/26/2019 10:45,49,49,49,49,50,0
FPT,9/26/2019 10:46,49,49,49,49,9000,0
FPT,9/26/2019 10:47,49,49,48.91,48.91,4110,0
FPT,9/26/2019 10:48,48.91,48.91,48.91,48.91,11680,0
FPT,9/26/2019 10:49,48.91,48.91,48.91,48.91,1590,0
FPT,9/26/2019 10:50,48.91,48.91,48.91,48.91,1270,0
FPT,9/26/2019 10:51,48.91,48.91,48.91,48.91,480,0
FPT,9/26/2019 10:52,48.91,49,48.91,49,1500,0
FPT,9/26/2019 10:53,49,49,49,49,4830,0
FPT,9/26/2019 10:54,49,49,49,49,4130,0
FPT,9/26/2019 10:55,49.08,49.08,49,49,6430,0
FPT,9/26/2019 10:56,48.91,48.91,48.91,48.91,20,0
FPT,9/26/2019 10:57,49,49,49,49,10,0
FPT,9/26/2019 10:59,49,49,49,49,500,0
FPT,9/26/2019 11:00,49,49,49,49,1000,0
FPT,9/26/2019 11:01,49,49,48.91,49,1610,0
FPT,9/26/2019 11:02,49,49,49,49,3590,0
FPT,9/26/2019 11:03,49,49,49,49,980,0
FPT,9/26/2019 11:04,49,49,49,49,20,0
FPT,9/26/2019 11:06,49,49,49,49,50,0
FPT,9/26/2019 11:07,49,49,49,49,6910,0
FPT,9/26/2019 11:09,49,49,49,49,940,0
FPT,9/26/2019 11:10,49,49,49,49,10,0
FPT,9/26/2019 11:11,49,49.08,49,49.08,6550,0
FPT,9/26/2019 11:12,49.08,49.08,49.08,49.08,520,0
FPT,9/26/2019 11:13,49.08,49.08,49,49.08,1250,0
FPT,9/26/2019 11:14,49.08,49.08,49,49,1030,0
FPT,9/26/2019 11:15,49,49,49,49,1000,0
FPT,9/26/2019 11:17,49,49,49,49,1000,0
FPT,9/26/2019 11:18,49.08,49.08,49.08,49.08,1430,0
FPT,9/26/2019 11:19,49,49.08,49,49.08,2120,0
FPT,9/26/2019 11:20,49.08,49.08,49,49,1010,0
FPT,9/26/2019 11:21,49,49,49,49,8980,0
FPT,9/26/2019 11:22,49,49,49,49,690,0
FPT,9/26/2019 11:23,49,49,49,49,8880,0
FPT,9/26/2019 11:24,49,49,49,49,10000,0
FPT,9/26/2019 11:26,49,49,49,49,2860,0
FPT,9/26/2019 11:27,49.08,49.08,49.08,49.08,10,0
FPT,9/26/2019 11:28,49,49,49,49,6010,0
FPT,9/26/2019 11:29,49,49,49,49,5520,0
FPT,9/26/2019 13:00,49,49,49,49,2660,0
FPT,9/26/2019 13:01,49,49,49,49,2100,0
FPT,9/26/2019 13:03,49,49,49,49,10,0
FPT,9/26/2019 13:04,49,49,49,49,1560,0
FPT,9/26/2019 13:07,49,49,49,49,7010,0
FPT,9/26/2019 13:08,49,49,49,49,4010,0
FPT,9/26/2019 13:09,49,49,49,49,110,0
FPT,9/26/2019 13:12,49,49,48.91,48.91,12690,0
FPT,9/26/2019 13:14,48.91,49,48.91,49,10810,0
FPT,9/26/2019 13:15,49,49,48.91,48.91,140,0
FPT,9/26/2019 13:16,48.91,48.91,48.91,48.91,2000,0
FPT,9/26/2019 13:18,48.91,48.91,48.91,48.91,500,0
FPT,9/26/2019 13:19,48.91,48.91,48.91,48.91,4160,0
FPT,9/26/2019 13:20,48.91,48.91,48.91,48.91,3380,0
FPT,9/26/2019 13:21,48.91,48.91,48.91,48.91,170,0
FPT,9/26/2019 13:23,48.91,48.91,48.91,48.91,20,0
FPT,9/26/2019 13:25,48.91,48.91,48.91,48.91,380,0
FPT,9/26/2019 13:27,48.91,48.91,48.91,48.91,120,0
FPT,9/26/2019 13:28,48.91,48.91,48.91,48.91,10,0
FPT,9/26/2019 13:29,48.91,48.91,48.91,48.91,1560,0
FPT,9/26/2019 13:30,48.83,48.83,48.83,48.83,600,0
FPT,9/26/2019 13:31,48.91,48.91,48.91,48.91,190,0
FPT,9/26/2019 13:33,48.83,48.83,48.83,48.83,1000,0
FPT,9/26/2019 13:34,48.91,48.91,48.91,48.91,6990,0
FPT,9/26/2019 13:35,48.91,48.91,48.91,48.91,1000,0
FPT,9/26/2019 13:36,48.91,48.91,48.91,48.91,2000,0
FPT,9/26/2019 13:37,48.91,48.91,48.91,48.91,2000,0
FPT,9/26/2019 13:38,48.91,49,48.91,49,1060,0
FPT,9/26/2019 13:39,49,49,48.91,49,1120,0
FPT,9/26/2019 13:40,48.91,48.91,48.91,48.91,40,0
FPT,9/26/2019 13:41,49,49,48.91,48.91,2160,0
FPT,9/26/2019 13:42,49,49,48.91,48.91,10740,0
FPT,9/26/2019 13:43,49,49,49,49,620,0
FPT,9/26/2019 13:45,49.08,49.17,49.08,49.17,21480,0
FPT,9/26/2019 13:47,49.08,49.08,49.08,49.08,5000,0
FPT,9/26/2019 13:49,49.08,49.08,49.08,49.08,6850,0
FPT,9/26/2019 13:50,49.08,49.25,49.08,49.25,30420,0
FPT,9/26/2019 13:51,49.17,49.17,49,49.08,8140,0
FPT,9/26/2019 13:52,49.08,49.08,49.08,49.08,4130,0
FPT,9/26/2019 13:53,49.08,49.08,49.08,49.08,780,0
FPT,9/26/2019 13:54,49.08,49.08,49.08,49.08,2270,0
FPT,9/26/2019 13:55,49.08,49.08,49.08,49.08,13210,0
FPT,9/26/2019 13:56,49.17,49.17,49.08,49.08,7400,0
FPT,9/26/2019 13:57,49.08,49.17,49.08,49.17,12480,0
FPT,9/26/2019 13:58,49.17,49.17,49.17,49.17,1030,0
FPT,9/26/2019 13:59,49.08,49.08,49.08,49.08,4530,0
FPT,9/26/2019 14:01,49,49,49,49,200,0
FPT,9/26/2019 14:03,49.08,49.08,49,49.08,2300,0
FPT,9/26/2019 14:04,49.08,49.08,49.08,49.08,2160,0
FPT,9/26/2019 14:07,49.08,49.08,49.08,49.08,7000,0
FPT,9/26/2019 14:08,49.08,49.08,49.08,49.08,510,0
FPT,9/26/2019 14:09,49.08,49.08,49,49,20630,0
FPT,9/26/2019 14:10,49,49,49,49,30,0
FPT,9/26/2019 14:11,49,49,48.91,48.91,830,0
FPT,9/26/2019 14:13,49,49,48.91,49,13460,0
FPT,9/26/2019 14:14,49,49.08,48.91,49.08,9920,0
FPT,9/26/2019 14:15,49.08,49.08,49.08,49.08,390,0
FPT,9/26/2019 14:16,49.08,49.08,49.08,49.08,4690,0
FPT,9/26/2019 14:17,49.08,49.08,49.08,49.08,6020,0
FPT,9/26/2019 14:18,49.08,49.08,49.08,49.08,10810,0
FPT,9/26/2019 14:19,49.08,49.08,49.08,49.08,2000,0
FPT,9/26/2019 14:20,49,49.08,49,49.08,12900,0
FPT,9/26/2019 14:21,49.08,49.08,49.08,49.08,3960,0
FPT,9/26/2019 14:22,49.08,49.17,49,49.17,23880,0
FPT,9/26/2019 14:23,49.08,49.08,49.08,49.08,5200,0
FPT,9/26/2019 14:24,49.08,49.08,49.08,49.08,810,0
FPT,9/26/2019 14:25,49.08,49.08,49.08,49.08,6390,0
FPT,9/26/2019 14:26,49.08,49.08,49,49,33580,0
FPT,9/26/2019 14:27,49,49,49,49,1000,0
FPT,9/26/2019 14:28,49,49.08,49,49,1070,0
FPT,9/26/2019 14:29,49.08,49.08,49.08,49.08,1830,0
FPT,9/26/2019 14:46,49.25,49.25,49.25,49.25,120840,0
FPT,9/27/2019 9:15,49.17,49.17,49.17,49.17,2160,0
FPT,9/27/2019 9:16,49.17,49.17,49.17,49.17,4290,0
FPT,9/27/2019 9:17,49.17,49.25,49.17,49.25,1430,0
FPT,9/27/2019 9:18,49.25,49.25,49.25,49.25,60,0
FPT,9/27/2019 9:19,49.25,49.25,49.17,49.17,12700,0
FPT,9/27/2019 9:20,49.17,49.25,49.17,49.17,3430,0
FPT,9/27/2019 9:21,49.17,49.17,49.17,49.17,7840,0
FPT,9/27/2019 9:22,49.17,49.17,49.17,49.17,4480,0
FPT,9/27/2019 9:23,49.17,49.17,49.08,49.08,2030,0
FPT,9/27/2019 9:24,49.08,49.17,49.08,49.08,6510,0
FPT,9/27/2019 9:25,49,49.08,49,49.08,4460,0
FPT,9/27/2019 9:26,49.08,49.08,49.08,49.08,2570,0
FPT,9/27/2019 9:27,49.08,49.17,49.08,49.17,11720,0
FPT,9/27/2019 9:28,49.25,49.25,49.25,49.25,7000,0
FPT,9/27/2019 9:29,49.25,49.25,49.17,49.25,8970,0
FPT,9/27/2019 9:30,49.25,49.34,49.25,49.34,21800,0
FPT,9/27/2019 9:31,49.34,49.51,49.34,49.34,77390,0
FPT,9/27/2019 9:32,49.42,49.51,49.42,49.51,27430,0
FPT,9/27/2019 9:33,49.51,49.68,49.51,49.59,33600,0
FPT,9/27/2019 9:34,49.59,49.68,49.59,49.68,51300,0
FPT,9/27/2019 9:35,49.68,49.76,49.68,49.68,5880,0
FPT,9/27/2019 9:36,49.68,49.68,49.68,49.68,5280,0
FPT,9/27/2019 9:37,49.59,49.68,49.59,49.68,15610,0
FPT,9/27/2019 9:38,49.68,49.68,49.59,49.59,25050,0
FPT,9/27/2019 9:39,49.68,49.68,49.59,49.59,11510,0
FPT,9/27/2019 9:40,49.59,49.68,49.59,49.59,15620,0
FPT,9/27/2019 9:41,49.68,49.68,49.59,49.59,29450,0
FPT,9/27/2019 9:42,49.68,49.68,49.68,49.68,5850,0
FPT,9/27/2019 9:43,49.68,49.76,49.68,49.76,2690,0
FPT,9/27/2019 9:44,49.68,49.76,49.68,49.76,23290,0
FPT,9/27/2019 9:46,49.68,49.68,49.68,49.68,20040,0
FPT,9/27/2019 9:47,49.68,49.68,49.68,49.68,17710,0
FPT,9/27/2019 9:48,49.68,49.68,49.68,49.68,1020,0
FPT,9/27/2019 9:49,49.59,49.59,49.59,49.59,9410,0
FPT,9/27/2019 9:50,49.59,49.59,49.59,49.59,10420,0
FPT,9/27/2019 9:51,49.59,49.59,49.51,49.51,510,0
FPT,9/27/2019 9:52,49.59,49.59,49.59,49.59,2640,0
FPT,9/27/2019 9:53,49.68,49.76,49.59,49.76,111110,0
FPT,9/27/2019 9:54,49.68,49.76,49.68,49.76,3500,0
FPT,9/27/2019 9:55,49.76,49.76,49.76,49.76,760,0
FPT,9/27/2019 9:56,49.76,49.76,49.68,49.76,41880,0
FPT,9/27/2019 9:57,49.76,49.76,49.76,49.76,14980,0
FPT,9/27/2019 9:58,49.76,49.85,49.76,49.76,6120,0
FPT,9/27/2019 9:59,49.85,49.85,49.76,49.85,8480,0
FPT,9/27/2019 10:00,49.76,49.85,49.76,49.76,31620,0
FPT,9/27/2019 10:01,49.76,49.76,49.76,49.76,4760,0
FPT,9/27/2019 10:02,49.76,49.76,49.76,49.76,7700,0
FPT,9/27/2019 10:03,49.76,49.85,49.76,49.85,26100,0
FPT,9/27/2019 10:04,49.76,49.85,49.76,49.76,7220,0
FPT,9/27/2019 10:05,49.85,49.85,49.76,49.76,440,0
FPT,9/27/2019 10:06,49.76,49.76,49.68,49.68,11800,0
FPT,9/27/2019 10:07,49.76,49.76,49.76,49.76,14300,0
FPT,9/27/2019 10:08,49.76,49.85,49.76,49.85,28840,0
FPT,9/27/2019 10:09,49.85,49.85,49.76,49.85,34300,0
FPT,9/27/2019 10:10,49.85,49.85,49.85,49.85,15800,0
FPT,9/27/2019 10:11,49.85,49.85,49.85,49.85,13130,0
FPT,9/27/2019 10:12,49.76,49.85,49.76,49.85,6410,0
FPT,9/27/2019 10:13,49.85,49.85,49.85,49.85,6470,0
FPT,9/27/2019 10:14,49.85,49.85,49.76,49.76,10050,0
FPT,9/27/2019 10:15,49.76,49.76,49.76,49.76,7810,0
FPT,9/27/2019 10:16,49.85,49.85,49.76,49.76,12600,0
FPT,9/27/2019 10:17,49.76,49.85,49.76,49.76,11810,0
FPT,9/27/2019 10:18,49.85,49.85,49.85,49.85,10000,0
FPT,9/27/2019 10:19,49.76,49.76,49.76,49.76,2810,0
FPT,9/27/2019 10:20,49.68,49.68,49.68,49.68,5200,0
FPT,9/27/2019 10:21,49.68,49.68,49.68,49.68,12120,0
FPT,9/27/2019 10:22,49.68,49.68,49.68,49.68,5750,0
FPT,9/27/2019 10:23,49.68,49.68,49.68,49.68,230,0
FPT,9/27/2019 10:24,49.68,49.68,49.68,49.68,4670,0
FPT,9/27/2019 10:25,49.68,49.68,49.68,49.68,6110,0
FPT,9/27/2019 10:26,49.68,49.68,49.68,49.68,8030,0
FPT,9/27/2019 10:27,49.68,49.68,49.68,49.68,5400,0
FPT,9/27/2019 10:28,49.76,49.76,49.76,49.76,10150,0
FPT,9/27/2019 10:29,49.76,49.76,49.76,49.76,5500,0
FPT,9/27/2019 10:30,49.85,49.85,49.76,49.76,710,0
FPT,9/27/2019 10:31,49.68,49.76,49.68,49.76,10610,0
FPT,9/27/2019 10:32,49.76,49.85,49.76,49.85,3260,0
FPT,9/27/2019 10:33,49.76,49.85,49.76,49.85,10350,0
FPT,9/27/2019 10:34,49.85,49.85,49.76,49.76,23800,0
FPT,9/27/2019 10:35,49.76,49.76,49.76,49.76,340,0
FPT,9/27/2019 10:36,49.85,49.85,49.85,49.85,1000,0
FPT,9/27/2019 10:37,49.76,49.76,49.76,49.76,170,0
FPT,9/27/2019 10:38,49.76,49.85,49.76,49.85,4550,0
FPT,9/27/2019 10:39,49.76,49.85,49.76,49.76,3950,0
FPT,9/27/2019 10:40,49.76,49.76,49.76,49.76,710,0
FPT,9/27/2019 10:41,49.76,49.76,49.76,49.76,4660,0
FPT,9/27/2019 10:42,49.76,49.85,49.68,49.85,3030,0
FPT,9/27/2019 10:44,49.85,49.85,49.76,49.76,4560,0
FPT,9/27/2019 10:47,49.76,49.76,49.76,49.76,3010,0
FPT,9/27/2019 10:48,49.76,49.76,49.76,49.76,3210,0
FPT,9/27/2019 10:49,49.76,49.76,49.76,49.76,4820,0
FPT,9/27/2019 10:50,49.76,49.76,49.76,49.76,16450,0
FPT,9/27/2019 10:51,49.76,49.76,49.76,49.76,2700,0
FPT,9/27/2019 10:52,49.85,49.85,49.76,49.76,10600,0
FPT,9/27/2019 10:53,49.85,49.85,49.76,49.85,220,0
FPT,9/27/2019 10:55,49.76,49.76,49.76,49.76,40,0
FPT,9/27/2019 10:56,49.85,49.85,49.85,49.85,20360,0
FPT,9/27/2019 10:58,49.76,49.76,49.76,49.76,30790,0
FPT,9/27/2019 10:59,49.68,49.68,49.68,49.68,3750,0
FPT,9/27/2019 11:00,49.76,49.76,49.59,49.59,20250,0
FPT,9/27/2019 11:01,49.68,49.76,49.68,49.76,1900,0
FPT,9/27/2019 11:03,49.68,49.68,49.68,49.68,5010,0
FPT,9/27/2019 11:04,49.68,49.76,49.68,49.76,21770,0
FPT,9/27/2019 11:05,49.76,49.76,49.76,49.76,730,0
FPT,9/27/2019 11:06,49.68,49.68,49.68,49.68,120,0
FPT,9/27/2019 11:07,49.68,49.76,49.68,49.68,6410,0
FPT,9/27/2019 11:08,49.76,49.76,49.68,49.68,310,0
FPT,9/27/2019 11:11,49.68,49.68,49.68,49.68,16600,0
FPT,9/27/2019 11:12,49.68,49.68,49.68,49.68,1840,0
FPT,9/27/2019 11:13,49.68,49.68,49.59,49.68,10700,0
FPT,9/27/2019 11:14,49.68,49.68,49.68,49.68,10960,0
FPT,9/27/2019 11:15,49.68,49.68,49.68,49.68,2550,0
FPT,9/27/2019 11:16,49.68,49.68,49.68,49.68,130,0
FPT,9/27/2019 11:17,49.68,49.68,49.68,49.68,1000,0
FPT,9/27/2019 11:18,49.68,49.68,49.68,49.68,7960,0
FPT,9/27/2019 11:19,49.68,49.76,49.68,49.68,10200,0
FPT,9/27/2019 11:20,49.68,49.68,49.68,49.68,6060,0
FPT,9/27/2019 11:21,49.59,49.59,49.59,49.59,4300,0
FPT,9/27/2019 11:22,49.68,49.68,49.68,49.68,32550,0
FPT,9/27/2019 11:23,49.68,49.76,49.68,49.76,6120,0
FPT,9/27/2019 11:24,49.68,49.68,49.68,49.68,9700,0
FPT,9/27/2019 11:25,49.68,49.68,49.68,49.68,6200,0
FPT,9/27/2019 11:26,49.68,49.68,49.68,49.68,50,0
FPT,9/27/2019 11:27,49.68,49.68,49.68,49.68,1650,0
FPT,9/27/2019 11:28,49.68,49.68,49.68,49.68,11730,0
FPT,9/27/2019 13:00,49.68,49.68,49.68,49.68,7340,0
FPT,9/27/2019 13:01,49.68,49.68,49.68,49.68,1000,0
FPT,9/27/2019 13:02,49.68,49.68,49.68,49.68,230,0
FPT,9/27/2019 13:03,49.76,49.76,49.68,49.68,510,0
FPT,9/27/2019 13:04,49.68,49.68,49.68,49.68,1350,0
FPT,9/27/2019 13:05,49.68,49.68,49.68,49.68,10,0
FPT,9/27/2019 13:06,49.76,49.76,49.76,49.76,23010,0
FPT,9/27/2019 13:07,49.76,49.76,49.76,49.76,300,0
FPT,9/27/2019 13:08,49.76,49.85,49.76,49.76,12900,0
FPT,9/27/2019 13:09,49.76,49.76,49.68,49.76,4760,0
FPT,9/27/2019 13:10,49.76,49.76,49.68,49.68,29920,0
FPT,9/27/2019 13:11,49.76,49.76,49.76,49.76,410,0
FPT,9/27/2019 13:12,49.76,49.76,49.76,49.76,1740,0
FPT,9/27/2019 13:13,49.76,49.76,49.76,49.76,19870,0
FPT,9/27/2019 13:14,49.76,49.85,49.76,49.85,22280,0
FPT,9/27/2019 13:15,49.85,49.94,49.85,49.94,36540,0
FPT,9/27/2019 13:16,49.94,49.94,49.85,49.94,123330,0
FPT,9/27/2019 13:17,50.02,50.02,49.94,49.94,18400,0
FPT,9/27/2019 13:18,49.94,49.94,49.94,49.94,4970,0
FPT,9/27/2019 13:19,49.94,49.94,49.94,49.94,5690,0
FPT,9/27/2019 13:20,49.94,49.94,49.85,49.94,7380,0
FPT,9/27/2019 13:21,49.94,49.94,49.94,49.94,15170,0
FPT,9/27/2019 13:22,49.94,50.02,49.94,49.94,6790,0
FPT,9/27/2019 13:23,49.94,50.02,49.94,49.94,12810,0
FPT,9/27/2019 13:24,49.94,50.02,49.94,50.02,4940,0
FPT,9/27/2019 13:25,50.02,50.02,49.94,49.94,30970,0
FPT,9/27/2019 13:26,49.94,50.02,49.94,49.94,2140,0
FPT,9/27/2019 13:27,49.94,50.02,49.94,50.02,2530,0
FPT,9/27/2019 13:28,50.02,50.02,49.94,50.02,4250,0
FPT,9/27/2019 13:29,50.02,50.02,49.94,50.02,53440,0
FPT,9/27/2019 13:30,50.02,50.11,49.94,50.11,96780,0
FPT,9/27/2019 13:31,50.11,50.19,50.11,50.11,20760,0
FPT,9/27/2019 13:32,50.11,50.11,50.11,50.11,1210,0
FPT,9/27/2019 13:34,50.11,50.11,50.11,50.11,26270,0
FPT,9/27/2019 13:35,50.11,50.11,50.11,50.11,16660,0
FPT,9/27/2019 13:36,50.11,50.19,50.11,50.11,9260,0
FPT,9/27/2019 13:37,50.19,50.19,50.11,50.11,5110,0
FPT,9/27/2019 13:38,50.11,50.11,50.11,50.11,6000,0
FPT,9/27/2019 13:39,50.11,50.19,50.11,50.19,3200,0
FPT,9/27/2019 13:40,50.19,50.19,50.11,50.11,2120,0
FPT,9/27/2019 13:41,50.11,50.11,50.11,50.11,9770,0
FPT,9/27/2019 13:42,50.11,50.11,50.11,50.11,9410,0
FPT,9/27/2019 13:43,50.02,50.11,50.02,50.02,17980,0
FPT,9/27/2019 13:44,50.02,50.02,49.94,49.94,2410,0
FPT,9/27/2019 13:45,49.94,49.94,49.94,49.94,25590,0
FPT,9/27/2019 13:46,49.94,49.94,49.94,49.94,3510,0
FPT,9/27/2019 13:47,49.94,49.94,49.94,49.94,13880,0
FPT,9/27/2019 13:48,49.94,50.02,49.94,50.02,13620,0
FPT,9/27/2019 13:49,50.02,50.02,50.02,50.02,20,0
FPT,9/27/2019 13:50,50.02,50.02,49.94,49.94,6700,0
FPT,9/27/2019 13:51,50.02,50.02,50.02,50.02,930,0
FPT,9/27/2019 13:52,50.02,50.02,50.02,50.02,2970,0
FPT,9/27/2019 13:53,50.02,50.02,50.02,50.02,860,0
FPT,9/27/2019 13:54,50.02,50.02,50.02,50.02,18570,0
FPT,9/27/2019 13:55,50.02,50.11,50.02,50.02,650,0
FPT,9/27/2019 13:56,50.11,50.11,50.02,50.02,930,0
FPT,9/27/2019 13:57,50.11,50.11,50.02,50.11,610,0
FPT,9/27/2019 13:59,50.11,50.11,50.02,50.02,1340,0
FPT,9/27/2019 14:00,50.02,50.02,50.02,50.02,24030,0
FPT,9/27/2019 14:01,50.02,50.02,49.94,50.02,15890,0
FPT,9/27/2019 14:02,50.02,50.02,50.02,50.02,1770,0
FPT,9/27/2019 14:03,49.94,50.02,49.94,50.02,1220,0
FPT,9/27/2019 14:04,49.94,50.02,49.94,50.02,650,0
FPT,9/27/2019 14:05,50.02,50.02,49.94,49.94,17080,0
FPT,9/27/2019 14:06,49.85,49.94,49.85,49.94,6000,0
FPT,9/27/2019 14:07,49.85,49.94,49.76,49.94,18950,0
FPT,9/27/2019 14:08,49.85,49.85,49.76,49.76,4810,0
FPT,9/27/2019 14:09,49.76,49.85,49.76,49.85,2100,0
FPT,9/27/2019 14:11,49.85,49.85,49.85,49.85,5540,0
FPT,9/27/2019 14:12,49.85,49.85,49.85,49.85,5900,0
FPT,9/27/2019 14:13,49.85,49.85,49.85,49.85,430,0
FPT,9/27/2019 14:14,49.85,49.85,49.85,49.85,450,0
FPT,9/27/2019 14:15,49.85,49.85,49.85,49.85,2550,0
FPT,9/27/2019 14:16,49.85,49.85,49.85,49.85,1930,0
FPT,9/27/2019 14:17,49.85,49.85,49.85,49.85,1070,0
FPT,9/27/2019 14:18,49.85,49.85,49.85,49.85,7150,0
FPT,9/27/2019 14:19,49.94,49.94,49.94,49.94,2300,0
FPT,9/27/2019 14:20,49.94,49.94,49.94,49.94,150,0
FPT,9/27/2019 14:21,49.94,50.02,49.94,50.02,23580,0
FPT,9/27/2019 14:22,49.94,50.02,49.85,50.02,46850,0
FPT,9/27/2019 14:23,50.02,50.11,49.94,50.11,18960,0
FPT,9/27/2019 14:24,50.11,50.11,50.02,50.02,7910,0
FPT,9/27/2019 14:25,49.94,50.02,49.94,50.02,4850,0
FPT,9/27/2019 14:26,50.02,50.11,50.02,50.11,6140,0
FPT,9/27/2019 14:27,50.11,50.11,50.02,50.02,12870,0
FPT,9/27/2019 14:28,50.02,50.11,50.02,50.02,3190,0
FPT,9/27/2019 14:29,50.02,50.11,50.02,50.02,9370,0
FPT,9/27/2019 14:46,49.94,49.94,49.94,49.94,113170,0
FPT,9/30/2019 9:15,50.62,50.62,50.36,50.36,49970,0
FPT,9/30/2019 9:16,50.36,50.45,50.36,50.36,6560,0
FPT,9/30/2019 9:17,50.36,50.45,50.36,50.36,6720,0
FPT,9/30/2019 9:18,50.36,50.45,50.36,50.36,17630,0
FPT,9/30/2019 9:19,50.45,50.53,50.45,50.53,5510,0
FPT,9/30/2019 9:20,50.53,50.7,50.53,50.7,61550,0
FPT,9/30/2019 9:21,50.7,50.79,50.7,50.79,77710,0
FPT,9/30/2019 9:22,50.7,50.79,50.62,50.62,12440,0
FPT,9/30/2019 9:23,50.62,50.7,50.62,50.62,12360,0
FPT,9/30/2019 9:24,50.62,50.7,50.62,50.62,14170,0
FPT,9/30/2019 9:25,50.62,50.62,50.62,50.62,5220,0
FPT,9/30/2019 9:26,50.62,50.62,50.53,50.53,17310,0
FPT,9/30/2019 9:27,50.53,50.53,50.53,50.53,3600,0
FPT,9/30/2019 9:28,50.53,50.53,50.45,50.45,31070,0
FPT,9/30/2019 9:29,50.36,50.36,50.36,50.36,1360,0
FPT,9/30/2019 9:30,50.36,50.36,50.36,50.36,12640,0
FPT,9/30/2019 9:31,50.36,50.45,50.36,50.36,18840,0
FPT,9/30/2019 9:32,50.36,50.45,50.36,50.45,6590,0
FPT,9/30/2019 9:33,50.53,50.53,50.45,50.53,5080,0
FPT,9/30/2019 9:34,50.53,50.53,50.53,50.53,6030,0
FPT,9/30/2019 9:35,50.53,50.53,50.53,50.53,4250,0
FPT,9/30/2019 9:36,50.53,50.53,50.45,50.45,10120,0
FPT,9/30/2019 9:37,50.53,50.53,50.45,50.45,7350,0
FPT,9/30/2019 9:38,50.45,50.45,50.45,50.45,2060,0
FPT,9/30/2019 9:39,50.45,50.45,50.45,50.45,300,0
FPT,9/30/2019 9:40,50.53,50.53,50.45,50.45,2270,0
FPT,9/30/2019 9:41,50.45,50.53,50.45,50.53,8910,0
FPT,9/30/2019 9:42,50.53,50.53,50.53,50.53,300,0
FPT,9/30/2019 9:43,50.53,50.53,50.45,50.45,900,0
FPT,9/30/2019 9:44,50.53,50.53,50.45,50.45,15210,0
FPT,9/30/2019 9:45,50.36,50.36,50.36,50.36,200,0
FPT,9/30/2019 9:46,50.36,50.45,50.36,50.45,610,0
FPT,9/30/2019 9:47,50.45,50.45,50.45,50.45,5020,0
FPT,9/30/2019 9:48,50.45,50.45,50.36,50.36,230,0
FPT,9/30/2019 9:49,50.36,50.36,50.36,50.36,2080,0
FPT,9/30/2019 9:50,50.36,50.45,50.36,50.45,450,0
FPT,9/30/2019 9:51,50.45,50.45,50.45,50.45,26880,0
FPT,9/30/2019 9:52,50.45,50.45,50.45,50.45,13770,0
FPT,9/30/2019 9:53,50.45,50.45,50.45,50.45,90,0
FPT,9/30/2019 9:54,50.45,50.45,50.45,50.45,200,0
FPT,9/30/2019 9:55,50.45,50.45,50.45,50.45,340,0
FPT,9/30/2019 9:56,50.45,50.45,50.36,50.45,2320,0
FPT,9/30/2019 9:57,50.45,50.45,50.45,50.45,39930,0
FPT,9/30/2019 9:58,50.45,50.53,50.45,50.53,11280,0
FPT,9/30/2019 9:59,50.45,50.45,50.45,50.45,140,0
FPT,9/30/2019 10:00,50.53,50.53,50.45,50.45,14450,0
FPT,9/30/2019 10:01,50.45,50.45,50.45,50.45,2460,0
FPT,9/30/2019 10:02,50.45,50.45,50.45,50.45,4010,0
FPT,9/30/2019 10:03,50.45,50.45,50.45,50.45,3560,0
FPT,9/30/2019 10:04,50.45,50.45,50.36,50.36,3570,0
FPT,9/30/2019 10:05,50.36,50.45,50.36,50.45,700,0
FPT,9/30/2019 10:06,50.36,50.36,50.36,50.36,45080,0
FPT,9/30/2019 10:07,50.36,50.36,50.28,50.28,830,0
FPT,9/30/2019 10:08,50.36,50.36,50.28,50.36,1510,0
FPT,9/30/2019 10:09,50.36,50.36,50.28,50.36,36180,0
FPT,9/30/2019 10:10,50.36,50.36,50.28,50.36,8310,0
FPT,9/30/2019 10:11,50.36,50.36,50.36,50.36,1470,0
FPT,9/30/2019 10:12,50.36,50.36,50.36,50.36,11700,0
FPT,9/30/2019 10:13,50.36,50.36,50.28,50.28,100,0
FPT,9/30/2019 10:14,50.28,50.36,50.28,50.36,29280,0
FPT,9/30/2019 10:15,50.36,50.36,50.28,50.28,4130,0
FPT,9/30/2019 10:16,50.28,50.36,50.28,50.28,100,0
FPT,9/30/2019 10:17,50.28,50.36,50.28,50.36,3040,0
FPT,9/30/2019 10:18,50.36,50.36,50.28,50.28,20220,0
FPT,9/30/2019 10:19,50.28,50.36,50.28,50.36,13880,0
FPT,9/30/2019 10:20,50.36,50.36,50.36,50.36,330,0
FPT,9/30/2019 10:21,50.36,50.36,50.36,50.36,1070,0
FPT,9/30/2019 10:22,50.36,50.36,50.36,50.36,24410,0
FPT,9/30/2019 10:23,50.36,50.36,50.36,50.36,3570,0
FPT,9/30/2019 10:24,50.36,50.36,50.28,50.36,14270,0
FPT,9/30/2019 10:25,50.36,50.36,50.28,50.28,2320,0
FPT,9/30/2019 10:28,50.28,50.36,50.28,50.36,6680,0
FPT,9/30/2019 10:29,50.36,50.36,50.36,50.36,3070,0
FPT,9/30/2019 10:30,50.28,50.36,50.28,50.28,31020,0
FPT,9/30/2019 10:31,50.28,50.28,50.28,50.28,8450,0
FPT,9/30/2019 10:32,50.28,50.28,50.28,50.28,13160,0
FPT,9/30/2019 10:33,50.28,50.36,50.28,50.36,1480,0
FPT,9/30/2019 10:34,50.36,50.36,50.36,50.36,4920,0
FPT,9/30/2019 10:35,50.36,50.36,50.36,50.36,2650,0
FPT,9/30/2019 10:36,50.36,50.36,50.36,50.36,110,0
FPT,9/30/2019 10:37,50.28,50.36,50.28,50.28,3310,0
FPT,9/30/2019 10:38,50.28,50.28,50.28,50.28,10000,0
FPT,9/30/2019 10:39,50.28,50.28,50.28,50.28,8190,0
FPT,9/30/2019 10:40,50.28,50.28,50.28,50.28,4740,0
FPT,9/30/2019 10:41,50.28,50.28,50.28,50.28,2840,0
FPT,9/30/2019 10:42,50.19,50.28,50.19,50.28,1010,0
FPT,9/30/2019 10:43,50.28,50.28,50.19,50.19,7000,0
FPT,9/30/2019 10:45,50.28,50.28,50.28,50.28,260,0
FPT,9/30/2019 10:46,50.28,50.28,50.19,50.28,390,0
FPT,9/30/2019 10:47,50.28,50.28,50.19,50.19,230,0
FPT,9/30/2019 10:48,50.19,50.28,50.19,50.19,19920,0
FPT,9/30/2019 10:49,50.19,50.19,50.19,50.19,20680,0
FPT,9/30/2019 10:50,50.19,50.19,50.11,50.19,5300,0
FPT,9/30/2019 10:51,50.11,50.11,50.11,50.11,10530,0
FPT,9/30/2019 10:52,50.02,50.11,50.02,50.11,3380,0
FPT,9/30/2019 10:53,50.11,50.11,50.11,50.11,1700,0
FPT,9/30/2019 10:54,50.11,50.11,50.11,50.11,12290,0
FPT,9/30/2019 10:55,50.19,50.19,50.11,50.11,6300,0
FPT,9/30/2019 10:56,50.11,50.11,50.02,50.02,21060,0
FPT,9/30/2019 10:57,50.02,50.02,49.94,49.94,7510,0
FPT,9/30/2019 10:58,49.94,49.94,49.85,49.85,36770,0
FPT,9/30/2019 10:59,49.76,49.76,49.76,49.76,24610,0
FPT,9/30/2019 11:00,49.76,49.85,49.68,49.85,19960,0
FPT,9/30/2019 11:01,49.85,49.94,49.85,49.94,16410,0
FPT,9/30/2019 11:02,49.94,50.11,49.94,50.11,12050,0
FPT,9/30/2019 11:03,49.94,50.11,49.94,50.11,10330,0
FPT,9/30/2019 11:04,49.94,49.94,49.94,49.94,6090,0
FPT,9/30/2019 11:05,49.94,49.94,49.94,49.94,2510,0
FPT,9/30/2019 11:06,49.94,49.94,49.94,49.94,8520,0
FPT,9/30/2019 11:07,50.02,50.02,50.02,50.02,940,0
FPT,9/30/2019 11:08,50.02,50.02,49.94,50.02,4460,0
FPT,9/30/2019 11:10,50.11,50.11,50.11,50.11,50,0
FPT,9/30/2019 11:11,50.11,50.11,50.02,50.02,7100,0
FPT,9/30/2019 11:12,50.11,50.11,50.11,50.11,4470,0
FPT,9/30/2019 11:13,50.11,50.11,50.11,50.11,10050,0
FPT,9/30/2019 11:14,50.11,50.11,50.11,50.11,100,0
FPT,9/30/2019 11:16,50.11,50.11,50.11,50.11,2150,0
FPT,9/30/2019 11:17,50.11,50.11,50.11,50.11,10,0
FPT,9/30/2019 11:18,50.11,50.11,50.11,50.11,500,0
FPT,9/30/2019 11:19,50.11,50.11,50.11,50.11,1660,0
FPT,9/30/2019 11:20,50.11,50.11,50.11,50.11,100,0
FPT,9/30/2019 11:21,50.11,50.19,50.11,50.11,710,0
FPT,9/30/2019 11:22,50.19,50.19,50.11,50.19,1720,0
FPT,9/30/2019 11:23,50.19,50.19,50.19,50.19,2100,0
FPT,9/30/2019 11:24,50.19,50.19,50.19,50.19,660,0
FPT,9/30/2019 11:25,50.19,50.19,50.11,50.19,1800,0
FPT,9/30/2019 11:26,50.11,50.19,50.11,50.19,890,0
FPT,9/30/2019 11:27,50.19,50.19,50.19,50.19,600,0
FPT,9/30/2019 11:28,50.19,50.19,50.19,50.19,70,0
FPT,9/30/2019 11:29,50.19,50.19,50.19,50.19,1150,0
FPT,9/30/2019 13:00,50.11,50.11,50.11,50.11,33480,0
FPT,9/30/2019 13:01,50.11,50.11,50.11,50.11,110,0
FPT,9/30/2019 13:02,50.02,50.11,50.02,50.11,310,0
FPT,9/30/2019 13:03,50.02,50.11,50.02,50.11,1090,0
FPT,9/30/2019 13:04,50.11,50.19,50.11,50.19,10660,0
FPT,9/30/2019 13:05,50.11,50.11,50.11,50.11,2320,0
FPT,9/30/2019 13:06,50.11,50.11,50.11,50.11,20,0
FPT,9/30/2019 13:08,50.11,50.11,50.02,50.11,3590,0
FPT,9/30/2019 13:09,50.11,50.11,50.11,50.11,5080,0
FPT,9/30/2019 13:10,50.02,50.02,50.02,50.02,10,0
FPT,9/30/2019 13:11,50.11,50.11,50.11,50.11,7100,0
FPT,9/30/2019 13:12,50.11,50.11,50.11,50.11,2420,0
FPT,9/30/2019 13:14,50.02,50.02,50.02,50.02,15100,0
FPT,9/30/2019 13:16,50.02,50.02,50.02,50.02,4500,0
FPT,9/30/2019 13:17,50.02,50.02,50.02,50.02,10490,0
FPT,9/30/2019 13:18,50.02,50.02,49.94,49.94,20,0
FPT,9/30/2019 13:19,49.94,49.94,49.94,49.94,17150,0
FPT,9/30/2019 13:20,49.94,49.94,49.94,49.94,2520,0
FPT,9/30/2019 13:21,49.94,49.94,49.94,49.94,2300,0
FPT,9/30/2019 13:22,49.94,49.94,49.94,49.94,170,0
FPT,9/30/2019 13:23,49.85,49.94,49.85,49.85,1300,0
FPT,9/30/2019 13:24,49.85,49.85,49.85,49.85,1300,0
FPT,9/30/2019 13:25,49.94,49.94,49.94,49.94,150,0
FPT,9/30/2019 13:26,49.94,49.94,49.85,49.94,12670,0
FPT,9/30/2019 13:27,49.94,49.94,49.94,49.94,5960,0
FPT,9/30/2019 13:28,49.94,49.94,49.94,49.94,350,0
FPT,9/30/2019 13:29,50.02,50.02,49.94,50.02,320,0
FPT,9/30/2019 13:30,50.02,50.02,50.02,50.02,110,0
FPT,9/30/2019 13:31,50.02,50.02,49.94,49.94,1540,0
FPT,9/30/2019 13:32,49.94,49.94,49.94,49.94,8310,0
FPT,9/30/2019 13:33,49.85,49.94,49.85,49.94,60,0
FPT,9/30/2019 13:34,49.94,49.94,49.94,49.94,1050,0
FPT,9/30/2019 13:35,49.94,49.94,49.94,49.94,5100,0
FPT,9/30/2019 13:36,49.94,49.94,49.94,49.94,2400,0
FPT,9/30/2019 13:37,49.85,49.85,49.85,49.85,5450,0
FPT,9/30/2019 13:38,49.94,49.94,49.94,49.94,500,0
FPT,9/30/2019 13:39,49.85,49.85,49.85,49.85,1510,0
FPT,9/30/2019 13:40,49.85,49.94,49.85,49.94,130,0
FPT,9/30/2019 13:41,49.94,49.94,49.94,49.94,970,0
FPT,9/30/2019 13:42,49.94,49.94,49.94,49.94,2000,0
FPT,9/30/2019 13:43,49.94,49.94,49.94,49.94,550,0
FPT,9/30/2019 13:44,49.94,49.94,49.94,49.94,1010,0
FPT,9/30/2019 13:45,49.94,49.94,49.94,49.94,1090,0
FPT,9/30/2019 13:46,49.94,49.94,49.94,49.94,15150,0
FPT,9/30/2019 13:47,49.94,49.94,49.85,49.94,1270,0
FPT,9/30/2019 13:48,49.94,49.94,49.94,49.94,10,0
FPT,9/30/2019 13:49,49.94,49.94,49.94,49.94,10070,0
FPT,9/30/2019 13:50,49.94,49.94,49.94,49.94,7240,0
FPT,9/30/2019 13:51,49.94,49.94,49.94,49.94,3990,0
FPT,9/30/2019 13:52,49.94,49.94,49.94,49.94,8510,0
FPT,9/30/2019 13:53,49.94,49.94,49.94,49.94,3790,0
FPT,9/30/2019 13:54,49.94,49.94,49.94,49.94,1790,0
FPT,9/30/2019 13:55,49.94,49.94,49.94,49.94,20,0
FPT,9/30/2019 13:56,49.94,49.94,49.94,49.94,1310,0
FPT,9/30/2019 13:57,49.94,49.94,49.94,49.94,90,0
FPT,9/30/2019 13:58,49.94,49.94,49.85,49.85,330,0
FPT,9/30/2019 13:59,49.85,49.94,49.85,49.94,310,0
FPT,9/30/2019 14:00,49.85,49.85,49.85,49.85,2000,0
FPT,9/30/2019 14:01,49.94,49.94,49.85,49.94,4400,0
FPT,9/30/2019 14:02,49.94,49.94,49.85,49.85,1300,0
FPT,9/30/2019 14:03,49.94,49.94,49.94,49.94,400,0
FPT,9/30/2019 14:04,49.85,49.94,49.85,49.94,13020,0
FPT,9/30/2019 14:05,49.94,49.94,49.85,49.85,4500,0
FPT,9/30/2019 14:06,49.85,49.85,49.85,49.85,17150,0
FPT,9/30/2019 14:07,49.85,49.94,49.85,49.85,8860,0
FPT,9/30/2019 14:08,49.85,49.85,49.85,49.85,500,0
FPT,9/30/2019 14:09,49.85,49.85,49.85,49.85,7580,0
FPT,9/30/2019 14:10,49.85,49.85,49.85,49.85,1070,0
FPT,9/30/2019 14:11,49.85,49.85,49.85,49.85,3230,0
FPT,9/30/2019 14:12,49.85,49.85,49.68,49.68,56120,0
FPT,9/30/2019 14:13,49.68,49.76,49.68,49.76,1850,0
FPT,9/30/2019 14:14,49.76,49.85,49.68,49.68,23760,0
FPT,9/30/2019 14:15,49.76,49.76,49.68,49.68,21160,0
FPT,9/30/2019 14:16,49.68,49.76,49.68,49.68,9300,0
FPT,9/30/2019 14:17,49.68,49.68,49.59,49.68,24040,0
FPT,9/30/2019 14:18,49.68,49.68,49.59,49.59,51260,0
FPT,9/30/2019 14:19,49.59,49.59,49.42,49.42,134570,0
FPT,9/30/2019 14:20,49.34,49.42,49.34,49.34,31960,0
FPT,9/30/2019 14:21,49.34,49.42,49.25,49.42,33290,0
FPT,9/30/2019 14:22,49.34,49.42,49.34,49.42,390,0
FPT,9/30/2019 14:23,49.34,49.42,49.34,49.34,20290,0
FPT,9/30/2019 14:24,49.42,49.42,49.34,49.42,31590,0
FPT,9/30/2019 14:25,49.42,49.51,49.34,49.34,25420,0
FPT,9/30/2019 14:26,49.42,49.51,49.34,49.42,31010,0
FPT,9/30/2019 14:27,49.42,49.51,49.42,49.51,8390,0
FPT,9/30/2019 14:28,49.42,49.51,49.34,49.34,24290,0
FPT,9/30/2019 14:29,49.51,49.68,49.42,49.68,37370,0
FPT,9/30/2019 14:46,49.25,49.25,49.25,49.25,168110,0
FPT,10/1/2019 9:15,49.25,49.34,49.25,49.34,15540,0
FPT,10/1/2019 9:16,49.42,49.42,49.34,49.42,4850,0
FPT,10/1/2019 9:17,49.42,49.42,49.34,49.42,5890,0
FPT,10/1/2019 9:18,49.42,49.51,49.42,49.51,7350,0
FPT,10/1/2019 9:19,49.42,49.51,49.42,49.51,7280,0
FPT,10/1/2019 9:20,49.51,49.51,49.42,49.51,11180,0
FPT,10/1/2019 9:21,49.51,49.51,49.42,49.42,2430,0
FPT,10/1/2019 9:23,49.42,49.51,49.42,49.42,3610,0
FPT,10/1/2019 9:24,49.51,49.51,49.42,49.42,430,0
FPT,10/1/2019 9:25,49.42,49.42,49.34,49.34,2290,0
FPT,10/1/2019 9:26,49.34,49.34,49.34,49.34,15210,0
FPT,10/1/2019 9:27,49.34,49.34,49.34,49.34,350,0
FPT,10/1/2019 9:28,49.25,49.34,49.25,49.34,12640,0
FPT,10/1/2019 9:29,49.34,49.34,49.25,49.25,3550,0
FPT,10/1/2019 9:30,49.34,49.34,49.25,49.34,3100,0
FPT,10/1/2019 9:31,49.34,49.42,49.34,49.42,2010,0
FPT,10/1/2019 9:32,49.42,49.42,49.42,49.42,100,0
FPT,10/1/2019 9:33,49.42,49.42,49.42,49.42,5700,0
FPT,10/1/2019 9:34,49.34,49.42,49.34,49.42,7520,0
FPT,10/1/2019 9:35,49.42,49.42,49.42,49.42,3740,0
FPT,10/1/2019 9:36,49.51,49.51,49.51,49.51,10,0
FPT,10/1/2019 9:37,49.51,49.51,49.51,49.51,380,0
FPT,10/1/2019 9:38,49.51,49.51,49.42,49.42,670,0
FPT,10/1/2019 9:39,49.51,49.51,49.42,49.42,520,0
FPT,10/1/2019 9:40,49.42,49.51,49.42,49.51,3830,0
FPT,10/1/2019 9:41,49.51,49.51,49.51,49.51,19390,0
FPT,10/1/2019 9:42,49.51,49.51,49.51,49.51,14620,0
FPT,10/1/2019 9:43,49.51,49.51,49.51,49.51,5250,0
FPT,10/1/2019 9:44,49.51,49.51,49.51,49.51,11580,0
FPT,10/1/2019 9:45,49.51,49.51,49.51,49.51,1810,0
FPT,10/1/2019 9:46,49.51,49.59,49.51,49.59,1260,0
FPT,10/1/2019 9:47,49.51,49.59,49.51,49.51,3290,0
FPT,10/1/2019 9:48,49.59,49.59,49.59,49.59,60,0
FPT,10/1/2019 9:49,49.59,49.59,49.59,49.59,3170,0
FPT,10/1/2019 9:50,49.51,49.51,49.51,49.51,4000,0
FPT,10/1/2019 9:51,49.51,49.51,49.51,49.51,5170,0
FPT,10/1/2019 9:52,49.51,49.51,49.51,49.51,810,0
FPT,10/1/2019 9:53,49.51,49.51,49.34,49.34,18650,0
FPT,10/1/2019 9:54,49.42,49.42,49.34,49.34,17040,0
FPT,10/1/2019 9:55,49.34,49.34,49.34,49.34,6480,0
FPT,10/1/2019 9:57,49.34,49.34,49.34,49.34,9500,0
FPT,10/1/2019 9:58,49.34,49.34,49.25,49.34,14230,0
FPT,10/1/2019 9:59,49.34,49.34,49.34,49.34,5570,0
FPT,10/1/2019 10:00,49.34,49.34,49.34,49.34,7240,0
FPT,10/1/2019 10:01,49.34,49.34,49.34,49.34,1030,0
FPT,10/1/2019 10:02,49.34,49.34,49.25,49.25,3040,0
FPT,10/1/2019 10:03,49.25,49.25,49.25,49.25,13080,0
FPT,10/1/2019 10:04,49.25,49.25,49.17,49.17,9420,0
FPT,10/1/2019 10:05,49.25,49.25,49.25,49.25,3690,0
FPT,10/1/2019 10:06,49.25,49.25,49.25,49.25,4600,0
FPT,10/1/2019 10:07,49.25,49.25,49.25,49.25,210,0
FPT,10/1/2019 10:08,49.25,49.25,49.25,49.25,120,0
FPT,10/1/2019 10:09,49.25,49.25,49.17,49.25,12970,0
FPT,10/1/2019 10:10,49.25,49.25,49.25,49.25,8380,0
FPT,10/1/2019 10:11,49.25,49.25,49.25,49.25,9800,0
FPT,10/1/2019 10:12,49.25,49.25,49.25,49.25,5590,0
FPT,10/1/2019 10:13,49.34,49.34,49.34,49.34,10,0
FPT,10/1/2019 10:14,49.34,49.34,49.25,49.25,9100,0
FPT,10/1/2019 10:15,49.25,49.25,49.25,49.25,1320,0
FPT,10/1/2019 10:16,49.25,49.25,49.25,49.25,10640,0
FPT,10/1/2019 10:17,49.25,49.34,49.25,49.34,5880,0
FPT,10/1/2019 10:18,49.34,49.42,49.25,49.42,11300,0
FPT,10/1/2019 10:19,49.42,49.42,49.42,49.42,1930,0
FPT,10/1/2019 10:20,49.42,49.42,49.42,49.42,3760,0
FPT,10/1/2019 10:21,49.42,49.42,49.42,49.42,800,0
FPT,10/1/2019 10:23,49.34,49.42,49.34,49.34,2150,0
FPT,10/1/2019 10:24,49.34,49.34,49.34,49.34,200,0
FPT,10/1/2019 10:25,49.34,49.34,49.34,49.34,3760,0
FPT,10/1/2019 10:26,49.42,49.42,49.34,49.34,1170,0
FPT,10/1/2019 10:28,49.42,49.42,49.42,49.42,70,0
FPT,10/1/2019 10:29,49.42,49.42,49.42,49.42,400,0
FPT,10/1/2019 10:31,49.42,49.42,49.42,49.42,310,0
FPT,10/1/2019 10:32,49.42,49.42,49.42,49.42,1100,0
FPT,10/1/2019 10:33,49.42,49.42,49.42,49.42,300,0
FPT,10/1/2019 10:35,49.42,49.42,49.42,49.42,500,0
FPT,10/1/2019 10:36,49.42,49.42,49.42,49.42,520,0
FPT,10/1/2019 10:37,49.34,49.42,49.34,49.42,9120,0
FPT,10/1/2019 10:38,49.42,49.42,49.42,49.42,1190,0
FPT,10/1/2019 10:40,49.34,49.34,49.34,49.34,100,0
FPT,10/1/2019 10:41,49.42,49.42,49.42,49.42,1250,0
FPT,10/1/2019 10:42,49.42,49.42,49.34,49.34,5480,0
FPT,10/1/2019 10:44,49.34,49.34,49.34,49.34,4040,0
FPT,10/1/2019 10:45,49.34,49.34,49.34,49.34,2000,0
FPT,10/1/2019 10:46,49.42,49.42,49.42,49.42,2250,0
FPT,10/1/2019 10:47,49.34,49.34,49.34,49.34,2000,0
FPT,10/1/2019 10:48,49.34,49.34,49.34,49.34,1000,0
FPT,10/1/2019 10:49,49.42,49.42,49.42,49.42,20,0
FPT,10/1/2019 10:50,49.42,49.42,49.34,49.34,5610,0
FPT,10/1/2019 10:51,49.34,49.42,49.34,49.42,1670,0
FPT,10/1/2019 10:52,49.42,49.42,49.34,49.42,34510,0
FPT,10/1/2019 10:53,49.42,49.42,49.42,49.42,5500,0
FPT,10/1/2019 10:54,49.42,49.51,49.42,49.51,20520,0
FPT,10/1/2019 10:55,49.42,49.42,49.42,49.42,19000,0
FPT,10/1/2019 10:56,49.42,49.42,49.34,49.34,6510,0
FPT,10/1/2019 10:57,49.42,49.51,49.42,49.42,17560,0
FPT,10/1/2019 10:58,49.51,49.51,49.51,49.51,10000,0
FPT,10/1/2019 10:59,49.51,49.51,49.51,49.51,74110,0
FPT,10/1/2019 11:00,49.51,49.68,49.51,49.68,30840,0
FPT,10/1/2019 11:01,49.59,49.76,49.59,49.68,8540,0
FPT,10/1/2019 11:02,49.59,49.59,49.59,49.59,1540,0
FPT,10/1/2019 11:03,49.59,49.59,49.51,49.51,1640,0
FPT,10/1/2019 11:04,49.59,49.59,49.59,49.59,1840,0
FPT,10/1/2019 11:05,49.59,49.59,49.51,49.51,2900,0
FPT,10/1/2019 11:06,49.59,49.59,49.51,49.51,2840,0
FPT,10/1/2019 11:08,49.51,49.59,49.51,49.59,5740,0
FPT,10/1/2019 11:09,49.51,49.51,49.51,49.51,1760,0
FPT,10/1/2019 11:10,49.51,49.51,49.51,49.51,1620,0
FPT,10/1/2019 11:11,49.59,49.59,49.51,49.51,2040,0
FPT,10/1/2019 11:12,49.51,49.51,49.51,49.51,11540,0
FPT,10/1/2019 11:13,49.51,49.51,49.51,49.51,3680,0
FPT,10/1/2019 11:14,49.51,49.51,49.42,49.42,50,0
FPT,10/1/2019 11:15,49.51,49.51,49.51,49.51,280,0
FPT,10/1/2019 11:16,49.51,49.51,49.51,49.51,10,0
FPT,10/1/2019 11:17,49.51,49.51,49.51,49.51,10,0
FPT,10/1/2019 11:18,49.51,49.51,49.42,49.42,1060,0
FPT,10/1/2019 11:19,49.51,49.51,49.51,49.51,80,0
FPT,10/1/2019 11:20,49.51,49.51,49.51,49.51,5620,0
FPT,10/1/2019 11:23,49.42,49.42,49.42,49.42,9640,0
FPT,10/1/2019 11:25,49.42,49.42,49.42,49.42,1100,0
FPT,10/1/2019 11:26,49.42,49.42,49.42,49.42,100,0
FPT,10/1/2019 11:27,49.42,49.42,49.42,49.42,8850,0
FPT,10/1/2019 11:28,49.42,49.42,49.42,49.42,3500,0
FPT,10/1/2019 11:29,49.42,49.42,49.42,49.42,330,0
FPT,10/1/2019 13:00,49.51,49.51,49.51,49.51,23080,0
FPT,10/1/2019 13:02,49.51,49.51,49.51,49.51,10,0
FPT,10/1/2019 13:04,49.51,49.51,49.51,49.51,10,0
FPT,10/1/2019 13:05,49.42,49.42,49.34,49.42,63170,0
FPT,10/1/2019 13:06,49.34,49.34,49.34,49.34,710,0
FPT,10/1/2019 13:07,49.34,49.42,49.34,49.42,60,0
FPT,10/1/2019 13:08,49.34,49.34,49.25,49.34,2010,0
FPT,10/1/2019 13:09,49.34,49.34,49.25,49.25,13900,0
FPT,10/1/2019 13:10,49.34,49.42,49.34,49.34,5620,0
FPT,10/1/2019 13:11,49.34,49.34,49.25,49.25,3120,0
FPT,10/1/2019 13:12,49.34,49.34,49.34,49.34,2010,0
FPT,10/1/2019 13:13,49.34,49.34,49.25,49.25,10610,0
FPT,10/1/2019 13:14,49.34,49.34,49.25,49.25,4000,0
FPT,10/1/2019 13:15,49.25,49.25,49.25,49.25,51160,0
FPT,10/1/2019 13:16,49.25,49.25,49.25,49.25,2470,0
FPT,10/1/2019 13:17,49.25,49.25,49.25,49.25,11810,0
FPT,10/1/2019 13:18,49.25,49.42,49.25,49.25,43440,0
FPT,10/1/2019 13:19,49.25,49.25,49.25,49.25,3340,0
FPT,10/1/2019 13:20,49.34,49.34,49.34,49.34,70,0
FPT,10/1/2019 13:21,49.34,49.34,49.34,49.34,200,0
FPT,10/1/2019 13:22,49.34,49.34,49.34,49.34,300,0
FPT,10/1/2019 13:23,49.34,49.34,49.34,49.34,5800,0
FPT,10/1/2019 13:24,49.34,49.34,49.34,49.34,50,0
FPT,10/1/2019 13:25,49.34,49.34,49.34,49.34,5110,0
FPT,10/1/2019 13:26,49.34,49.34,49.34,49.34,8790,0
FPT,10/1/2019 13:27,49.34,49.34,49.25,49.34,3050,0
FPT,10/1/2019 13:28,49.34,49.34,49.34,49.34,1230,0
FPT,10/1/2019 13:29,49.34,49.34,49.34,49.34,400,0
FPT,10/1/2019 13:30,49.34,49.34,49.34,49.34,3570,0
FPT,10/1/2019 13:31,49.34,49.42,49.34,49.34,2280,0
FPT,10/1/2019 13:32,49.34,49.42,49.34,49.42,1440,0
FPT,10/1/2019 13:33,49.34,49.42,49.34,49.42,4980,0
FPT,10/1/2019 13:34,49.42,49.42,49.42,49.42,9010,0
FPT,10/1/2019 13:35,49.42,49.51,49.42,49.42,7080,0
FPT,10/1/2019 13:36,49.42,49.42,49.42,49.42,1040,0
FPT,10/1/2019 13:37,49.42,49.51,49.42,49.51,3080,0
FPT,10/1/2019 13:38,49.42,49.42,49.42,49.42,1040,0
FPT,10/1/2019 13:39,49.42,49.51,49.42,49.51,3530,0
FPT,10/1/2019 13:40,49.42,49.42,49.42,49.42,3540,0
FPT,10/1/2019 13:41,49.42,49.42,49.42,49.42,6140,0
FPT,10/1/2019 13:42,49.42,49.42,49.34,49.42,14140,0
FPT,10/1/2019 13:43,49.42,49.42,49.34,49.42,6240,0
FPT,10/1/2019 13:44,49.34,49.42,49.34,49.42,2270,0
FPT,10/1/2019 13:45,49.42,49.42,49.42,49.42,3540,0
FPT,10/1/2019 13:46,49.42,49.42,49.42,49.42,2080,0
FPT,10/1/2019 13:47,49.42,49.51,49.34,49.34,23050,0
FPT,10/1/2019 13:48,49.34,49.42,49.34,49.34,40580,0
FPT,10/1/2019 13:49,49.34,49.34,49.34,49.34,10940,0
FPT,10/1/2019 13:50,49.34,49.42,49.34,49.42,3180,0
FPT,10/1/2019 13:51,49.34,49.34,49.34,49.34,1540,0
FPT,10/1/2019 13:52,49.34,49.34,49.34,49.34,1110,0
FPT,10/1/2019 13:53,49.34,49.34,49.34,49.34,3650,0
FPT,10/1/2019 13:54,49.34,49.42,49.34,49.42,19130,0
FPT,10/1/2019 13:55,49.42,49.42,49.34,49.34,2720,0
FPT,10/1/2019 13:56,49.34,49.34,49.34,49.34,1600,0
FPT,10/1/2019 13:57,49.34,49.34,49.34,49.34,1600,0
FPT,10/1/2019 13:58,49.34,49.34,49.34,49.34,1910,0
FPT,10/1/2019 13:59,49.34,49.34,49.25,49.34,3020,0
FPT,10/1/2019 14:00,49.34,49.34,49.34,49.34,1020,0
FPT,10/1/2019 14:01,49.34,49.34,49.34,49.34,1190,0
FPT,10/1/2019 14:02,49.34,49.34,49.25,49.34,41120,0
FPT,10/1/2019 14:03,49.34,49.34,49.34,49.34,5000,0
FPT,10/1/2019 14:04,49.34,49.34,49.34,49.34,10040,0
FPT,10/1/2019 14:05,49.25,49.25,49.25,49.25,150,0
FPT,10/1/2019 14:06,49.25,49.25,49.25,49.25,14500,0
FPT,10/1/2019 14:07,49.25,49.34,49.25,49.34,610,0
FPT,10/1/2019 14:08,49.25,49.34,49.25,49.34,760,0
FPT,10/1/2019 14:10,49.34,49.34,49.25,49.25,4500,0
FPT,10/1/2019 14:11,49.34,49.34,49.25,49.34,5510,0
FPT,10/1/2019 14:13,49.34,49.34,49.34,49.34,1500,0
FPT,10/1/2019 14:14,49.34,49.34,49.25,49.34,3540,0
FPT,10/1/2019 14:15,49.34,49.42,49.34,49.34,37920,0
FPT,10/1/2019 14:16,49.42,49.42,49.34,49.42,8200,0
FPT,10/1/2019 14:17,49.34,49.42,49.34,49.34,4210,0
FPT,10/1/2019 14:18,49.42,49.42,49.34,49.34,6150,0
FPT,10/1/2019 14:19,49.42,49.42,49.34,49.34,2590,0
FPT,10/1/2019 14:20,49.34,49.34,49.34,49.34,1720,0
FPT,10/1/2019 14:21,49.34,49.51,49.34,49.42,28580,0
FPT,10/1/2019 14:22,49.51,49.59,49.42,49.59,30120,0
FPT,10/1/2019 14:23,49.59,49.76,49.51,49.76,31300,0
FPT,10/1/2019 14:24,49.68,49.76,49.68,49.76,2300,0
FPT,10/1/2019 14:25,49.59,49.76,49.59,49.76,10690,0
FPT,10/1/2019 14:26,49.76,49.85,49.59,49.76,14410,0
FPT,10/1/2019 14:27,49.85,49.85,49.76,49.85,2740,0
FPT,10/1/2019 14:28,49.85,49.85,49.68,49.68,27700,0
FPT,10/1/2019 14:29,49.68,49.85,49.59,49.85,56790,0
FPT,10/1/2019 14:46,49.94,49.94,49.94,49.94,107670,0
FPT,10/2/2019 9:15,49.94,50.02,49.94,50.02,21950,0
FPT,10/2/2019 9:16,50.02,50.02,49.94,49.94,2610,0
FPT,10/2/2019 9:17,49.76,49.76,49.51,49.51,16530,0
FPT,10/2/2019 9:18,49.68,49.76,49.51,49.51,5320,0
FPT,10/2/2019 9:19,49.51,49.51,49.51,49.51,1300,0
FPT,10/2/2019 9:20,49.68,49.68,49.68,49.68,1000,0
FPT,10/2/2019 9:21,49.51,49.59,49.51,49.59,2090,0
FPT,10/2/2019 9:22,49.68,49.76,49.68,49.76,3720,0
FPT,10/2/2019 9:23,49.76,49.94,49.76,49.94,2870,0
FPT,10/2/2019 9:24,49.94,49.94,49.85,49.85,3150,0
FPT,10/2/2019 9:25,49.85,49.94,49.85,49.94,1720,0
FPT,10/2/2019 9:26,49.94,49.94,49.85,49.85,1280,0
FPT,10/2/2019 9:27,49.85,49.85,49.76,49.76,1090,0
FPT,10/2/2019 9:28,49.85,49.85,49.85,49.85,40,0
FPT,10/2/2019 9:29,49.85,49.94,49.85,49.94,880,0
FPT,10/2/2019 9:30,49.85,49.85,49.85,49.85,600,0
FPT,10/2/2019 9:31,49.85,49.85,49.76,49.76,3900,0
FPT,10/2/2019 9:32,49.76,49.76,49.68,49.76,2410,0
FPT,10/2/2019 9:33,49.76,49.85,49.76,49.85,3360,0
FPT,10/2/2019 9:34,49.85,49.85,49.85,49.85,890,0
FPT,10/2/2019 9:35,49.94,49.94,49.94,49.94,500,0
FPT,10/2/2019 9:36,49.94,49.94,49.85,49.85,3490,0
FPT,10/2/2019 9:37,49.76,49.85,49.76,49.85,260,0
FPT,10/2/2019 9:38,49.76,49.76,49.76,49.76,60,0
FPT,10/2/2019 9:39,49.76,49.76,49.76,49.76,1840,0
FPT,10/2/2019 9:40,49.76,49.76,49.68,49.76,2590,0
FPT,10/2/2019 9:41,49.68,49.76,49.68,49.68,16900,0
FPT,10/2/2019 9:42,49.68,49.68,49.68,49.68,2550,0
FPT,10/2/2019 9:43,49.68,49.68,49.68,49.68,7560,0
FPT,10/2/2019 9:44,49.68,49.68,49.68,49.68,3600,0
FPT,10/2/2019 9:45,49.68,49.68,49.68,49.68,20,0
FPT,10/2/2019 9:46,49.76,49.76,49.76,49.76,3110,0
FPT,10/2/2019 9:47,49.76,49.76,49.76,49.76,1000,0
FPT,10/2/2019 9:48,49.76,49.76,49.76,49.76,1400,0
FPT,10/2/2019 9:49,49.76,49.76,49.68,49.68,330,0
FPT,10/2/2019 9:50,49.76,49.76,49.68,49.68,10950,0
FPT,10/2/2019 9:51,49.76,49.76,49.76,49.76,2300,0
FPT,10/2/2019 9:52,49.76,49.76,49.76,49.76,4960,0
FPT,10/2/2019 9:53,49.76,49.76,49.68,49.68,3680,0
FPT,10/2/2019 9:55,49.68,49.76,49.68,49.76,9420,0
FPT,10/2/2019 9:56,49.76,49.76,49.76,49.76,970,0
FPT,10/2/2019 9:57,49.76,49.76,49.68,49.68,930,0
FPT,10/2/2019 9:58,49.76,49.76,49.76,49.76,770,0
FPT,10/2/2019 9:59,49.68,49.68,49.68,49.68,1150,0
FPT,10/2/2019 10:00,49.76,49.76,49.68,49.68,400,0
FPT,10/2/2019 10:01,49.76,49.76,49.76,49.76,3740,0
FPT,10/2/2019 10:02,49.85,49.85,49.76,49.85,1750,0
FPT,10/2/2019 10:03,49.85,49.85,49.76,49.76,7290,0
FPT,10/2/2019 10:04,49.76,49.76,49.76,49.76,2600,0
FPT,10/2/2019 10:05,49.76,49.85,49.76,49.85,11940,0
FPT,10/2/2019 10:06,49.85,49.85,49.85,49.85,10000,0
FPT,10/2/2019 10:07,49.85,49.85,49.85,49.85,1170,0
FPT,10/2/2019 10:09,49.85,49.85,49.85,49.85,500,0
FPT,10/2/2019 10:10,49.76,49.94,49.76,49.94,15460,0
FPT,10/2/2019 10:11,49.94,49.94,49.94,49.94,50,0
FPT,10/2/2019 10:12,49.94,49.94,49.85,49.85,510,0
FPT,10/2/2019 10:13,49.94,49.94,49.94,49.94,150,0
FPT,10/2/2019 10:14,49.85,49.94,49.85,49.85,4250,0
FPT,10/2/2019 10:15,49.85,50.02,49.85,50.02,43480,0
FPT,10/2/2019 10:16,49.94,49.94,49.94,49.94,200,0
FPT,10/2/2019 10:17,50.02,50.02,50.02,50.02,1390,0
FPT,10/2/2019 10:18,50.02,50.02,49.94,49.94,4600,0
FPT,10/2/2019 10:19,49.94,49.94,49.94,49.94,15830,0
FPT,10/2/2019 10:20,49.94,50.02,49.94,49.94,8710,0
FPT,10/2/2019 10:21,50.02,50.02,50.02,50.02,670,0
FPT,10/2/2019 10:22,50.02,50.02,50.02,50.02,390,0
FPT,10/2/2019 10:23,49.94,49.94,49.94,49.94,200,0
FPT,10/2/2019 10:24,50.02,50.02,49.94,49.94,19900,0
FPT,10/2/2019 10:25,49.94,49.94,49.94,49.94,9410,0
FPT,10/2/2019 10:26,49.94,49.94,49.94,49.94,11590,0
FPT,10/2/2019 10:27,49.94,49.94,49.85,49.94,2640,0
FPT,10/2/2019 10:28,49.94,49.94,49.85,49.85,1050,0
FPT,10/2/2019 10:29,49.94,49.94,49.94,49.94,390,0
FPT,10/2/2019 10:30,49.94,49.94,49.94,49.94,390,0
FPT,10/2/2019 10:31,49.94,49.94,49.94,49.94,50,0
FPT,10/2/2019 10:32,49.85,49.85,49.85,49.85,19040,0
FPT,10/2/2019 10:33,49.85,49.94,49.85,49.85,1060,0
FPT,10/2/2019 10:34,49.94,49.94,49.94,49.94,2390,0
FPT,10/2/2019 10:35,49.94,49.94,49.94,49.94,390,0
FPT,10/2/2019 10:36,49.94,49.94,49.94,49.94,2290,0
FPT,10/2/2019 10:37,49.94,49.94,49.94,49.94,12390,0
FPT,10/2/2019 10:38,49.94,49.94,49.94,49.94,2290,0
FPT,10/2/2019 10:39,50.02,50.02,50.02,50.02,1270,0
FPT,10/2/2019 10:40,50.02,50.02,49.94,49.94,12280,0
FPT,10/2/2019 10:41,50.02,50.02,50.02,50.02,18930,0
FPT,10/2/2019 10:42,50.02,50.02,49.94,50.02,7250,0
FPT,10/2/2019 10:43,50.02,50.02,50.02,50.02,7240,0
FPT,10/2/2019 10:44,50.02,50.02,49.94,50.02,5040,0
FPT,10/2/2019 10:45,50.02,50.02,50.02,50.02,8150,0
FPT,10/2/2019 10:46,50.02,50.02,50.02,50.02,960,0
FPT,10/2/2019 10:47,49.94,50.02,49.94,50.02,500,0
FPT,10/2/2019 10:50,49.94,49.94,49.94,49.94,960,0
FPT,10/2/2019 10:51,49.94,49.94,49.94,49.94,7390,0
FPT,10/2/2019 10:52,49.94,49.94,49.94,49.94,8670,0
FPT,10/2/2019 10:53,49.94,49.94,49.94,49.94,1260,0
FPT,10/2/2019 10:56,49.94,49.94,49.94,49.94,100,0
FPT,10/2/2019 10:57,49.94,49.94,49.94,49.94,20,0
FPT,10/2/2019 10:58,49.94,49.94,49.94,49.94,110,0
FPT,10/2/2019 10:59,49.94,49.94,49.94,49.94,1000,0
FPT,10/2/2019 11:00,49.94,49.94,49.85,49.94,7590,0
FPT,10/2/2019 11:02,49.94,49.94,49.94,49.94,890,0
FPT,10/2/2019 11:03,49.94,49.94,49.94,49.94,20,0
FPT,10/2/2019 11:04,49.85,49.94,49.85,49.94,12700,0
FPT,10/2/2019 11:05,49.94,49.94,49.94,49.94,400,0
FPT,10/2/2019 11:06,49.85,49.85,49.85,49.85,9060,0
FPT,10/2/2019 11:07,49.85,49.85,49.85,49.85,210,0
FPT,10/2/2019 11:08,49.85,49.85,49.85,49.85,1240,0
FPT,10/2/2019 11:09,49.85,49.85,49.85,49.85,100,0
FPT,10/2/2019 11:10,49.85,49.85,49.85,49.85,780,0
FPT,10/2/2019 11:11,49.85,49.85,49.85,49.85,8070,0
FPT,10/2/2019 11:12,49.85,49.85,49.85,49.85,700,0
FPT,10/2/2019 11:13,49.85,49.85,49.85,49.85,100,0
FPT,10/2/2019 11:14,49.85,49.85,49.85,49.85,5260,0
FPT,10/2/2019 11:15,49.85,49.85,49.85,49.85,980,0
FPT,10/2/2019 11:16,49.85,49.85,49.85,49.85,1000,0
FPT,10/2/2019 11:17,49.85,49.85,49.85,49.85,200,0
FPT,10/2/2019 11:18,49.85,49.85,49.85,49.85,110,0
FPT,10/2/2019 11:19,49.94,49.94,49.94,49.94,10,0
FPT,10/2/2019 11:20,49.85,49.85,49.85,49.85,100,0
FPT,10/2/2019 11:21,49.85,49.85,49.85,49.85,2410,0
FPT,10/2/2019 11:22,49.76,49.76,49.76,49.76,20730,0
FPT,10/2/2019 11:23,49.68,49.76,49.68,49.76,2050,0
FPT,10/2/2019 11:24,49.76,49.76,49.59,49.59,28210,0
FPT,10/2/2019 11:25,49.59,49.68,49.59,49.59,21720,0
FPT,10/2/2019 11:26,49.68,49.68,49.59,49.59,2400,0
FPT,10/2/2019 11:27,49.59,49.59,49.59,49.59,4580,0
FPT,10/2/2019 11:28,49.59,49.59,49.59,49.59,1000,0
FPT,10/2/2019 11:29,49.59,49.59,49.51,49.51,51550,0
FPT,10/2/2019 13:00,49.51,49.51,49.42,49.42,23690,0
FPT,10/2/2019 13:01,49.25,49.25,49.25,49.25,58420,0
FPT,10/2/2019 13:02,49.25,49.34,49.17,49.34,4210,0
FPT,10/2/2019 13:03,49.51,49.51,49.34,49.34,1200,0
FPT,10/2/2019 13:04,49.34,49.34,49.08,49.08,136500,0
FPT,10/2/2019 13:05,49.08,49.08,49.08,49.08,18500,0
FPT,10/2/2019 13:06,49.08,49.08,49.08,49.08,30020,0
FPT,10/2/2019 13:07,49.25,49.25,49,49.08,28080,0
FPT,10/2/2019 13:08,49.08,49.08,49.08,49.08,4180,0
FPT,10/2/2019 13:09,49.25,49.25,49.17,49.25,2810,0
FPT,10/2/2019 13:10,49.25,49.25,49.17,49.25,13130,0
FPT,10/2/2019 13:11,49.25,49.25,49.17,49.17,6010,0
FPT,10/2/2019 13:12,49.34,49.34,49.08,49.17,22720,0
FPT,10/2/2019 13:13,49.17,49.25,49.17,49.17,27660,0
FPT,10/2/2019 13:14,49.17,49.25,49.17,49.17,13600,0
FPT,10/2/2019 13:15,49.25,49.34,49.25,49.34,8000,0
FPT,10/2/2019 13:16,49.34,49.42,49.34,49.42,3090,0
FPT,10/2/2019 13:17,49.42,49.51,49.42,49.42,8220,0
FPT,10/2/2019 13:18,49.34,49.42,49.34,49.42,2150,0
FPT,10/2/2019 13:19,49.42,49.42,49.42,49.42,510,0
FPT,10/2/2019 13:20,49.34,49.34,49.25,49.34,24110,0
FPT,10/2/2019 13:21,49.34,49.34,49.34,49.34,700,0
FPT,10/2/2019 13:22,49.34,49.34,49.34,49.34,20,0
FPT,10/2/2019 13:23,49.34,49.34,49.34,49.34,1230,0
FPT,10/2/2019 13:24,49.34,49.34,49.25,49.25,10040,0
FPT,10/2/2019 13:25,49.34,49.34,49.25,49.25,14130,0
FPT,10/2/2019 13:26,49.17,49.25,49.17,49.25,2200,0
FPT,10/2/2019 13:27,49.17,49.25,49.17,49.17,34330,0
FPT,10/2/2019 13:28,49.17,49.25,49.17,49.17,7550,0
FPT,10/2/2019 13:29,49.17,49.25,49.17,49.25,760,0
FPT,10/2/2019 13:30,49.25,49.25,49.08,49.17,61410,0
FPT,10/2/2019 13:31,49.08,49.17,49,49.08,78080,0
FPT,10/2/2019 13:32,49.08,49.08,49,49.08,13430,0
FPT,10/2/2019 13:33,49.08,49.08,49,49.08,33990,0
FPT,10/2/2019 13:34,49.08,49.17,49.08,49.17,10110,0
FPT,10/2/2019 13:36,49.17,49.17,49.17,49.17,8520,0
FPT,10/2/2019 13:37,49.17,49.17,49.17,49.17,16770,0
FPT,10/2/2019 13:38,49.17,49.17,49.17,49.17,13640,0
FPT,10/2/2019 13:39,49.17,49.17,49.17,49.17,5820,0
FPT,10/2/2019 13:40,49.17,49.25,49.17,49.17,17870,0
FPT,10/2/2019 13:41,49.17,49.17,49.17,49.17,5000,0
FPT,10/2/2019 13:42,49.25,49.25,49.25,49.25,10560,0
FPT,10/2/2019 13:43,49.25,49.25,49.25,49.25,14530,0
FPT,10/2/2019 13:44,49.25,49.34,49.25,49.25,14160,0
FPT,10/2/2019 13:45,49.42,49.42,49.42,49.42,50000,0
FPT,10/2/2019 13:46,49.42,49.42,49.34,49.42,1080,0
FPT,10/2/2019 13:47,49.42,49.42,49.42,49.42,3710,0
FPT,10/2/2019 13:48,49.42,49.42,49.42,49.42,8240,0
FPT,10/2/2019 13:49,49.42,49.42,49.42,49.42,4220,0
FPT,10/2/2019 13:50,49.34,49.34,49.34,49.34,9470,0
FPT,10/2/2019 13:51,49.34,49.34,49.25,49.34,27200,0
FPT,10/2/2019 13:52,49.34,49.34,49.25,49.25,27880,0
FPT,10/2/2019 13:53,49.25,49.25,49.25,49.25,2190,0
FPT,10/2/2019 13:54,49.25,49.25,49.17,49.25,8280,0
FPT,10/2/2019 13:55,49.25,49.25,49.25,49.25,5130,0
FPT,10/2/2019 13:56,49.25,49.25,49.25,49.25,11240,0
FPT,10/2/2019 13:57,49.25,49.25,49.25,49.25,7420,0
FPT,10/2/2019 13:58,49.25,49.34,49.25,49.34,1710,0
FPT,10/2/2019 13:59,49.34,49.34,49.34,49.34,1050,0
FPT,10/2/2019 14:00,49.25,49.34,49.25,49.34,2120,0
FPT,10/2/2019 14:01,49.34,49.34,49.34,49.34,7000,0
FPT,10/2/2019 14:02,49.25,49.25,49.25,49.25,500,0
FPT,10/2/2019 14:03,49.25,49.25,49.25,49.25,30,0
FPT,10/2/2019 14:04,49.34,49.34,49.34,49.34,20,0
FPT,10/2/2019 14:05,49.34,49.34,49.25,49.34,13620,0
FPT,10/2/2019 14:06,49.34,49.34,49.34,49.34,1780,0
FPT,10/2/2019 14:07,49.34,49.34,49.34,49.34,5700,0
FPT,10/2/2019 14:08,49.34,49.34,49.34,49.34,1760,0
FPT,10/2/2019 14:09,49.42,49.42,49.42,49.42,20,0
FPT,10/2/2019 14:10,49.42,49.42,49.42,49.42,1000,0
FPT,10/2/2019 14:11,49.42,49.51,49.42,49.42,25930,0
FPT,10/2/2019 14:12,49.42,49.42,49.42,49.42,16800,0
FPT,10/2/2019 14:13,49.42,49.42,49.34,49.34,90,0
FPT,10/2/2019 14:14,49.42,49.42,49.42,49.42,50,0
FPT,10/2/2019 14:15,49.42,49.42,49.34,49.42,2010,0
FPT,10/2/2019 14:16,49.42,49.42,49.42,49.42,100,0
FPT,10/2/2019 14:17,49.34,49.34,49.34,49.34,500,0
FPT,10/2/2019 14:18,49.34,49.42,49.34,49.34,5000,0
FPT,10/2/2019 14:19,49.34,49.34,49.34,49.34,10360,0
FPT,10/2/2019 14:20,49.34,49.34,49.25,49.34,3120,0
FPT,10/2/2019 14:21,49.25,49.34,49.25,49.25,14940,0
FPT,10/2/2019 14:22,49.25,49.25,49.17,49.25,31720,0
FPT,10/2/2019 14:23,49.25,49.25,49.17,49.17,58640,0
FPT,10/2/2019 14:24,49.08,49.17,49.08,49.08,100050,0
FPT,10/2/2019 14:25,49.08,49.08,48.91,48.91,138270,0
FPT,10/2/2019 14:26,49,49.08,48.91,49,19360,0
FPT,10/2/2019 14:27,49.08,49.08,48.91,49,28020,0
FPT,10/2/2019 14:28,49,49,48.91,49,21340,0
FPT,10/2/2019 14:29,49,49,48.91,48.91,19270,0
FPT,10/2/2019 14:46,48.83,48.83,48.83,48.83,286520,0
FPT,10/3/2019 9:15,48.31,48.48,48.31,48.4,57230,0
FPT,10/3/2019 9:16,48.48,48.48,48.14,48.23,117770,0
FPT,10/3/2019 9:17,48.23,48.31,48.14,48.23,36690,0
FPT,10/3/2019 9:18,48.23,48.31,48.23,48.31,11310,0
FPT,10/3/2019 9:19,48.23,48.4,48.23,48.31,19010,0
FPT,10/3/2019 9:20,48.31,48.4,48.31,48.4,16800,0
FPT,10/3/2019 9:21,48.4,48.4,48.31,48.31,28460,0
FPT,10/3/2019 9:22,48.4,48.4,48.31,48.4,20680,0
FPT,10/3/2019 9:23,48.4,48.4,48.31,48.4,17740,0
FPT,10/3/2019 9:24,48.31,48.31,48.31,48.31,78060,0
FPT,10/3/2019 9:25,48.31,48.4,48.23,48.31,34680,0
FPT,10/3/2019 9:26,48.31,48.4,48.31,48.4,5930,0
FPT,10/3/2019 9:27,48.4,48.4,48.31,48.4,25910,0
FPT,10/3/2019 9:28,48.4,48.48,48.4,48.48,13720,0
FPT,10/3/2019 9:29,48.4,48.48,48.4,48.48,2950,0
FPT,10/3/2019 9:30,48.48,48.48,48.4,48.48,36590,0
FPT,10/3/2019 9:31,48.48,48.48,48.48,48.48,15460,0
FPT,10/3/2019 9:32,48.48,48.48,48.4,48.4,32630,0
FPT,10/3/2019 9:33,48.48,48.48,48.4,48.4,19310,0
FPT,10/3/2019 9:34,48.4,48.48,48.4,48.4,24620,0
FPT,10/3/2019 9:35,48.48,48.48,48.4,48.48,9500,0
FPT,10/3/2019 9:36,48.48,48.48,48.4,48.48,29870,0
FPT,10/3/2019 9:37,48.48,48.57,48.48,48.57,2400,0
FPT,10/3/2019 9:38,48.57,48.57,48.48,48.57,6510,0
FPT,10/3/2019 9:39,48.48,48.57,48.48,48.57,26500,0
FPT,10/3/2019 9:40,48.57,48.57,48.48,48.57,37340,0
FPT,10/3/2019 9:41,48.57,48.57,48.57,48.57,1230,0
FPT,10/3/2019 9:42,48.57,48.57,48.57,48.57,3430,0
FPT,10/3/2019 9:44,48.57,48.57,48.57,48.57,26710,0
FPT,10/3/2019 9:45,48.57,48.57,48.48,48.57,5670,0
FPT,10/3/2019 9:46,48.48,48.57,48.48,48.48,42980,0
FPT,10/3/2019 9:47,48.57,48.57,48.48,48.48,7550,0
FPT,10/3/2019 9:48,48.48,48.48,48.48,48.48,1960,0
FPT,10/3/2019 9:49,48.48,48.48,48.48,48.48,17160,0
FPT,10/3/2019 9:50,48.48,48.48,48.48,48.48,22550,0
FPT,10/3/2019 9:51,48.48,48.48,48.4,48.48,9120,0
FPT,10/3/2019 9:52,48.48,48.57,48.48,48.57,24500,0
FPT,10/3/2019 9:53,48.57,48.57,48.57,48.57,730,0
FPT,10/3/2019 9:54,48.57,48.57,48.57,48.57,3860,0
FPT,10/3/2019 9:55,48.57,48.57,48.57,48.57,5520,0
FPT,10/3/2019 9:56,48.57,48.57,48.57,48.57,3520,0
FPT,10/3/2019 9:57,48.57,48.57,48.48,48.57,8290,0
FPT,10/3/2019 9:58,48.48,48.57,48.48,48.48,54200,0
FPT,10/3/2019 9:59,48.48,48.57,48.48,48.57,3950,0
FPT,10/3/2019 10:00,48.48,48.57,48.48,48.57,15010,0
FPT,10/3/2019 10:01,48.57,48.57,48.57,48.57,8390,0
FPT,10/3/2019 10:02,48.57,48.66,48.57,48.66,27330,0
FPT,10/3/2019 10:03,48.66,48.66,48.57,48.66,4100,0
FPT,10/3/2019 10:04,48.66,48.66,48.66,48.66,5730,0
FPT,10/3/2019 10:05,48.66,48.74,48.66,48.74,10790,0
FPT,10/3/2019 10:06,48.74,48.74,48.66,48.74,9310,0
FPT,10/3/2019 10:07,48.74,48.83,48.74,48.83,13870,0
FPT,10/3/2019 10:08,48.83,48.83,48.74,48.74,7720,0
FPT,10/3/2019 10:09,48.74,48.74,48.66,48.66,4800,0
FPT,10/3/2019 10:10,48.74,48.74,48.74,48.74,32680,0
FPT,10/3/2019 10:11,48.74,48.74,48.74,48.74,2300,0
FPT,10/3/2019 10:12,48.74,48.74,48.74,48.74,10790,0
FPT,10/3/2019 10:13,48.74,48.74,48.74,48.74,7290,0
FPT,10/3/2019 10:14,48.74,48.74,48.74,48.74,2180,0
FPT,10/3/2019 10:15,48.74,48.74,48.66,48.66,4640,0
FPT,10/3/2019 10:16,48.74,48.74,48.74,48.74,1660,0
FPT,10/3/2019 10:17,48.74,48.74,48.74,48.74,9570,0
FPT,10/3/2019 10:18,48.74,48.74,48.74,48.74,2050,0
FPT,10/3/2019 10:19,48.74,48.83,48.74,48.83,870,0
FPT,10/3/2019 10:20,48.83,48.83,48.83,48.83,10,0
FPT,10/3/2019 10:21,48.74,48.74,48.74,48.74,8870,0
FPT,10/3/2019 10:22,48.74,48.74,48.74,48.74,30,0
FPT,10/3/2019 10:23,48.74,48.74,48.74,48.74,110,0
FPT,10/3/2019 10:24,48.74,48.74,48.66,48.74,3710,0
FPT,10/3/2019 10:25,48.74,48.74,48.74,48.74,1950,0
FPT,10/3/2019 10:26,48.74,48.74,48.74,48.74,7460,0
FPT,10/3/2019 10:27,48.74,48.74,48.74,48.74,500,0
FPT,10/3/2019 10:28,48.74,48.74,48.66,48.74,3950,0
FPT,10/3/2019 10:29,48.74,48.74,48.66,48.66,2330,0
FPT,10/3/2019 10:30,48.74,48.74,48.74,48.74,650,0
FPT,10/3/2019 10:31,48.74,48.74,48.74,48.74,4810,0
FPT,10/3/2019 10:32,48.74,48.74,48.66,48.66,22800,0
FPT,10/3/2019 10:33,48.66,48.74,48.57,48.66,101590,0
FPT,10/3/2019 10:34,48.66,48.66,48.57,48.66,37280,0
FPT,10/3/2019 10:35,48.66,48.66,48.66,48.66,4060,0
FPT,10/3/2019 10:36,48.57,48.66,48.57,48.57,17270,0
FPT,10/3/2019 10:37,48.57,48.57,48.57,48.57,6570,0
FPT,10/3/2019 10:38,48.57,48.57,48.48,48.57,560,0
FPT,10/3/2019 10:39,48.57,48.66,48.57,48.57,7500,0
FPT,10/3/2019 10:40,48.57,48.57,48.57,48.57,500,0
FPT,10/3/2019 10:41,48.57,48.66,48.57,48.57,3790,0
FPT,10/3/2019 10:42,48.57,48.57,48.48,48.48,3710,0
FPT,10/3/2019 10:43,48.48,48.57,48.48,48.57,110,0
FPT,10/3/2019 10:44,48.57,48.57,48.57,48.57,240,0
FPT,10/3/2019 10:45,48.57,48.57,48.48,48.48,300,0
FPT,10/3/2019 10:46,48.48,48.48,48.48,48.48,2100,0
FPT,10/3/2019 10:48,48.48,48.48,48.48,48.48,20,0
FPT,10/3/2019 10:49,48.48,48.57,48.48,48.57,2030,0
FPT,10/3/2019 10:51,48.57,48.57,48.48,48.57,40310,0
FPT,10/3/2019 10:52,48.57,48.57,48.48,48.48,40860,0
FPT,10/3/2019 10:53,48.48,48.48,48.48,48.48,740,0
FPT,10/3/2019 10:54,48.48,48.48,48.4,48.48,30600,0
FPT,10/3/2019 10:55,48.48,48.48,48.48,48.48,6400,0
FPT,10/3/2019 10:56,48.48,48.48,48.48,48.48,3550,0
FPT,10/3/2019 10:57,48.48,48.48,48.48,48.48,880,0
FPT,10/3/2019 10:58,48.57,48.57,48.57,48.57,80,0
FPT,10/3/2019 10:59,48.57,48.57,48.57,48.57,390,0
FPT,10/3/2019 11:00,48.48,48.57,48.48,48.57,1390,0
FPT,10/3/2019 11:01,48.57,48.57,48.57,48.57,420,0
FPT,10/3/2019 11:02,48.57,48.66,48.57,48.66,14100,0
FPT,10/3/2019 11:03,48.66,48.66,48.57,48.66,2560,0
FPT,10/3/2019 11:04,48.66,48.66,48.66,48.66,5650,0
FPT,10/3/2019 11:05,48.66,48.66,48.57,48.57,8240,0
FPT,10/3/2019 11:06,48.57,48.66,48.57,48.57,2500,0
FPT,10/3/2019 11:07,48.57,48.66,48.57,48.57,1200,0
FPT,10/3/2019 11:09,48.57,48.57,48.57,48.57,4760,0
FPT,10/3/2019 11:10,48.66,48.66,48.66,48.66,90,0
FPT,10/3/2019 11:11,48.57,48.66,48.57,48.57,1950,0
FPT,10/3/2019 11:12,48.66,48.66,48.57,48.57,4000,0
FPT,10/3/2019 11:13,48.66,48.66,48.66,48.66,38350,0
FPT,10/3/2019 11:14,48.66,48.66,48.66,48.66,8600,0
FPT,10/3/2019 11:15,48.66,48.66,48.66,48.66,500,0
FPT,10/3/2019 11:16,48.66,48.66,48.66,48.66,520,0
FPT,10/3/2019 11:17,48.66,48.66,48.66,48.66,1000,0
FPT,10/3/2019 11:18,48.66,48.66,48.66,48.66,10000,0
FPT,10/3/2019 11:19,48.66,48.66,48.66,48.66,13760,0
FPT,10/3/2019 11:20,48.74,48.74,48.74,48.74,50,0
FPT,10/3/2019 11:21,48.66,48.66,48.66,48.66,14110,0
FPT,10/3/2019 11:22,48.66,48.66,48.66,48.66,14100,0
FPT,10/3/2019 11:23,48.66,48.66,48.66,48.66,4600,0
FPT,10/3/2019 11:24,48.66,48.66,48.66,48.66,1110,0
FPT,10/3/2019 11:25,48.66,48.74,48.66,48.74,11010,0
FPT,10/3/2019 11:26,48.74,48.74,48.74,48.74,260,0
FPT,10/3/2019 11:27,48.74,48.74,48.74,48.74,770,0
FPT,10/3/2019 11:28,48.74,48.74,48.74,48.74,60,0
FPT,10/3/2019 11:29,48.74,48.74,48.74,48.74,200,0
FPT,10/3/2019 13:00,48.66,48.66,48.66,48.66,34110,0
FPT,10/3/2019 13:02,48.66,48.66,48.66,48.66,10,0
FPT,10/3/2019 13:05,48.57,48.57,48.57,48.57,100,0
FPT,10/3/2019 13:06,48.57,48.57,48.57,48.57,100,0
FPT,10/3/2019 13:07,48.66,48.66,48.57,48.57,210,0
FPT,10/3/2019 13:08,48.57,48.57,48.57,48.57,200,0
FPT,10/3/2019 13:09,48.66,48.66,48.66,48.66,120,0
FPT,10/3/2019 13:10,48.57,48.66,48.57,48.57,180,0
FPT,10/3/2019 13:12,48.57,48.57,48.57,48.57,20,0
FPT,10/3/2019 13:13,48.57,48.57,48.57,48.57,1000,0
FPT,10/3/2019 13:15,48.66,48.66,48.57,48.66,1210,0
FPT,10/3/2019 13:16,48.66,48.66,48.66,48.66,50,0
FPT,10/3/2019 13:17,48.57,48.57,48.57,48.57,1000,0
FPT,10/3/2019 13:18,48.66,48.66,48.57,48.57,4200,0
FPT,10/3/2019 13:19,48.57,48.57,48.57,48.57,36720,0
FPT,10/3/2019 13:20,48.57,48.57,48.57,48.57,4710,0
FPT,10/3/2019 13:21,48.57,48.57,48.48,48.48,910,0
FPT,10/3/2019 13:22,48.57,48.57,48.57,48.57,500,0
FPT,10/3/2019 13:23,48.57,48.57,48.48,48.57,12610,0
FPT,10/3/2019 13:24,48.48,48.57,48.48,48.57,2520,0
FPT,10/3/2019 13:25,48.57,48.57,48.57,48.57,500,0
FPT,10/3/2019 13:26,48.57,48.57,48.57,48.57,1130,0
FPT,10/3/2019 13:27,48.57,48.57,48.48,48.57,5240,0
FPT,10/3/2019 13:28,48.57,48.57,48.57,48.57,1200,0
FPT,10/3/2019 13:29,48.57,48.57,48.48,48.48,190,0
FPT,10/3/2019 13:32,48.57,48.57,48.57,48.57,1340,0
FPT,10/3/2019 13:33,48.57,48.57,48.57,48.57,10560,0
FPT,10/3/2019 13:34,48.57,48.57,48.57,48.57,990,0
FPT,10/3/2019 13:35,48.57,48.57,48.57,48.57,16720,0
FPT,10/3/2019 13:36,48.57,48.57,48.57,48.57,15810,0
FPT,10/3/2019 13:37,48.57,48.57,48.48,48.57,2490,0
FPT,10/3/2019 13:38,48.57,48.57,48.57,48.57,100,0
FPT,10/3/2019 13:39,48.57,48.57,48.48,48.48,2920,0
FPT,10/3/2019 13:40,48.57,48.57,48.57,48.57,3640,0
FPT,10/3/2019 13:41,48.57,48.57,48.57,48.57,2170,0
FPT,10/3/2019 13:42,48.57,48.57,48.57,48.57,4810,0
FPT,10/3/2019 13:43,48.57,48.57,48.57,48.57,9260,0
FPT,10/3/2019 13:44,48.48,48.66,48.48,48.57,31500,0
FPT,10/3/2019 13:45,48.57,48.57,48.57,48.57,4540,0
FPT,10/3/2019 13:46,48.57,48.57,48.57,48.57,16460,0
FPT,10/3/2019 13:47,48.48,48.57,48.48,48.57,4140,0
FPT,10/3/2019 13:48,48.57,48.66,48.57,48.66,9030,0
FPT,10/3/2019 13:49,48.57,48.57,48.57,48.57,11000,0
FPT,10/3/2019 13:50,48.66,48.66,48.66,48.66,10,0
FPT,10/3/2019 13:51,48.66,48.66,48.66,48.66,910,0
FPT,10/3/2019 13:52,48.57,48.66,48.57,48.66,9240,0
FPT,10/3/2019 13:53,48.66,48.66,48.66,48.66,450,0
FPT,10/3/2019 13:54,48.66,48.66,48.57,48.66,34660,0
FPT,10/3/2019 13:55,48.66,48.66,48.66,48.66,3140,0
FPT,10/3/2019 13:56,48.66,48.66,48.57,48.66,35350,0
FPT,10/3/2019 13:57,48.66,48.74,48.66,48.74,20750,0
FPT,10/3/2019 13:58,48.74,48.83,48.66,48.74,34490,0
FPT,10/3/2019 13:59,48.74,48.83,48.74,48.83,4040,0
FPT,10/3/2019 14:00,48.83,48.83,48.74,48.83,1010,0
FPT,10/3/2019 14:01,48.83,48.91,48.83,48.83,45780,0
FPT,10/3/2019 14:02,48.91,49,48.91,49,7060,0
FPT,10/3/2019 14:03,49,49,48.91,48.91,12460,0
FPT,10/3/2019 14:04,48.91,48.91,48.91,48.91,17210,0
FPT,10/3/2019 14:05,48.91,48.91,48.91,48.91,3020,0
FPT,10/3/2019 14:06,48.91,48.91,48.83,48.83,27140,0
FPT,10/3/2019 14:07,48.83,48.83,48.83,48.83,6690,0
FPT,10/3/2019 14:08,48.83,48.83,48.74,48.83,3220,0
FPT,10/3/2019 14:09,48.91,48.91,48.91,48.91,720,0
FPT,10/3/2019 14:10,48.83,48.83,48.83,48.83,35160,0
FPT,10/3/2019 14:11,48.83,48.83,48.83,48.83,3210,0
FPT,10/3/2019 14:12,48.83,48.83,48.74,48.74,800,0
FPT,10/3/2019 14:13,48.74,48.83,48.74,48.74,17330,0
FPT,10/3/2019 14:14,48.74,48.83,48.74,48.83,17680,0
FPT,10/3/2019 14:15,48.83,48.83,48.83,48.83,6060,0
FPT,10/3/2019 14:16,48.83,48.91,48.83,48.83,25920,0
FPT,10/3/2019 14:17,48.83,48.83,48.74,48.74,81840,0
FPT,10/3/2019 14:18,48.74,48.74,48.66,48.74,850,0
FPT,10/3/2019 14:19,48.74,48.74,48.74,48.74,250,0
FPT,10/3/2019 14:20,48.74,48.74,48.74,48.74,7050,0
FPT,10/3/2019 14:21,48.74,48.74,48.74,48.74,6220,0
FPT,10/3/2019 14:22,48.66,48.74,48.66,48.66,49730,0
FPT,10/3/2019 14:23,48.66,48.66,48.57,48.57,55610,0
FPT,10/3/2019 14:24,48.66,48.66,48.57,48.66,7260,0
FPT,10/3/2019 14:25,48.66,48.66,48.66,48.66,1110,0
FPT,10/3/2019 14:26,48.66,48.66,48.48,48.48,78650,0
FPT,10/3/2019 14:27,48.48,48.57,48.48,48.48,12920,0
FPT,10/3/2019 14:28,48.48,48.48,48.4,48.48,58500,0
FPT,10/3/2019 14:29,48.48,48.48,48.4,48.48,25200,0
FPT,10/3/2019 14:46,48.83,48.83,48.83,48.83,103770,0
FPT,10/4/2019 9:15,49.08,49.08,49,49.08,46380,0
FPT,10/4/2019 9:16,49.08,49.08,49,49.08,3700,0
FPT,10/4/2019 9:17,49.08,49.08,49,49.08,1100,0
FPT,10/4/2019 9:18,48.91,48.91,48.91,48.91,11000,0
FPT,10/4/2019 9:19,49.08,49.08,48.91,48.91,10240,0
FPT,10/4/2019 9:20,48.91,48.91,48.91,48.91,16510,0
FPT,10/4/2019 9:21,48.91,49.08,48.91,48.91,16250,0
FPT,10/4/2019 9:22,49,49,49,49,120,0
FPT,10/4/2019 9:23,49,49,48.91,49,2480,0
FPT,10/4/2019 9:24,49,49,49,49,100,0
FPT,10/4/2019 9:25,48.91,49,48.91,49,6020,0
FPT,10/4/2019 9:26,49,49,48.91,48.91,1030,0
FPT,10/4/2019 9:27,48.91,48.91,48.91,48.91,8000,0
FPT,10/4/2019 9:28,49,49,49,49,500,0
FPT,10/4/2019 9:29,49.08,49.08,49,49,4850,0
FPT,10/4/2019 9:31,49,49,49,49,170,0
FPT,10/4/2019 9:32,48.91,48.91,48.91,48.91,12250,0
FPT,10/4/2019 9:33,48.91,48.91,48.91,48.91,30,0
FPT,10/4/2019 9:34,48.91,48.91,48.83,48.83,7580,0
FPT,10/4/2019 9:35,48.83,48.83,48.83,48.83,5000,0
FPT,10/4/2019 9:36,48.83,48.83,48.83,48.83,7690,0
FPT,10/4/2019 9:37,48.74,48.83,48.74,48.83,7510,0
FPT,10/4/2019 9:38,48.83,48.83,48.83,48.83,5260,0
FPT,10/4/2019 9:39,48.83,48.91,48.83,48.91,10310,0
FPT,10/4/2019 9:40,48.83,48.83,48.83,48.83,3870,0
FPT,10/4/2019 9:41,48.91,48.91,48.91,48.91,8180,0
FPT,10/4/2019 9:42,49,49,48.91,48.91,26350,0
FPT,10/4/2019 9:43,48.91,48.91,48.91,48.91,500,0
FPT,10/4/2019 9:44,48.91,48.91,48.91,48.91,1200,0
FPT,10/4/2019 9:45,49,49.08,49,49.08,2000,0
FPT,10/4/2019 9:46,49.08,49.08,49.08,49.08,80,0
FPT,10/4/2019 9:47,49.08,49.08,49.08,49.08,3390,0
FPT,10/4/2019 9:48,49.08,49.08,49.08,49.08,760,0
FPT,10/4/2019 9:49,49,49,49,49,50,0
FPT,10/4/2019 9:50,49,49,49,49,830,0
FPT,10/4/2019 9:51,49.08,49.08,49,49.08,4110,0
FPT,10/4/2019 9:52,49,49,49,49,500,0
FPT,10/4/2019 9:54,49,49,49,49,20,0
FPT,10/4/2019 9:55,49.08,49.08,49.08,49.08,8000,0
FPT,10/4/2019 9:56,49,49,49,49,300,0
FPT,10/4/2019 9:57,49.08,49.08,49.08,49.08,20,0
FPT,10/4/2019 9:58,49,49,49,49,2000,0
FPT,10/4/2019 9:59,49,49,48.91,48.91,970,0
FPT,10/4/2019 10:00,48.91,48.91,48.91,48.91,10,0
FPT,10/4/2019 10:01,49,49,49,49,500,0
FPT,10/4/2019 10:03,49,49,49,49,5060,0
FPT,10/4/2019 10:04,49,49,48.91,49,1500,0
FPT,10/4/2019 10:05,49,49,49,49,10,0
FPT,10/4/2019 10:07,49,49,49,49,300,0
FPT,10/4/2019 10:08,49,49,49,49,50,0
FPT,10/4/2019 10:10,49.08,49.08,49,49,320,0
FPT,10/4/2019 10:11,49,49.08,48.91,49.08,6830,0
FPT,10/4/2019 10:12,49.08,49.08,49.08,49.08,670,0
FPT,10/4/2019 10:13,49.08,49.08,49.08,49.08,330,0
FPT,10/4/2019 10:14,49.08,49.08,48.91,49.08,1730,0
FPT,10/4/2019 10:15,48.91,48.91,48.91,48.91,9000,0
FPT,10/4/2019 10:16,48.91,48.91,48.91,48.91,720,0
FPT,10/4/2019 10:19,49,49,49,49,200,0
FPT,10/4/2019 10:21,49,49,49,49,10,0
FPT,10/4/2019 10:22,49,49,49,49,100,0
FPT,10/4/2019 10:23,49,49,49,49,20,0
FPT,10/4/2019 10:24,49,49,48.91,49,1770,0
FPT,10/4/2019 10:25,49,49,49,49,100,0
FPT,10/4/2019 10:26,49,49,49,49,40,0
FPT,10/4/2019 10:28,49,49,48.91,48.91,320,0
FPT,10/4/2019 10:29,48.91,48.91,48.91,48.91,210,0
FPT,10/4/2019 10:30,48.91,49,48.91,49,610,0
FPT,10/4/2019 10:32,49,49,48.91,48.91,21680,0
FPT,10/4/2019 10:33,48.91,48.91,48.91,48.91,230,0
FPT,10/4/2019 10:34,48.91,48.91,48.91,48.91,850,0
FPT,10/4/2019 10:35,48.83,48.83,48.83,48.83,25000,0
FPT,10/4/2019 10:36,48.83,48.83,48.83,48.83,2440,0
FPT,10/4/2019 10:37,48.83,48.83,48.83,48.83,1970,0
FPT,10/4/2019 10:38,48.83,48.83,48.83,48.83,590,0
FPT,10/4/2019 10:41,48.83,48.83,48.83,48.83,2100,0
FPT,10/4/2019 10:42,48.83,48.83,48.83,48.83,6050,0
FPT,10/4/2019 10:43,48.83,48.83,48.83,48.83,140,0
FPT,10/4/2019 10:45,48.91,48.91,48.91,48.91,50,0
FPT,10/4/2019 10:46,48.91,48.91,48.83,48.83,2420,0
FPT,10/4/2019 10:49,48.91,48.91,48.91,48.91,310,0
FPT,10/4/2019 10:50,48.91,48.91,48.83,48.83,820,0
FPT,10/4/2019 10:54,48.83,48.83,48.83,48.83,300,0
FPT,10/4/2019 10:55,48.83,48.83,48.83,48.83,100,0
FPT,10/4/2019 10:56,48.83,48.83,48.83,48.83,800,0
FPT,10/4/2019 10:57,48.91,48.91,48.91,48.91,300,0
FPT,10/4/2019 10:58,48.91,48.91,48.91,48.91,100,0
FPT,10/4/2019 10:59,48.91,48.91,48.83,48.83,660,0
FPT,10/4/2019 11:00,48.91,48.91,48.91,48.91,120,0
FPT,10/4/2019 11:01,48.91,48.91,48.91,48.91,1250,0
FPT,10/4/2019 11:02,48.91,48.91,48.91,48.91,1640,0
FPT,10/4/2019 11:03,48.91,48.91,48.91,48.91,10,0
FPT,10/4/2019 11:05,48.91,48.91,48.91,48.91,1500,0
FPT,10/4/2019 11:07,48.91,48.91,48.91,48.91,10,0
FPT,10/4/2019 11:09,48.91,48.91,48.91,48.91,190,0
FPT,10/4/2019 11:11,48.91,48.91,48.91,48.91,1000,0
FPT,10/4/2019 11:12,48.91,48.91,48.91,48.91,30,0
FPT,10/4/2019 11:13,48.91,48.91,48.74,48.83,102820,0
FPT,10/4/2019 11:14,48.83,48.83,48.74,48.74,36690,0
FPT,10/4/2019 11:15,48.74,48.74,48.74,48.74,660,0
FPT,10/4/2019 11:16,48.74,48.74,48.74,48.74,320,0
FPT,10/4/2019 11:17,48.83,48.83,48.83,48.83,15000,0
FPT,10/4/2019 11:18,48.83,48.83,48.83,48.83,4460,0
FPT,10/4/2019 11:19,48.83,48.83,48.83,48.83,300,0
FPT,10/4/2019 11:20,48.83,48.83,48.83,48.83,2400,0
FPT,10/4/2019 11:21,48.83,48.83,48.83,48.83,1270,0
FPT,10/4/2019 11:22,48.83,48.83,48.83,48.83,3050,0
FPT,10/4/2019 11:23,48.83,48.83,48.83,48.83,2040,0
FPT,10/4/2019 11:24,48.83,48.83,48.83,48.83,20,0
FPT,10/4/2019 11:27,48.83,48.83,48.74,48.74,1700,0
FPT,10/4/2019 11:28,48.74,48.74,48.74,48.74,1010,0
FPT,10/4/2019 11:29,48.83,48.83,48.83,48.83,950,0
FPT,10/4/2019 13:00,48.74,48.74,48.74,48.74,25600,0
FPT,10/4/2019 13:01,48.74,48.74,48.74,48.74,3580,0
FPT,10/4/2019 13:02,48.66,48.66,48.66,48.66,400,0
FPT,10/4/2019 13:06,48.74,48.74,48.74,48.74,170,0
FPT,10/4/2019 13:07,48.74,48.74,48.66,48.74,1310,0
FPT,10/4/2019 13:08,48.74,48.74,48.66,48.66,1030,0
FPT,10/4/2019 13:09,48.74,48.74,48.66,48.66,2560,0
FPT,10/4/2019 13:11,48.74,48.74,48.74,48.74,30,0
FPT,10/4/2019 13:12,48.66,48.74,48.66,48.74,4340,0
FPT,10/4/2019 13:13,48.74,48.74,48.74,48.74,22620,0
FPT,10/4/2019 13:14,48.74,48.83,48.74,48.83,920,0
FPT,10/4/2019 13:15,48.83,48.83,48.83,48.83,30,0
FPT,10/4/2019 13:17,48.83,48.83,48.83,48.83,40,0
FPT,10/4/2019 13:18,48.83,48.83,48.83,48.83,4110,0
FPT,10/4/2019 13:19,48.83,48.83,48.83,48.83,2820,0
FPT,10/4/2019 13:20,48.83,48.83,48.83,48.83,3440,0
FPT,10/4/2019 13:22,48.74,48.83,48.74,48.83,800,0
FPT,10/4/2019 13:23,48.83,48.83,48.83,48.83,2030,0
FPT,10/4/2019 13:24,48.83,48.83,48.83,48.83,240,0
FPT,10/4/2019 13:25,48.74,48.83,48.74,48.83,410,0
FPT,10/4/2019 13:27,48.83,48.83,48.83,48.83,10930,0
FPT,10/4/2019 13:28,48.74,48.74,48.74,48.74,2000,0
FPT,10/4/2019 13:30,48.74,48.74,48.74,48.74,2040,0
FPT,10/4/2019 13:31,48.74,48.83,48.74,48.74,11170,0
FPT,10/4/2019 13:32,48.74,48.74,48.74,48.74,8590,0
FPT,10/4/2019 13:33,48.74,48.74,48.66,48.74,670,0
FPT,10/4/2019 13:34,48.74,48.74,48.66,48.66,66930,0
FPT,10/4/2019 13:35,48.66,48.66,48.57,48.57,870,0
FPT,10/4/2019 13:36,48.66,48.66,48.57,48.66,2750,0
FPT,10/4/2019 13:37,48.66,48.66,48.66,48.66,70,0
FPT,10/4/2019 13:38,48.66,48.66,48.66,48.66,33190,0
FPT,10/4/2019 13:39,48.66,48.66,48.66,48.66,110,0
FPT,10/4/2019 13:40,48.66,48.66,48.66,48.66,2110,0
FPT,10/4/2019 13:41,48.66,48.66,48.66,48.66,50,0
FPT,10/4/2019 13:42,48.66,48.74,48.66,48.66,16870,0
FPT,10/4/2019 13:43,48.66,48.66,48.66,48.66,1180,0
FPT,10/4/2019 13:44,48.66,48.74,48.66,48.66,5340,0
FPT,10/4/2019 13:46,48.74,48.74,48.66,48.66,800,0
FPT,10/4/2019 13:47,48.74,48.74,48.66,48.66,8000,0
FPT,10/4/2019 13:48,48.74,48.74,48.66,48.66,730,0
FPT,10/4/2019 13:49,48.74,48.74,48.74,48.74,1000,0
FPT,10/4/2019 13:50,48.74,48.74,48.66,48.74,980,0
FPT,10/4/2019 13:51,48.83,48.83,48.83,48.83,10,0
FPT,10/4/2019 13:52,48.74,48.74,48.74,48.74,250,0
FPT,10/4/2019 13:53,48.83,48.83,48.74,48.74,1870,0
FPT,10/4/2019 13:54,48.83,48.83,48.83,48.83,10,0
FPT,10/4/2019 13:55,48.83,48.83,48.83,48.83,10,0
FPT,10/4/2019 13:56,48.83,48.83,48.74,48.83,2550,0
FPT,10/4/2019 13:57,48.83,48.83,48.83,48.83,550,0
FPT,10/4/2019 13:58,48.83,48.83,48.83,48.83,2310,0
FPT,10/4/2019 13:59,48.83,48.83,48.83,48.83,330,0
FPT,10/4/2019 14:00,48.83,48.83,48.83,48.83,80,0
FPT,10/4/2019 14:01,48.74,48.74,48.74,48.74,100,0
FPT,10/4/2019 14:02,48.74,48.83,48.74,48.83,2310,0
FPT,10/4/2019 14:03,48.83,48.83,48.83,48.83,320,0
FPT,10/4/2019 14:04,48.83,48.83,48.74,48.74,10720,0
FPT,10/4/2019 14:05,48.74,48.74,48.66,48.74,11040,0
FPT,10/4/2019 14:06,48.74,48.74,48.66,48.66,22960,0
FPT,10/4/2019 14:07,48.66,48.66,48.66,48.66,6440,0
FPT,10/4/2019 14:08,48.66,48.66,48.57,48.66,5320,0
FPT,10/4/2019 14:09,48.66,48.66,48.57,48.66,1920,0
FPT,10/4/2019 14:10,48.57,48.66,48.57,48.66,22510,0
FPT,10/4/2019 14:11,48.48,48.57,48.4,48.57,63520,0
FPT,10/4/2019 14:12,48.57,48.57,48.48,48.48,1810,0
FPT,10/4/2019 14:13,48.57,48.57,48.48,48.48,4600,0
FPT,10/4/2019 14:14,48.48,48.48,48.48,48.48,8300,0
FPT,10/4/2019 14:15,48.57,48.57,48.48,48.57,3810,0
FPT,10/4/2019 14:16,48.57,48.57,48.57,48.57,690,0
FPT,10/4/2019 14:17,48.57,48.57,48.57,48.57,12440,0
FPT,10/4/2019 14:18,48.57,48.57,48.57,48.57,13580,0
FPT,10/4/2019 14:19,48.57,48.57,48.48,48.48,2520,0
FPT,10/4/2019 14:20,48.57,48.57,48.48,48.57,1600,0
FPT,10/4/2019 14:21,48.48,48.57,48.48,48.57,8480,0
FPT,10/4/2019 14:22,48.57,48.57,48.57,48.57,250,0
FPT,10/4/2019 14:23,48.57,48.57,48.48,48.57,16900,0
FPT,10/4/2019 14:24,48.66,48.66,48.57,48.57,2400,0
FPT,10/4/2019 14:25,48.57,48.66,48.57,48.57,2220,0
FPT,10/4/2019 14:26,48.57,48.57,48.57,48.57,16260,0
FPT,10/4/2019 14:27,48.48,48.57,48.4,48.57,44860,0
FPT,10/4/2019 14:28,48.48,48.48,48.48,48.48,6140,0
FPT,10/4/2019 14:29,48.48,48.66,48.48,48.57,18670,0
FPT,10/4/2019 14:46,48.48,48.48,48.48,48.48,174720,0
FPT,10/7/2019 9:15,48.48,48.57,48.48,48.48,32030,0
FPT,10/7/2019 9:16,48.57,48.57,48.57,48.57,610,0
FPT,10/7/2019 9:17,48.57,48.57,48.57,48.57,410,0
FPT,10/7/2019 9:18,48.66,48.66,48.66,48.66,32440,0
FPT,10/7/2019 9:19,48.66,48.74,48.66,48.74,4940,0
FPT,10/7/2019 9:20,48.74,48.83,48.66,48.66,8600,0
FPT,10/7/2019 9:21,48.66,48.66,48.57,48.66,6980,0
FPT,10/7/2019 9:23,48.74,48.74,48.74,48.74,50,0
FPT,10/7/2019 9:24,48.74,48.74,48.74,48.74,340,0
FPT,10/7/2019 9:25,48.66,48.66,48.66,48.66,500,0
FPT,10/7/2019 9:26,48.74,48.74,48.66,48.66,7270,0
FPT,10/7/2019 9:27,48.66,48.66,48.57,48.57,2810,0
FPT,10/7/2019 9:28,48.57,48.57,48.48,48.48,21410,0
FPT,10/7/2019 9:29,48.48,48.48,48.4,48.48,19250,0
FPT,10/7/2019 9:30,48.48,48.48,48.48,48.48,380,0
FPT,10/7/2019 9:31,48.48,48.48,48.48,48.48,890,0
FPT,10/7/2019 9:32,48.48,48.48,48.48,48.48,30,0
FPT,10/7/2019 9:33,48.48,48.48,48.48,48.48,100,0
FPT,10/7/2019 9:35,48.48,48.48,48.4,48.48,10730,0
FPT,10/7/2019 9:36,48.48,48.48,48.48,48.48,4680,0
FPT,10/7/2019 9:37,48.4,48.48,48.4,48.4,1430,0
FPT,10/7/2019 9:38,48.48,48.48,48.48,48.48,3580,0
FPT,10/7/2019 9:39,48.48,48.48,48.48,48.48,310,0
FPT,10/7/2019 9:40,48.48,48.48,48.48,48.48,3570,0
FPT,10/7/2019 9:41,48.48,48.48,48.48,48.48,5850,0
FPT,10/7/2019 9:42,48.48,48.48,48.48,48.48,160,0
FPT,10/7/2019 9:43,48.48,48.48,48.48,48.48,5630,0
FPT,10/7/2019 9:44,48.48,48.57,48.48,48.57,7890,0
FPT,10/7/2019 9:45,48.48,48.57,48.48,48.57,2730,0
FPT,10/7/2019 9:46,48.57,48.57,48.57,48.57,340,0
FPT,10/7/2019 9:47,48.57,48.57,48.48,48.57,1580,0
FPT,10/7/2019 9:48,48.57,48.57,48.57,48.57,2670,0
FPT,10/7/2019 9:49,48.57,48.57,48.57,48.57,500,0
FPT,10/7/2019 9:50,48.57,48.57,48.48,48.48,9200,0
FPT,10/7/2019 9:51,48.57,48.57,48.57,48.57,3600,0
FPT,10/7/2019 9:52,48.57,48.57,48.57,48.57,4100,0
FPT,10/7/2019 9:53,48.57,48.57,48.57,48.57,910,0
FPT,10/7/2019 9:54,48.57,48.57,48.57,48.57,2530,0
FPT,10/7/2019 9:55,48.66,48.66,48.57,48.66,4080,0
FPT,10/7/2019 9:56,48.57,48.66,48.57,48.66,1200,0
FPT,10/7/2019 9:57,48.66,48.66,48.66,48.66,1020,0
FPT,10/7/2019 9:58,48.66,48.66,48.66,48.66,100,0
FPT,10/7/2019 9:59,48.66,48.66,48.66,48.66,430,0
FPT,10/7/2019 10:00,48.66,48.66,48.66,48.66,80,0
FPT,10/7/2019 10:01,48.66,48.66,48.66,48.66,60,0
FPT,10/7/2019 10:02,48.66,48.66,48.66,48.66,300,0
FPT,10/7/2019 10:03,48.66,48.66,48.66,48.66,1370,0
FPT,10/7/2019 10:04,48.66,48.66,48.66,48.66,7430,0
FPT,10/7/2019 10:06,48.66,48.66,48.57,48.66,7030,0
FPT,10/7/2019 10:07,48.66,48.66,48.66,48.66,150,0
FPT,10/7/2019 10:08,48.66,48.66,48.57,48.66,6330,0
FPT,10/7/2019 10:09,48.66,48.66,48.66,48.66,5860,0
FPT,10/7/2019 10:10,48.66,48.66,48.66,48.66,10740,0
FPT,10/7/2019 10:11,48.57,48.57,48.57,48.57,150,0
FPT,10/7/2019 10:12,48.66,48.66,48.57,48.57,5130,0
FPT,10/7/2019 10:13,48.57,48.57,48.48,48.48,30880,0
FPT,10/7/2019 10:14,48.48,48.48,48.4,48.4,1110,0
FPT,10/7/2019 10:15,48.4,48.48,48.4,48.48,1190,0
FPT,10/7/2019 10:16,48.4,48.4,48.4,48.4,1020,0
FPT,10/7/2019 10:17,48.48,48.48,48.48,48.48,610,0
FPT,10/7/2019 10:18,48.48,48.48,48.48,48.48,4370,0
FPT,10/7/2019 10:19,48.48,48.48,48.4,48.48,10560,0
FPT,10/7/2019 10:20,48.48,48.48,48.48,48.48,5430,0
FPT,10/7/2019 10:21,48.48,48.48,48.48,48.48,90,0
FPT,10/7/2019 10:22,48.48,48.48,48.48,48.48,3600,0
FPT,10/7/2019 10:23,48.48,48.48,48.48,48.48,700,0
FPT,10/7/2019 10:24,48.48,48.57,48.48,48.48,3770,0
FPT,10/7/2019 10:25,48.57,48.57,48.57,48.57,1250,0
FPT,10/7/2019 10:26,48.57,48.57,48.57,48.57,180,0
FPT,10/7/2019 10:27,48.57,48.57,48.57,48.57,60,0
FPT,10/7/2019 10:28,48.57,48.57,48.48,48.57,1450,0
FPT,10/7/2019 10:29,48.48,48.48,48.48,48.48,3420,0
FPT,10/7/2019 10:31,48.48,48.48,48.48,48.48,6350,0
FPT,10/7/2019 10:32,48.48,48.48,48.4,48.4,15320,0
FPT,10/7/2019 10:33,48.48,48.48,48.48,48.48,510,0
FPT,10/7/2019 10:36,48.48,48.48,48.4,48.4,2400,0
FPT,10/7/2019 10:37,48.48,48.48,48.4,48.4,19030,0
FPT,10/7/2019 10:38,48.4,48.4,48.4,48.4,5940,0
FPT,10/7/2019 10:39,48.4,48.4,48.4,48.4,1110,0
FPT,10/7/2019 10:41,48.4,48.4,48.4,48.4,1000,0
FPT,10/7/2019 10:42,48.4,48.4,48.4,48.4,5620,0
FPT,10/7/2019 10:43,48.4,48.4,48.4,48.4,1140,0
FPT,10/7/2019 10:44,48.4,48.4,48.4,48.4,2490,0
FPT,10/7/2019 10:45,48.4,48.48,48.4,48.48,130,0
FPT,10/7/2019 10:46,48.48,48.48,48.48,48.48,20,0
FPT,10/7/2019 10:47,48.4,48.48,48.4,48.48,2250,0
FPT,10/7/2019 10:48,48.4,48.4,48.4,48.4,2000,0
FPT,10/7/2019 10:49,48.4,48.4,48.4,48.4,250,0
FPT,10/7/2019 10:50,48.48,48.48,48.48,48.48,130,0
FPT,10/7/2019 10:51,48.4,48.48,48.4,48.48,380,0
FPT,10/7/2019 10:52,48.48,48.48,48.48,48.48,1250,0
FPT,10/7/2019 10:53,48.48,48.48,48.48,48.48,26200,0
FPT,10/7/2019 10:54,48.48,48.57,48.48,48.57,4150,0
FPT,10/7/2019 10:55,48.48,48.48,48.48,48.48,270,0
FPT,10/7/2019 10:56,48.57,48.57,48.57,48.57,1640,0
FPT,10/7/2019 10:57,48.57,48.57,48.48,48.57,2790,0
FPT,10/7/2019 10:58,48.57,48.57,48.57,48.57,50,0
FPT,10/7/2019 10:59,48.57,48.57,48.57,48.57,40,0
FPT,10/7/2019 11:01,48.57,48.57,48.57,48.57,11760,0
FPT,10/7/2019 11:02,48.57,48.57,48.48,48.48,2400,0
FPT,10/7/2019 11:03,48.48,48.57,48.48,48.48,2110,0
FPT,10/7/2019 11:05,48.57,48.57,48.57,48.57,100,0
FPT,10/7/2019 11:06,48.57,48.57,48.57,48.57,390,0
FPT,10/7/2019 11:08,48.57,48.57,48.48,48.48,12200,0
FPT,10/7/2019 11:09,48.48,48.48,48.48,48.48,6000,0
FPT,10/7/2019 11:10,48.57,48.57,48.4,48.4,7060,0
FPT,10/7/2019 11:11,48.48,48.48,48.4,48.48,2110,0
FPT,10/7/2019 11:12,48.48,48.57,48.48,48.48,1790,0
FPT,10/7/2019 11:13,48.57,48.57,48.48,48.48,80,0
FPT,10/7/2019 11:14,48.48,48.48,48.48,48.48,3620,0
FPT,10/7/2019 11:15,48.57,48.57,48.48,48.48,1090,0
FPT,10/7/2019 11:16,48.57,48.57,48.48,48.57,890,0
FPT,10/7/2019 11:17,48.57,48.57,48.48,48.57,2390,0
FPT,10/7/2019 11:18,48.48,48.57,48.4,48.57,4790,0
FPT,10/7/2019 11:19,48.4,48.57,48.4,48.4,1020,0
FPT,10/7/2019 11:20,48.4,48.57,48.4,48.57,2820,0
FPT,10/7/2019 11:21,48.4,48.48,48.4,48.48,150,0
FPT,10/7/2019 11:22,48.48,48.48,48.48,48.48,1000,0
FPT,10/7/2019 11:23,48.48,48.48,48.4,48.4,270,0
FPT,10/7/2019 11:25,48.48,48.48,48.48,48.48,690,0
FPT,10/7/2019 11:26,48.4,48.4,48.4,48.4,10,0
FPT,10/7/2019 11:27,48.4,48.4,48.4,48.4,10000,0
FPT,10/7/2019 11:28,48.4,48.48,48.4,48.4,3010,0
FPT,10/7/2019 11:29,48.48,48.48,48.4,48.4,1260,0
FPT,10/7/2019 13:00,48.48,48.48,48.48,48.48,1150,0
FPT,10/7/2019 13:01,48.48,48.48,48.48,48.48,10,0
FPT,10/7/2019 13:02,48.48,48.48,48.4,48.4,1650,0
FPT,10/7/2019 13:03,48.48,48.48,48.48,48.48,840,0
FPT,10/7/2019 13:04,48.48,48.57,48.48,48.48,370,0
FPT,10/7/2019 13:05,48.57,48.57,48.57,48.57,50,0
FPT,10/7/2019 13:06,48.57,48.57,48.48,48.48,1010,0
FPT,10/7/2019 13:07,48.57,48.57,48.57,48.57,1370,0
FPT,10/7/2019 13:08,48.57,48.57,48.57,48.57,380,0
FPT,10/7/2019 13:09,48.57,48.57,48.57,48.57,1220,0
FPT,10/7/2019 13:10,48.57,48.57,48.57,48.57,2620,0
FPT,10/7/2019 13:12,48.57,48.57,48.48,48.48,320,0
FPT,10/7/2019 13:13,48.48,48.48,48.48,48.48,1000,0
FPT,10/7/2019 13:15,48.48,48.48,48.48,48.48,770,0
FPT,10/7/2019 13:16,48.57,48.57,48.57,48.57,1250,0
FPT,10/7/2019 13:18,48.48,48.57,48.48,48.57,4880,0
FPT,10/7/2019 13:19,48.57,48.57,48.57,48.57,1210,0
FPT,10/7/2019 13:20,48.57,48.57,48.57,48.57,20,0
FPT,10/7/2019 13:21,48.57,48.57,48.57,48.57,780,0
FPT,10/7/2019 13:22,48.48,48.48,48.48,48.48,1000,0
FPT,10/7/2019 13:23,48.48,48.57,48.48,48.48,1210,0
FPT,10/7/2019 13:24,48.48,48.57,48.48,48.48,11880,0
FPT,10/7/2019 13:25,48.48,48.48,48.48,48.48,6790,0
FPT,10/7/2019 13:26,48.48,48.48,48.48,48.48,10,0
FPT,10/7/2019 13:27,48.48,48.48,48.4,48.48,2150,0
FPT,10/7/2019 13:28,48.48,48.48,48.48,48.48,50,0
FPT,10/7/2019 13:29,48.4,48.48,48.4,48.48,1180,0
FPT,10/7/2019 13:30,48.48,48.48,48.4,48.4,840,0
FPT,10/7/2019 13:31,48.48,48.48,48.4,48.4,16380,0
FPT,10/7/2019 13:32,48.4,48.4,48.31,48.4,19540,0
FPT,10/7/2019 13:33,48.31,48.4,48.31,48.4,3070,0
FPT,10/7/2019 13:34,48.31,48.4,48.31,48.31,70,0
FPT,10/7/2019 13:35,48.31,48.31,48.31,48.31,2000,0
FPT,10/7/2019 13:36,48.31,48.31,48.31,48.31,27000,0
FPT,10/7/2019 13:37,48.4,48.4,48.31,48.31,22470,0
FPT,10/7/2019 13:38,48.31,48.31,48.31,48.31,9010,0
FPT,10/7/2019 13:39,48.31,48.31,48.23,48.23,84940,0
FPT,10/7/2019 13:40,48.31,48.31,48.14,48.23,21010,0
FPT,10/7/2019 13:41,48.23,48.23,48.14,48.23,5300,0
FPT,10/7/2019 13:42,48.23,48.23,48.14,48.23,18490,0
FPT,10/7/2019 13:43,48.23,48.31,48.14,48.23,5290,0
FPT,10/7/2019 13:44,48.31,48.31,48.14,48.23,6420,0
FPT,10/7/2019 13:45,48.23,48.23,48.14,48.23,4550,0
FPT,10/7/2019 13:46,48.23,48.23,48.14,48.14,11550,0
FPT,10/7/2019 13:47,48.23,48.23,48.14,48.14,21820,0
FPT,10/7/2019 13:48,48.14,48.14,48.14,48.14,7950,0
FPT,10/7/2019 13:49,48.14,48.14,48.06,48.14,7780,0
FPT,10/7/2019 13:50,48.14,48.14,48.06,48.14,17950,0
FPT,10/7/2019 13:51,48.14,48.23,48.06,48.14,17840,0
FPT,10/7/2019 13:52,48.14,48.14,48.06,48.06,4050,0
FPT,10/7/2019 13:53,48.14,48.14,48.06,48.14,16810,0
FPT,10/7/2019 13:54,48.06,48.14,48.06,48.06,38520,0
FPT,10/7/2019 13:55,48.06,48.06,47.97,48.06,30760,0
FPT,10/7/2019 13:56,48.06,48.06,48.06,48.06,13510,0
FPT,10/7/2019 13:57,48.06,48.06,48.06,48.06,7600,0
FPT,10/7/2019 13:58,48.06,48.06,48.06,48.06,25860,0
FPT,10/7/2019 13:59,48.06,48.06,48.06,48.06,7950,0
FPT,10/7/2019 14:00,48.06,48.14,47.97,48.14,6930,0
FPT,10/7/2019 14:01,48.06,48.14,48.06,48.06,10300,0
FPT,10/7/2019 14:02,48.06,48.14,48.06,48.14,29610,0
FPT,10/7/2019 14:03,48.14,48.14,48.06,48.14,2940,0
FPT,10/7/2019 14:04,48.14,48.14,48.06,48.14,2680,0
FPT,10/7/2019 14:05,48.23,48.23,48.14,48.14,1010,0
FPT,10/7/2019 14:06,48.23,48.23,48.14,48.23,4270,0
FPT,10/7/2019 14:07,48.23,48.23,48.14,48.23,2580,0
FPT,10/7/2019 14:08,48.14,48.14,48.06,48.06,20540,0
FPT,10/7/2019 14:09,48.06,48.06,48.06,48.06,32610,0
FPT,10/7/2019 14:10,48.06,48.06,47.97,48.06,11610,0
FPT,10/7/2019 14:11,47.97,48.06,47.89,47.97,55720,0
FPT,10/7/2019 14:12,47.97,47.97,47.8,47.8,165130,0
FPT,10/7/2019 14:13,47.8,47.89,47.72,47.72,35360,0
FPT,10/7/2019 14:14,47.72,47.8,47.46,47.46,65200,0
FPT,10/7/2019 14:15,47.46,47.55,47.46,47.55,51610,0
FPT,10/7/2019 14:16,47.55,47.63,47.46,47.63,11410,0
FPT,10/7/2019 14:17,47.55,47.72,47.55,47.55,21020,0
FPT,10/7/2019 14:18,47.63,47.63,47.55,47.63,23080,0
FPT,10/7/2019 14:19,47.55,47.63,47.55,47.63,35180,0
FPT,10/7/2019 14:20,47.63,47.63,47.55,47.55,12350,0
FPT,10/7/2019 14:21,47.63,47.63,47.55,47.63,27290,0
FPT,10/7/2019 14:22,47.63,47.63,47.55,47.55,57060,0
FPT,10/7/2019 14:23,47.55,47.55,47.55,47.55,55510,0
FPT,10/7/2019 14:24,47.55,47.63,47.55,47.55,22210,0
FPT,10/7/2019 14:25,47.55,47.63,47.55,47.63,11770,0
FPT,10/7/2019 14:26,47.63,47.63,47.55,47.63,17240,0
FPT,10/7/2019 14:27,47.63,47.63,47.55,47.63,11610,0
FPT,10/7/2019 14:28,47.55,47.63,47.55,47.55,36910,0
FPT,10/7/2019 14:29,47.55,47.63,47.46,47.55,20780,0
FPT,10/7/2019 14:46,47.37,47.37,47.37,47.37,475140,0
FPT,10/8/2019 9:15,47.37,47.37,47.37,47.37,19500,0
FPT,10/8/2019 9:16,47.37,47.37,47.37,47.37,1520,0
FPT,10/8/2019 9:17,47.37,47.46,47.37,47.46,16100,0
FPT,10/8/2019 9:18,47.46,47.46,47.46,47.46,940,0
FPT,10/8/2019 9:19,47.46,47.55,47.46,47.55,5400,0
FPT,10/8/2019 9:20,47.63,47.72,47.63,47.72,4430,0
FPT,10/8/2019 9:21,47.8,47.8,47.72,47.8,9420,0
FPT,10/8/2019 9:22,47.8,47.8,47.8,47.8,7550,0
FPT,10/8/2019 9:23,47.8,47.8,47.72,47.8,22320,0
FPT,10/8/2019 9:24,47.72,47.8,47.63,47.72,2380,0
FPT,10/8/2019 9:25,47.72,47.72,47.63,47.63,7110,0
FPT,10/8/2019 9:26,47.46,47.46,47.37,47.46,18230,0
FPT,10/8/2019 9:27,47.46,47.46,47.46,47.46,4290,0
FPT,10/8/2019 9:28,47.46,47.55,47.46,47.55,1150,0
FPT,10/8/2019 9:29,47.55,47.55,47.46,47.46,3940,0
FPT,10/8/2019 9:30,47.55,47.55,47.55,47.55,290,0
FPT,10/8/2019 9:31,47.55,47.55,47.55,47.55,190,0
FPT,10/8/2019 9:32,47.55,47.55,47.46,47.46,9810,0
FPT,10/8/2019 9:33,47.55,47.55,47.55,47.55,6060,0
FPT,10/8/2019 9:34,47.55,47.55,47.55,47.55,4760,0
FPT,10/8/2019 9:35,47.55,47.55,47.46,47.55,2150,0
FPT,10/8/2019 9:36,47.55,47.55,47.55,47.55,12040,0
FPT,10/8/2019 9:37,47.55,47.55,47.46,47.55,6860,0
FPT,10/8/2019 9:38,47.46,47.55,47.37,47.46,34450,0
FPT,10/8/2019 9:39,47.46,47.46,47.37,47.37,11190,0
FPT,10/8/2019 9:40,47.37,47.46,47.37,47.46,9370,0
FPT,10/8/2019 9:41,47.37,47.46,47.37,47.46,840,0
FPT,10/8/2019 9:42,47.37,47.46,47.37,47.46,1260,0
FPT,10/8/2019 9:43,47.46,47.46,47.37,47.46,520,0
FPT,10/8/2019 9:44,47.46,47.46,47.37,47.46,15520,0
FPT,10/8/2019 9:45,47.46,47.46,47.37,47.37,18710,0
FPT,10/8/2019 9:46,47.37,47.37,47.29,47.29,18990,0
FPT,10/8/2019 9:47,47.29,47.29,47.29,47.29,5600,0
FPT,10/8/2019 9:48,47.29,47.29,47.2,47.29,6090,0
FPT,10/8/2019 9:49,47.29,47.29,47.12,47.12,13680,0
FPT,10/8/2019 9:50,47.2,47.2,47.12,47.2,15090,0
FPT,10/8/2019 9:51,47.2,47.2,47.12,47.2,9840,0
FPT,10/8/2019 9:52,47.29,47.29,47.2,47.29,10100,0
FPT,10/8/2019 9:53,47.29,47.29,47.29,47.29,7580,0
FPT,10/8/2019 9:54,47.29,47.29,47.29,47.29,7550,0
FPT,10/8/2019 9:55,47.29,47.37,47.29,47.29,4420,0
FPT,10/8/2019 9:56,47.29,47.37,47.29,47.37,2870,0
FPT,10/8/2019 9:57,47.37,47.37,47.29,47.29,3070,0
FPT,10/8/2019 9:58,47.29,47.37,47.29,47.37,1440,0
FPT,10/8/2019 9:59,47.37,47.37,47.29,47.37,15540,0
FPT,10/8/2019 10:00,47.37,47.37,47.37,47.37,3800,0
FPT,10/8/2019 10:01,47.29,47.37,47.29,47.37,9030,0
FPT,10/8/2019 10:02,47.37,47.37,47.37,47.37,20,0
FPT,10/8/2019 10:03,47.37,47.37,47.37,47.37,11220,0
FPT,10/8/2019 10:04,47.37,47.37,47.37,47.37,17620,0
FPT,10/8/2019 10:05,47.37,47.46,47.37,47.46,4630,0
FPT,10/8/2019 10:06,47.46,47.46,47.46,47.46,4690,0
FPT,10/8/2019 10:07,47.46,47.46,47.46,47.46,410,0
FPT,10/8/2019 10:08,47.46,47.55,47.46,47.55,5530,0
FPT,10/8/2019 10:09,47.55,47.55,47.55,47.55,5910,0
FPT,10/8/2019 10:10,47.55,47.55,47.46,47.46,3560,0
FPT,10/8/2019 10:11,47.46,47.55,47.46,47.55,520,0
FPT,10/8/2019 10:12,47.46,47.55,47.46,47.55,2390,0
FPT,10/8/2019 10:13,47.55,47.55,47.46,47.55,9610,0
FPT,10/8/2019 10:14,47.55,47.63,47.55,47.55,7540,0
FPT,10/8/2019 10:16,47.55,47.55,47.55,47.55,2000,0
FPT,10/8/2019 10:17,47.55,47.63,47.55,47.63,1020,0
FPT,10/8/2019 10:18,47.63,47.63,47.55,47.55,1130,0
FPT,10/8/2019 10:20,47.55,47.63,47.55,47.63,22100,0
FPT,10/8/2019 10:21,47.63,47.72,47.63,47.72,2020,0
FPT,10/8/2019 10:22,47.72,47.8,47.72,47.8,10970,0
FPT,10/8/2019 10:23,47.8,47.8,47.72,47.8,4580,0
FPT,10/8/2019 10:24,47.8,47.8,47.8,47.8,450,0
FPT,10/8/2019 10:25,47.8,47.89,47.8,47.89,28140,0
FPT,10/8/2019 10:26,47.8,47.89,47.8,47.8,7750,0
FPT,10/8/2019 10:27,47.89,47.89,47.8,47.89,5330,0
FPT,10/8/2019 10:28,47.8,47.8,47.72,47.8,27460,0
FPT,10/8/2019 10:29,47.8,47.8,47.8,47.8,1500,0
FPT,10/8/2019 10:30,47.8,47.8,47.63,47.63,50010,0
FPT,10/8/2019 10:32,47.8,47.8,47.8,47.8,480,0
FPT,10/8/2019 10:33,47.72,47.72,47.72,47.72,2090,0
FPT,10/8/2019 10:34,47.8,47.8,47.8,47.8,10,0
FPT,10/8/2019 10:36,47.8,47.8,47.8,47.8,500,0
FPT,10/8/2019 10:37,47.8,47.8,47.8,47.8,21000,0
FPT,10/8/2019 10:38,47.8,47.8,47.8,47.8,1200,0
FPT,10/8/2019 10:39,47.8,47.8,47.72,47.72,1130,0
FPT,10/8/2019 10:40,47.72,47.8,47.72,47.8,1310,0
FPT,10/8/2019 10:41,47.8,47.8,47.8,47.8,330,0
FPT,10/8/2019 10:42,47.8,47.8,47.72,47.8,5200,0
FPT,10/8/2019 10:43,47.8,47.8,47.8,47.8,50,0
FPT,10/8/2019 10:44,47.89,47.89,47.89,47.89,25070,0
FPT,10/8/2019 10:45,47.89,47.89,47.89,47.89,200,0
FPT,10/8/2019 10:46,47.89,47.89,47.89,47.89,2950,0
FPT,10/8/2019 10:47,47.89,47.97,47.89,47.89,6690,0
FPT,10/8/2019 10:48,47.8,47.89,47.8,47.8,6370,0
FPT,10/8/2019 10:49,47.89,47.89,47.8,47.8,8260,0
FPT,10/8/2019 10:50,47.8,47.8,47.8,47.8,14510,0
FPT,10/8/2019 10:51,47.8,47.8,47.8,47.8,1590,0
FPT,10/8/2019 10:52,47.8,47.8,47.72,47.8,3720,0
FPT,10/8/2019 10:53,47.8,47.8,47.8,47.8,6020,0
FPT,10/8/2019 10:54,47.8,47.8,47.8,47.8,3660,0
FPT,10/8/2019 10:55,47.8,47.8,47.72,47.72,10040,0
FPT,10/8/2019 10:56,47.8,47.8,47.8,47.8,100,0
FPT,10/8/2019 10:57,47.72,47.8,47.72,47.72,16100,0
FPT,10/8/2019 10:58,47.72,47.72,47.72,47.72,3710,0
FPT,10/8/2019 11:00,47.63,47.63,47.63,47.63,500,0
FPT,10/8/2019 11:01,47.72,47.72,47.63,47.63,7830,0
FPT,10/8/2019 11:02,47.63,47.63,47.63,47.63,10,0
FPT,10/8/2019 11:03,47.63,47.63,47.46,47.46,6980,0
FPT,10/8/2019 11:04,47.55,47.55,47.55,47.55,440,0
FPT,10/8/2019 11:05,47.55,47.55,47.55,47.55,10,0
FPT,10/8/2019 11:06,47.46,47.55,47.46,47.55,14000,0
FPT,10/8/2019 11:07,47.55,47.55,47.55,47.55,70,0
FPT,10/8/2019 11:08,47.55,47.55,47.46,47.46,2100,0
FPT,10/8/2019 11:09,47.55,47.55,47.55,47.55,1100,0
FPT,10/8/2019 11:10,47.55,47.55,47.55,47.55,620,0
FPT,10/8/2019 11:11,47.55,47.55,47.55,47.55,10,0
FPT,10/8/2019 11:13,47.55,47.55,47.46,47.46,1000,0
FPT,10/8/2019 11:14,47.55,47.55,47.55,47.55,50,0
FPT,10/8/2019 11:15,47.55,47.55,47.46,47.46,2100,0
FPT,10/8/2019 11:16,47.55,47.55,47.55,47.55,1900,0
FPT,10/8/2019 11:17,47.55,47.55,47.55,47.55,3950,0
FPT,10/8/2019 11:18,47.63,47.63,47.63,47.63,70,0
FPT,10/8/2019 11:19,47.55,47.55,47.55,47.55,150,0
FPT,10/8/2019 11:20,47.63,47.63,47.63,47.63,30,0
FPT,10/8/2019 11:21,47.55,47.55,47.55,47.55,230,0
FPT,10/8/2019 11:23,47.55,47.55,47.55,47.55,1610,0
FPT,10/8/2019 11:24,47.55,47.55,47.46,47.46,220,0
FPT,10/8/2019 11:25,47.55,47.55,47.55,47.55,200,0
FPT,10/8/2019 11:26,47.46,47.55,47.46,47.55,250,0
FPT,10/8/2019 11:27,47.46,47.55,47.46,47.55,2020,0
FPT,10/8/2019 11:28,47.46,47.46,47.46,47.46,5500,0
FPT,10/8/2019 11:29,47.37,47.55,47.37,47.55,2600,0
FPT,10/8/2019 13:00,47.63,47.63,47.63,47.63,6230,0
FPT,10/8/2019 13:01,47.63,47.63,47.63,47.63,610,0
FPT,10/8/2019 13:02,47.63,47.63,47.63,47.63,10020,0
FPT,10/8/2019 13:04,47.63,47.63,47.63,47.63,90,0
FPT,10/8/2019 13:05,47.63,47.63,47.63,47.63,580,0
FPT,10/8/2019 13:07,47.63,47.63,47.63,47.63,50,0
FPT,10/8/2019 13:08,47.63,47.72,47.63,47.72,6500,0
FPT,10/8/2019 13:09,47.72,47.8,47.72,47.8,1040,0
FPT,10/8/2019 13:10,47.72,47.8,47.72,47.8,2010,0
FPT,10/8/2019 13:11,47.8,47.8,47.72,47.72,5150,0
FPT,10/8/2019 13:12,47.72,47.72,47.72,47.72,50,0
FPT,10/8/2019 13:13,47.72,47.72,47.72,47.72,300,0
FPT,10/8/2019 13:14,47.72,47.72,47.55,47.55,2180,0
FPT,10/8/2019 13:15,47.55,47.55,47.55,47.55,230,0
FPT,10/8/2019 13:16,47.63,47.63,47.55,47.63,440,0
FPT,10/8/2019 13:17,47.63,47.63,47.55,47.55,410,0
FPT,10/8/2019 13:18,47.55,47.55,47.55,47.55,1000,0
FPT,10/8/2019 13:19,47.63,47.63,47.63,47.63,1130,0
FPT,10/8/2019 13:20,47.63,47.63,47.63,47.63,50,0
FPT,10/8/2019 13:21,47.63,47.63,47.63,47.63,390,0
FPT,10/8/2019 13:22,47.63,47.63,47.63,47.63,200,0
FPT,10/8/2019 13:23,47.63,47.72,47.63,47.72,17700,0
FPT,10/8/2019 13:24,47.72,47.72,47.72,47.72,390,0
FPT,10/8/2019 13:25,47.72,47.72,47.63,47.72,2330,0
FPT,10/8/2019 13:26,47.72,47.72,47.72,47.72,900,0
FPT,10/8/2019 13:28,47.72,47.72,47.72,47.72,3390,0
FPT,10/8/2019 13:29,47.72,47.72,47.72,47.72,11840,0
FPT,10/8/2019 13:30,47.72,47.8,47.72,47.8,1770,0
FPT,10/8/2019 13:31,47.8,47.8,47.8,47.8,810,0
FPT,10/8/2019 13:32,47.8,47.8,47.8,47.8,20,0
FPT,10/8/2019 13:33,47.72,47.72,47.72,47.72,1500,0
FPT,10/8/2019 13:34,47.8,47.8,47.8,47.8,150,0
FPT,10/8/2019 13:35,47.8,47.8,47.72,47.72,5950,0
FPT,10/8/2019 13:36,47.72,47.72,47.72,47.72,3500,0
FPT,10/8/2019 13:37,47.72,47.72,47.72,47.72,1980,0
FPT,10/8/2019 13:38,47.72,47.72,47.72,47.72,310,0
FPT,10/8/2019 13:39,47.72,47.72,47.72,47.72,390,0
FPT,10/8/2019 13:40,47.72,47.72,47.72,47.72,830,0
FPT,10/8/2019 13:41,47.63,47.63,47.63,47.63,500,0
FPT,10/8/2019 13:42,47.72,47.72,47.72,47.72,3140,0
FPT,10/8/2019 13:43,47.72,47.72,47.63,47.72,7270,0
FPT,10/8/2019 13:44,47.72,47.72,47.72,47.72,3490,0
FPT,10/8/2019 13:45,47.72,47.72,47.72,47.72,1450,0
FPT,10/8/2019 13:46,47.72,47.72,47.72,47.72,340,0
FPT,10/8/2019 13:47,47.72,47.72,47.72,47.72,5580,0
FPT,10/8/2019 13:48,47.72,47.72,47.72,47.72,100,0
FPT,10/8/2019 13:49,47.72,47.8,47.72,47.8,2110,0
FPT,10/8/2019 13:50,47.8,47.8,47.8,47.8,310,0
FPT,10/8/2019 13:51,47.72,47.8,47.72,47.8,4430,0
FPT,10/8/2019 13:52,47.8,47.8,47.8,47.8,400,0
FPT,10/8/2019 13:53,47.72,47.72,47.72,47.72,1520,0
FPT,10/8/2019 13:54,47.72,47.72,47.72,47.72,4520,0
FPT,10/8/2019 13:55,47.72,47.72,47.72,47.72,2150,0
FPT,10/8/2019 13:56,47.72,47.72,47.72,47.72,1500,0
FPT,10/8/2019 14:00,47.72,47.8,47.72,47.72,6050,0
FPT,10/8/2019 14:01,47.72,47.8,47.72,47.8,3100,0
FPT,10/8/2019 14:02,47.8,47.8,47.72,47.72,630,0
FPT,10/8/2019 14:03,47.72,47.8,47.72,47.72,30500,0
FPT,10/8/2019 14:04,47.72,47.8,47.72,47.72,4210,0
FPT,10/8/2019 14:05,47.72,47.72,47.63,47.63,5000,0
FPT,10/8/2019 14:06,47.72,47.72,47.72,47.72,2000,0
FPT,10/8/2019 14:07,47.72,47.72,47.72,47.72,500,0
FPT,10/8/2019 14:08,47.8,47.8,47.72,47.8,7830,0
FPT,10/8/2019 14:09,47.8,47.8,47.8,47.8,470,0
FPT,10/8/2019 14:10,47.72,47.72,47.72,47.72,30,0
FPT,10/8/2019 14:11,47.72,47.72,47.72,47.72,160,0
FPT,10/8/2019 14:12,47.72,47.72,47.72,47.72,5600,0
FPT,10/8/2019 14:13,47.8,47.8,47.63,47.72,14300,0
FPT,10/8/2019 14:14,47.72,47.72,47.72,47.72,1110,0
FPT,10/8/2019 14:15,47.72,47.72,47.72,47.72,1050,0
FPT,10/8/2019 14:16,47.72,47.72,47.72,47.72,6500,0
FPT,10/8/2019 14:17,47.72,47.72,47.72,47.72,11610,0
FPT,10/8/2019 14:18,47.72,47.8,47.72,47.8,7680,0
FPT,10/8/2019 14:19,47.8,47.8,47.8,47.8,14230,0
FPT,10/8/2019 14:20,47.8,47.8,47.8,47.8,36640,0
FPT,10/8/2019 14:21,47.8,47.89,47.8,47.89,44720,0
FPT,10/8/2019 14:22,47.89,47.89,47.89,47.89,13910,0
FPT,10/8/2019 14:23,47.89,47.89,47.8,47.8,60090,0
FPT,10/8/2019 14:24,47.97,47.97,47.97,47.97,6180,0
FPT,10/8/2019 14:25,47.97,47.97,47.97,47.97,6000,0
FPT,10/8/2019 14:26,47.97,47.97,47.97,47.97,5130,0
FPT,10/8/2019 14:27,47.97,47.97,47.97,47.97,700,0
FPT,10/8/2019 14:28,47.97,47.97,47.97,47.97,4750,0
FPT,10/8/2019 14:29,47.97,47.97,47.97,47.97,3360,0
FPT,10/8/2019 14:46,47.89,47.89,47.89,47.89,73010,0
FPT,10/9/2019 9:15,48.06,48.06,47.97,47.97,11800,0
FPT,10/9/2019 9:16,47.97,47.97,47.97,47.97,1970,0
FPT,10/9/2019 9:17,47.97,47.97,47.89,47.89,5640,0
FPT,10/9/2019 9:18,47.89,47.89,47.89,47.89,3020,0
FPT,10/9/2019 9:19,47.8,47.89,47.8,47.8,12150,0
FPT,10/9/2019 9:20,47.8,47.8,47.72,47.8,1000,0
FPT,10/9/2019 9:21,47.72,47.72,47.63,47.72,870,0
FPT,10/9/2019 9:22,47.72,47.72,47.72,47.72,2230,0
FPT,10/9/2019 9:23,47.72,47.8,47.72,47.8,6650,0
FPT,10/9/2019 9:24,47.8,47.8,47.72,47.8,20050,0
FPT,10/9/2019 9:25,47.8,47.89,47.8,47.89,4610,0
FPT,10/9/2019 9:26,47.89,47.89,47.89,47.89,10080,0
FPT,10/9/2019 9:27,47.89,47.89,47.89,47.89,2930,0
FPT,10/9/2019 9:28,47.89,47.89,47.89,47.89,1180,0
FPT,10/9/2019 9:29,47.89,47.89,47.89,47.89,500,0
FPT,10/9/2019 9:30,47.89,47.89,47.89,47.89,130,0
FPT,10/9/2019 9:31,47.89,47.89,47.89,47.89,10,0
FPT,10/9/2019 9:32,47.89,47.89,47.89,47.89,40,0
FPT,10/9/2019 9:33,47.89,47.89,47.8,47.89,3280,0
FPT,10/9/2019 9:34,47.89,47.89,47.89,47.89,970,0
FPT,10/9/2019 9:35,47.89,47.89,47.89,47.89,50,0
FPT,10/9/2019 9:36,47.89,47.89,47.89,47.89,120,0
FPT,10/9/2019 9:37,47.97,47.97,47.97,47.97,1030,0
FPT,10/9/2019 9:38,47.97,48.06,47.97,48.06,310,0
FPT,10/9/2019 9:39,48.06,48.06,47.97,47.97,40,0
FPT,10/9/2019 9:40,48.06,48.14,48.06,48.14,3730,0
FPT,10/9/2019 9:42,48.14,48.14,48.14,48.14,4850,0
FPT,10/9/2019 9:43,48.14,48.14,48.14,48.14,5000,0
FPT,10/9/2019 9:44,48.14,48.14,47.97,47.97,20010,0
FPT,10/9/2019 9:45,47.97,48.06,47.97,47.97,520,0
FPT,10/9/2019 9:46,48.06,48.06,48.06,48.06,550,0
FPT,10/9/2019 9:47,48.06,48.06,48.06,48.06,200,0
FPT,10/9/2019 9:48,48.06,48.06,48.06,48.06,1050,0
FPT,10/9/2019 9:49,48.06,48.06,48.06,48.06,590,0
FPT,10/9/2019 9:50,48.06,48.06,48.06,48.06,930,0
FPT,10/9/2019 9:51,48.06,48.06,48.06,48.06,860,0
FPT,10/9/2019 9:52,48.06,48.06,48.06,48.06,160,0
FPT,10/9/2019 9:54,48.06,48.06,48.06,48.06,20,0
FPT,10/9/2019 9:55,47.97,47.97,47.97,47.97,1500,0
FPT,10/9/2019 9:56,48.06,48.06,48.06,48.06,6350,0
FPT,10/9/2019 9:57,48.06,48.14,48.06,48.14,4140,0
FPT,10/9/2019 9:58,48.14,48.14,48.14,48.14,520,0
FPT,10/9/2019 9:59,48.14,48.23,48.14,48.23,500,0
FPT,10/9/2019 10:00,48.23,48.23,48.14,48.23,9000,0
FPT,10/9/2019 10:01,48.23,48.31,48.23,48.31,41370,0
FPT,10/9/2019 10:02,48.4,48.48,48.4,48.48,10640,0
FPT,10/9/2019 10:03,48.48,48.48,48.48,48.48,3550,0
FPT,10/9/2019 10:04,48.48,48.48,48.31,48.31,14000,0
FPT,10/9/2019 10:05,48.4,48.4,48.31,48.31,10510,0
FPT,10/9/2019 10:06,48.31,48.31,48.31,48.31,1380,0
FPT,10/9/2019 10:07,48.31,48.31,48.31,48.31,500,0
FPT,10/9/2019 10:08,48.31,48.31,48.23,48.23,17200,0
FPT,10/9/2019 10:09,48.31,48.31,48.31,48.31,480,0
FPT,10/9/2019 10:10,48.31,48.31,48.31,48.31,180,0
FPT,10/9/2019 10:11,48.23,48.23,48.23,48.23,500,0
FPT,10/9/2019 10:13,48.23,48.23,48.23,48.23,80,0
FPT,10/9/2019 10:16,48.31,48.31,48.23,48.23,1470,0
FPT,10/9/2019 10:17,48.23,48.23,48.23,48.23,1700,0
FPT,10/9/2019 10:18,48.23,48.23,48.23,48.23,1100,0
FPT,10/9/2019 10:19,48.31,48.31,48.23,48.23,560,0
FPT,10/9/2019 10:20,48.31,48.31,48.23,48.31,4430,0
FPT,10/9/2019 10:21,48.23,48.23,48.23,48.23,20,0
FPT,10/9/2019 10:22,48.23,48.31,48.23,48.23,1410,0
FPT,10/9/2019 10:23,48.23,48.23,48.23,48.23,1000,0
FPT,10/9/2019 10:24,48.23,48.23,48.23,48.23,2450,0
FPT,10/9/2019 10:25,48.23,48.23,48.23,48.23,10,0
FPT,10/9/2019 10:27,48.31,48.31,48.23,48.23,1740,0
FPT,10/9/2019 10:28,48.31,48.31,48.23,48.23,7500,0
FPT,10/9/2019 10:29,48.31,48.31,48.31,48.31,2090,0
FPT,10/9/2019 10:30,48.31,48.4,48.31,48.4,1650,0
FPT,10/9/2019 10:33,48.31,48.4,48.31,48.4,3510,0
FPT,10/9/2019 10:34,48.4,48.4,48.4,48.4,50,0
FPT,10/9/2019 10:35,48.4,48.4,48.4,48.4,10,0
FPT,10/9/2019 10:36,48.4,48.4,48.4,48.4,870,0
FPT,10/9/2019 10:37,48.4,48.4,48.31,48.31,2100,0
FPT,10/9/2019 10:38,48.31,48.31,48.31,48.31,1800,0
FPT,10/9/2019 10:39,48.31,48.4,48.31,48.4,11000,0
FPT,10/9/2019 10:40,48.4,48.4,48.4,48.4,10,0
FPT,10/9/2019 10:41,48.4,48.4,48.4,48.4,1300,0
FPT,10/9/2019 10:43,48.4,48.4,48.4,48.4,100,0
FPT,10/9/2019 10:44,48.4,48.4,48.4,48.4,200,0
FPT,10/9/2019 10:45,48.31,48.31,48.31,48.31,7020,0
FPT,10/9/2019 10:46,48.31,48.31,48.31,48.31,500,0
FPT,10/9/2019 10:47,48.31,48.31,48.31,48.31,280,0
FPT,10/9/2019 10:48,48.31,48.31,48.31,48.31,200,0
FPT,10/9/2019 10:49,48.31,48.31,48.31,48.31,50,0
FPT,10/9/2019 10:50,48.31,48.31,48.31,48.31,800,0
FPT,10/9/2019 10:52,48.31,48.31,48.23,48.23,2340,0
FPT,10/9/2019 10:53,48.23,48.23,48.23,48.23,20,0
FPT,10/9/2019 10:55,48.31,48.31,48.23,48.23,2210,0
FPT,10/9/2019 10:56,48.23,48.23,48.23,48.23,400,0
FPT,10/9/2019 10:57,48.23,48.23,48.23,48.23,160,0
FPT,10/9/2019 10:58,48.23,48.23,48.23,48.23,4570,0
FPT,10/9/2019 10:59,48.23,48.23,48.06,48.06,22020,0
FPT,10/9/2019 11:02,48.14,48.23,48.14,48.23,20140,0
FPT,10/9/2019 11:03,48.23,48.23,48.14,48.14,1160,0
FPT,10/9/2019 11:04,48.14,48.14,48.14,48.14,2840,0
FPT,10/9/2019 11:05,48.14,48.14,48.14,48.14,2000,0
FPT,10/9/2019 11:06,48.23,48.23,48.23,48.23,2100,0
FPT,10/9/2019 11:07,48.23,48.23,48.23,48.23,10,0
FPT,10/9/2019 11:08,48.23,48.23,48.23,48.23,350,0
FPT,10/9/2019 11:09,48.23,48.23,48.23,48.23,3560,0
FPT,10/9/2019 11:10,48.31,48.31,48.31,48.31,12990,0
FPT,10/9/2019 11:12,48.4,48.4,48.4,48.4,2500,0
FPT,10/9/2019 11:14,48.4,48.4,48.4,48.4,1530,0
FPT,10/9/2019 11:15,48.4,48.4,48.4,48.4,80,0
FPT,10/9/2019 11:16,48.4,48.4,48.4,48.4,6390,0
FPT,10/9/2019 11:17,48.4,48.4,48.4,48.4,950,0
FPT,10/9/2019 11:18,48.4,48.4,48.4,48.4,20,0
FPT,10/9/2019 11:19,48.4,48.4,48.4,48.4,6000,0
FPT,10/9/2019 11:20,48.4,48.4,48.31,48.4,4660,0
FPT,10/9/2019 11:21,48.48,48.48,48.48,48.48,30010,0
FPT,10/9/2019 11:22,48.48,48.48,48.48,48.48,70,0
FPT,10/9/2019 11:24,48.4,48.4,48.4,48.4,240,0
FPT,10/9/2019 11:25,48.4,48.4,48.4,48.4,20,0
FPT,10/9/2019 11:26,48.4,48.4,48.4,48.4,70,0
FPT,10/9/2019 11:27,48.4,48.4,48.31,48.31,5010,0
FPT,10/9/2019 11:29,48.31,48.31,48.31,48.31,10500,0
FPT,10/9/2019 13:00,48.48,48.48,48.31,48.31,12200,0
FPT,10/9/2019 13:02,48.4,48.4,48.4,48.4,10,0
FPT,10/9/2019 13:04,48.4,48.4,48.4,48.4,2190,0
FPT,10/9/2019 13:06,48.48,48.48,48.48,48.48,10,0
FPT,10/9/2019 13:08,48.48,48.48,48.48,48.48,10,0
FPT,10/9/2019 13:09,48.4,48.48,48.4,48.4,2820,0
FPT,10/9/2019 13:11,48.48,48.48,48.48,48.48,8800,0
FPT,10/9/2019 13:12,48.48,48.48,48.48,48.48,860,0
FPT,10/9/2019 13:13,48.48,48.48,48.48,48.48,2780,0
FPT,10/9/2019 13:14,48.57,48.57,48.57,48.57,50,0
FPT,10/9/2019 13:15,48.48,48.57,48.48,48.57,10000,0
FPT,10/9/2019 13:16,48.57,48.57,48.48,48.48,10550,0
FPT,10/9/2019 13:17,48.48,48.48,48.48,48.48,1290,0
FPT,10/9/2019 13:19,48.48,48.48,48.48,48.48,50,0
FPT,10/9/2019 13:20,48.48,48.48,48.48,48.48,9820,0
FPT,10/9/2019 13:21,48.48,48.48,48.48,48.48,180,0
FPT,10/9/2019 13:22,48.48,48.57,48.48,48.57,8150,0
FPT,10/9/2019 13:23,48.48,48.48,48.48,48.48,2000,0
FPT,10/9/2019 13:24,48.57,48.66,48.48,48.57,25260,0
FPT,10/9/2019 13:25,48.57,48.66,48.57,48.57,10010,0
FPT,10/9/2019 13:26,48.57,48.66,48.48,48.66,56260,0
FPT,10/9/2019 13:27,48.57,48.66,48.57,48.66,36800,0
FPT,10/9/2019 13:28,48.66,48.66,48.57,48.57,4610,0
FPT,10/9/2019 13:29,48.57,48.57,48.57,48.57,60,0
FPT,10/9/2019 13:31,48.57,48.57,48.57,48.57,250,0
FPT,10/9/2019 13:32,48.57,48.57,48.57,48.57,1770,0
FPT,10/9/2019 13:33,48.57,48.57,48.48,48.48,2750,0
FPT,10/9/2019 13:34,48.48,48.48,48.48,48.48,4800,0
FPT,10/9/2019 13:35,48.57,48.57,48.57,48.57,2390,0
FPT,10/9/2019 13:36,48.57,48.57,48.57,48.57,11730,0
FPT,10/9/2019 13:37,48.57,48.57,48.57,48.57,1000,0
FPT,10/9/2019 13:38,48.66,48.66,48.57,48.66,17500,0
FPT,10/9/2019 13:39,48.66,48.66,48.57,48.57,8580,0
FPT,10/9/2019 13:40,48.66,48.66,48.66,48.66,3500,0
FPT,10/9/2019 13:41,48.66,48.66,48.66,48.66,3720,0
FPT,10/9/2019 13:42,48.66,48.66,48.66,48.66,8820,0
FPT,10/9/2019 13:43,48.66,48.66,48.66,48.66,2870,0
FPT,10/9/2019 13:44,48.66,48.66,48.66,48.66,6970,0
FPT,10/9/2019 13:45,48.66,48.66,48.57,48.57,4450,0
FPT,10/9/2019 13:46,48.66,48.66,48.57,48.57,8180,0
FPT,10/9/2019 13:47,48.57,48.66,48.57,48.66,510,0
FPT,10/9/2019 13:48,48.57,48.66,48.57,48.66,3690,0
FPT,10/9/2019 13:50,48.57,48.57,48.57,48.57,6140,0
FPT,10/9/2019 13:51,48.57,48.57,48.48,48.57,6150,0
FPT,10/9/2019 13:52,48.48,48.57,48.48,48.48,13740,0
FPT,10/9/2019 13:53,48.48,48.48,48.4,48.48,1430,0
FPT,10/9/2019 13:54,48.48,48.48,48.48,48.48,700,0
FPT,10/9/2019 13:56,48.48,48.48,48.48,48.48,470,0
FPT,10/9/2019 13:57,48.4,48.48,48.4,48.4,13280,0
FPT,10/9/2019 13:58,48.4,48.4,48.31,48.31,8020,0
FPT,10/9/2019 13:59,48.31,48.31,48.31,48.31,2000,0
FPT,10/9/2019 14:00,48.31,48.31,48.31,48.31,6410,0
FPT,10/9/2019 14:01,48.4,48.4,48.31,48.31,1600,0
FPT,10/9/2019 14:03,48.4,48.4,48.4,48.4,50,0
FPT,10/9/2019 14:04,48.4,48.4,48.4,48.4,20,0
FPT,10/9/2019 14:06,48.31,48.31,48.23,48.23,12950,0
FPT,10/9/2019 14:07,48.23,48.31,48.23,48.31,1500,0
FPT,10/9/2019 14:08,48.31,48.31,48.23,48.23,540,0
FPT,10/9/2019 14:10,48.23,48.31,48.23,48.23,5050,0
FPT,10/9/2019 14:11,48.23,48.23,48.23,48.23,11300,0
FPT,10/9/2019 14:12,48.23,48.23,48.23,48.23,20,0
FPT,10/9/2019 14:13,48.23,48.23,48.23,48.23,8180,0
FPT,10/9/2019 14:14,48.23,48.23,48.23,48.23,1010,0
FPT,10/9/2019 14:15,48.23,48.23,48.14,48.14,15960,0
FPT,10/9/2019 14:16,48.14,48.14,48.14,48.14,600,0
FPT,10/9/2019 14:17,48.14,48.23,48.14,48.14,860,0
FPT,10/9/2019 14:18,48.14,48.14,48.14,48.14,50,0
FPT,10/9/2019 14:19,48.14,48.14,48.14,48.14,1780,0
FPT,10/9/2019 14:20,48.23,48.23,48.23,48.23,20,0
FPT,10/9/2019 14:22,48.23,48.23,48.23,48.23,1150,0
FPT,10/9/2019 14:23,48.23,48.23,48.23,48.23,7690,0
FPT,10/9/2019 14:24,48.23,48.31,48.23,48.31,1400,0
FPT,10/9/2019 14:25,48.23,48.31,48.23,48.31,1400,0
FPT,10/9/2019 14:26,48.31,48.31,48.14,48.14,21470,0
FPT,10/9/2019 14:28,48.06,48.06,48.06,48.06,5000,0
FPT,10/9/2019 14:29,48.23,48.23,48.23,48.23,340,0
FPT,10/9/2019 14:46,48.14,48.14,48.14,48.14,27620,0
FPT,10/10/2019 9:15,48.31,48.31,48.31,48.31,2250,0
FPT,10/10/2019 9:16,48.4,48.4,48.4,48.4,290,0
FPT,10/10/2019 9:17,48.4,48.57,48.4,48.57,3140,0
FPT,10/10/2019 9:18,48.4,48.4,48.4,48.4,7960,0
FPT,10/10/2019 9:19,48.4,48.48,48.4,48.48,1760,0
FPT,10/10/2019 9:20,48.48,48.48,48.48,48.48,4100,0
FPT,10/10/2019 9:21,48.48,48.57,48.48,48.57,7740,0
FPT,10/10/2019 9:22,48.57,48.57,48.57,48.57,2330,0
FPT,10/10/2019 9:23,48.57,48.57,48.57,48.57,2500,0
FPT,10/10/2019 9:24,48.57,48.57,48.57,48.57,100,0
FPT,10/10/2019 9:25,48.57,48.57,48.57,48.57,110,0
FPT,10/10/2019 9:26,48.48,48.57,48.48,48.48,2650,0
FPT,10/10/2019 9:27,48.48,48.48,48.4,48.4,10490,0
FPT,10/10/2019 9:29,48.48,48.48,48.4,48.4,200,0
FPT,10/10/2019 9:30,48.48,48.48,48.48,48.48,1080,0
FPT,10/10/2019 9:31,48.4,48.57,48.4,48.57,9270,0
FPT,10/10/2019 9:33,48.48,48.57,48.48,48.57,1700,0
FPT,10/10/2019 9:34,48.48,48.48,48.48,48.48,100,0
FPT,10/10/2019 9:35,48.57,48.57,48.57,48.57,50,0
FPT,10/10/2019 9:36,48.57,48.57,48.48,48.48,50,0
FPT,10/10/2019 9:37,48.48,48.48,48.48,48.48,200,0
FPT,10/10/2019 9:39,48.48,48.48,48.48,48.48,540,0
FPT,10/10/2019 9:42,48.48,48.48,48.48,48.48,20,0
FPT,10/10/2019 9:43,48.4,48.48,48.4,48.4,3070,0
FPT,10/10/2019 9:44,48.4,48.4,48.4,48.4,1140,0
FPT,10/10/2019 9:45,48.4,48.4,48.4,48.4,1060,0
FPT,10/10/2019 9:46,48.4,48.4,48.4,48.4,1410,0
FPT,10/10/2019 9:47,48.48,48.48,48.48,48.48,60,0
FPT,10/10/2019 9:48,48.4,48.48,48.4,48.48,1150,0
FPT,10/10/2019 9:49,48.4,48.4,48.4,48.4,230,0
FPT,10/10/2019 9:50,48.4,48.4,48.4,48.4,1390,0
FPT,10/10/2019 9:51,48.4,48.4,48.4,48.4,130,0
FPT,10/10/2019 9:52,48.4,48.4,48.4,48.4,2000,0
FPT,10/10/2019 9:53,48.4,48.4,48.4,48.4,550,0
FPT,10/10/2019 9:55,48.4,48.4,48.4,48.4,12000,0
FPT,10/10/2019 9:56,48.4,48.4,48.4,48.4,5730,0
FPT,10/10/2019 9:57,48.48,48.48,48.4,48.4,2200,0
FPT,10/10/2019 9:59,48.4,48.48,48.4,48.48,1190,0
FPT,10/10/2019 10:00,48.48,48.48,48.4,48.48,1020,0
FPT,10/10/2019 10:01,48.4,48.48,48.4,48.48,2050,0
FPT,10/10/2019 10:02,48.48,48.48,48.4,48.4,300,0
FPT,10/10/2019 10:05,48.4,48.4,48.4,48.4,100,0
FPT,10/10/2019 10:06,48.4,48.48,48.4,48.48,400,0
FPT,10/10/2019 10:07,48.4,48.4,48.4,48.4,300,0
FPT,10/10/2019 10:08,48.48,48.48,48.48,48.48,80,0
FPT,10/10/2019 10:09,48.4,48.4,48.4,48.4,7420,0
FPT,10/10/2019 10:10,48.4,48.48,48.4,48.48,410,0
FPT,10/10/2019 10:11,48.48,48.57,48.4,48.57,17830,0
FPT,10/10/2019 10:12,48.57,48.57,48.57,48.57,20,0
FPT,10/10/2019 10:13,48.48,48.48,48.48,48.48,1010,0
FPT,10/10/2019 10:14,48.48,48.48,48.48,48.48,6070,0
FPT,10/10/2019 10:15,48.48,48.48,48.48,48.48,100,0
FPT,10/10/2019 10:16,48.57,48.57,48.57,48.57,2010,0
FPT,10/10/2019 10:18,48.48,48.48,48.48,48.48,120,0
FPT,10/10/2019 10:19,48.48,48.48,48.48,48.48,740,0
FPT,10/10/2019 10:20,48.4,48.4,48.4,48.4,30,0
FPT,10/10/2019 10:21,48.48,48.48,48.48,48.48,300,0
FPT,10/10/2019 10:23,48.4,48.4,48.4,48.4,1000,0
FPT,10/10/2019 10:24,48.48,48.48,48.48,48.48,100,0
FPT,10/10/2019 10:25,48.48,48.48,48.48,48.48,980,0
FPT,10/10/2019 10:26,48.48,48.48,48.48,48.48,10,0
FPT,10/10/2019 10:27,48.48,48.48,48.4,48.4,490,0
FPT,10/10/2019 10:28,48.4,48.4,48.4,48.4,500,0
FPT,10/10/2019 10:29,48.48,48.48,48.48,48.48,220,0
FPT,10/10/2019 10:30,48.4,48.4,48.4,48.4,1000,0
FPT,10/10/2019 10:31,48.48,48.48,48.48,48.48,100,0
FPT,10/10/2019 10:32,48.48,48.48,48.48,48.48,10,0
FPT,10/10/2019 10:34,48.48,48.48,48.4,48.48,800,0
FPT,10/10/2019 10:35,48.48,48.48,48.4,48.4,3900,0
FPT,10/10/2019 10:36,48.4,48.4,48.4,48.4,50,0
FPT,10/10/2019 10:37,48.4,48.4,48.4,48.4,1060,0
FPT,10/10/2019 10:38,48.4,48.4,48.4,48.4,1000,0
FPT,10/10/2019 10:39,48.48,48.48,48.48,48.48,520,0
FPT,10/10/2019 10:40,48.48,48.48,48.4,48.4,20010,0
FPT,10/10/2019 10:41,48.4,48.4,48.4,48.4,20,0
FPT,10/10/2019 10:43,48.48,48.48,48.48,48.48,4500,0
FPT,10/10/2019 10:45,48.48,48.48,48.48,48.48,240,0
FPT,10/10/2019 10:46,48.4,48.4,48.4,48.4,810,0
FPT,10/10/2019 10:48,48.48,48.48,48.48,48.48,1170,0
FPT,10/10/2019 10:49,48.48,48.48,48.48,48.48,4300,0
FPT,10/10/2019 10:50,48.48,48.48,48.48,48.48,500,0
FPT,10/10/2019 10:51,48.48,48.48,48.48,48.48,6530,0
FPT,10/10/2019 10:52,48.48,48.48,48.48,48.48,2600,0
FPT,10/10/2019 10:55,48.57,48.57,48.57,48.57,10,0
FPT,10/10/2019 10:56,48.57,48.57,48.48,48.48,3840,0
FPT,10/10/2019 10:57,48.48,48.48,48.48,48.48,3080,0
FPT,10/10/2019 10:58,48.48,48.48,48.48,48.48,120,0
FPT,10/10/2019 10:59,48.48,48.48,48.48,48.48,300,0
FPT,10/10/2019 11:01,48.48,48.57,48.48,48.48,6550,0
FPT,10/10/2019 11:02,48.48,48.57,48.48,48.48,11620,0
FPT,10/10/2019 11:03,48.48,48.48,48.48,48.48,3470,0
FPT,10/10/2019 11:04,48.48,48.48,48.48,48.48,4320,0
FPT,10/10/2019 11:05,48.57,48.57,48.48,48.48,2030,0
FPT,10/10/2019 11:06,48.48,48.48,48.48,48.48,50,0
FPT,10/10/2019 11:07,48.48,48.48,48.48,48.48,200,0
FPT,10/10/2019 11:08,48.48,48.48,48.48,48.48,2910,0
FPT,10/10/2019 11:09,48.57,48.66,48.57,48.66,29140,0
FPT,10/10/2019 11:10,48.57,48.57,48.57,48.57,6050,0
FPT,10/10/2019 11:11,48.57,48.57,48.57,48.57,2840,0
FPT,10/10/2019 11:12,48.57,48.57,48.57,48.57,80,0
FPT,10/10/2019 11:15,48.48,48.48,48.48,48.48,200,0
FPT,10/10/2019 11:18,48.48,48.48,48.48,48.48,60,0
FPT,10/10/2019 11:19,48.57,48.57,48.57,48.57,11540,0
FPT,10/10/2019 11:21,48.57,48.57,48.48,48.57,24990,0
FPT,10/10/2019 11:22,48.57,48.57,48.57,48.57,230,0
FPT,10/10/2019 11:23,48.57,48.57,48.57,48.57,110,0
FPT,10/10/2019 11:24,48.48,48.48,48.48,48.48,2000,0
FPT,10/10/2019 11:25,48.48,48.48,48.48,48.48,2500,0
FPT,10/10/2019 11:26,48.57,48.57,48.48,48.48,1200,0
FPT,10/10/2019 11:27,48.48,48.48,48.48,48.48,3260,0
FPT,10/10/2019 11:28,48.48,48.48,48.48,48.48,800,0
FPT,10/10/2019 11:29,48.48,48.48,48.48,48.48,2000,0
FPT,10/10/2019 13:00,48.48,48.48,48.48,48.48,1240,0
FPT,10/10/2019 13:01,48.48,48.48,48.48,48.48,100,0
FPT,10/10/2019 13:02,48.4,48.4,48.4,48.4,300,0
FPT,10/10/2019 13:04,48.4,48.48,48.4,48.4,8130,0
FPT,10/10/2019 13:05,48.48,48.48,48.48,48.48,3650,0
FPT,10/10/2019 13:08,48.48,48.48,48.48,48.48,1190,0
FPT,10/10/2019 13:09,48.57,48.57,48.57,48.57,1000,0
FPT,10/10/2019 13:10,48.48,48.48,48.48,48.48,920,0
FPT,10/10/2019 13:11,48.48,48.48,48.48,48.48,1000,0
FPT,10/10/2019 13:12,48.48,48.48,48.48,48.48,2000,0
FPT,10/10/2019 13:13,48.48,48.48,48.48,48.48,1880,0
FPT,10/10/2019 13:14,48.48,48.48,48.48,48.48,7900,0
FPT,10/10/2019 13:15,48.48,48.57,48.48,48.57,2260,0
FPT,10/10/2019 13:18,48.48,48.48,48.48,48.48,120,0
FPT,10/10/2019 13:19,48.48,48.48,48.48,48.48,50,0
FPT,10/10/2019 13:20,48.48,48.48,48.4,48.4,840,0
FPT,10/10/2019 13:21,48.48,48.48,48.4,48.4,130,0
FPT,10/10/2019 13:24,48.4,48.4,48.4,48.4,2000,0
FPT,10/10/2019 13:25,48.48,48.48,48.4,48.4,1270,0
FPT,10/10/2019 13:26,48.48,48.48,48.48,48.48,3000,0
FPT,10/10/2019 13:28,48.4,48.4,48.31,48.31,47210,0
FPT,10/10/2019 13:29,48.31,48.4,48.31,48.4,1000,0
FPT,10/10/2019 13:30,48.4,48.4,48.4,48.4,60,0
FPT,10/10/2019 13:31,48.4,48.4,48.31,48.31,6930,0
FPT,10/10/2019 13:32,48.4,48.4,48.31,48.4,6200,0
FPT,10/10/2019 13:33,48.4,48.4,48.4,48.4,25530,0
FPT,10/10/2019 13:34,48.48,48.48,48.48,48.48,10,0
FPT,10/10/2019 13:36,48.4,48.4,48.4,48.4,60,0
FPT,10/10/2019 13:37,48.4,48.4,48.4,48.4,2000,0
FPT,10/10/2019 13:38,48.4,48.4,48.4,48.4,200,0
FPT,10/10/2019 13:39,48.4,48.48,48.4,48.48,5010,0
FPT,10/10/2019 13:40,48.4,48.4,48.4,48.4,10,0
FPT,10/10/2019 13:41,48.4,48.4,48.4,48.4,1850,0
FPT,10/10/2019 13:42,48.4,48.4,48.4,48.4,2000,0
FPT,10/10/2019 13:43,48.4,48.4,48.31,48.4,40,0
FPT,10/10/2019 13:44,48.31,48.31,48.31,48.31,10,0
FPT,10/10/2019 13:45,48.4,48.4,48.31,48.31,7160,0
FPT,10/10/2019 13:46,48.4,48.4,48.31,48.4,13110,0
FPT,10/10/2019 13:47,48.4,48.4,48.4,48.4,110,0
FPT,10/10/2019 13:48,48.31,48.31,48.31,48.31,10110,0
FPT,10/10/2019 13:49,48.31,48.31,48.31,48.31,5300,0
FPT,10/10/2019 13:51,48.31,48.31,48.23,48.23,52370,0
FPT,10/10/2019 13:52,48.23,48.31,48.23,48.23,14100,0
FPT,10/10/2019 13:53,48.23,48.23,48.23,48.23,2730,0
FPT,10/10/2019 13:54,48.23,48.23,48.23,48.23,1000,0
FPT,10/10/2019 13:55,48.23,48.31,48.23,48.31,5190,0
FPT,10/10/2019 13:56,48.23,48.23,48.23,48.23,8000,0
FPT,10/10/2019 13:57,48.23,48.23,48.23,48.23,3520,0
FPT,10/10/2019 13:58,48.14,48.23,48.14,48.23,430,0
FPT,10/10/2019 13:59,48.14,48.14,48.14,48.14,510,0
FPT,10/10/2019 14:00,48.14,48.14,48.14,48.14,40,0
FPT,10/10/2019 14:01,48.23,48.23,48.14,48.23,430,0
FPT,10/10/2019 14:02,48.23,48.23,48.23,48.23,620,0
FPT,10/10/2019 14:03,48.23,48.23,48.23,48.23,12000,0
FPT,10/10/2019 14:04,48.23,48.23,48.14,48.14,2640,0
FPT,10/10/2019 14:05,48.14,48.23,48.14,48.14,1990,0
FPT,10/10/2019 14:06,48.14,48.14,48.14,48.14,410,0
FPT,10/10/2019 14:07,48.23,48.23,48.14,48.14,150,0
FPT,10/10/2019 14:08,48.14,48.23,48.14,48.14,10290,0
FPT,10/10/2019 14:09,48.23,48.23,48.23,48.23,110,0
FPT,10/10/2019 14:10,48.14,48.14,48.14,48.14,210,0
FPT,10/10/2019 14:11,48.23,48.23,48.14,48.23,10530,0
FPT,10/10/2019 14:12,48.14,48.23,48.14,48.23,420,0
FPT,10/10/2019 14:13,48.14,48.14,48.14,48.14,720,0
FPT,10/10/2019 14:14,48.14,48.14,48.14,48.14,210,0
FPT,10/10/2019 14:15,48.14,48.23,48.14,48.14,310,0
FPT,10/10/2019 14:16,48.23,48.23,48.14,48.23,1100,0
FPT,10/10/2019 14:17,48.23,48.23,48.14,48.23,680,0
FPT,10/10/2019 14:18,48.23,48.31,48.23,48.23,1930,0
FPT,10/10/2019 14:19,48.23,48.23,48.23,48.23,540,0
FPT,10/10/2019 14:20,48.23,48.23,48.23,48.23,1450,0
FPT,10/10/2019 14:21,48.31,48.31,48.23,48.23,1930,0
FPT,10/10/2019 14:22,48.23,48.23,48.23,48.23,8000,0
FPT,10/10/2019 14:23,48.23,48.23,48.23,48.23,6220,0
FPT,10/10/2019 14:24,48.23,48.23,48.23,48.23,200,0
FPT,10/10/2019 14:25,48.23,48.31,48.23,48.31,420,0
FPT,10/10/2019 14:26,48.23,48.23,48.23,48.23,20110,0
FPT,10/10/2019 14:27,48.31,48.31,48.23,48.23,380,0
FPT,10/10/2019 14:28,48.23,48.31,48.23,48.23,12800,0
FPT,10/10/2019 14:29,48.23,48.31,48.23,48.23,15110,0
FPT,10/10/2019 14:46,48.14,48.14,48.14,48.14,125140,0
FPT,10/11/2019 9:15,48.4,48.4,48.4,48.4,11010,0
FPT,10/11/2019 9:16,48.48,48.48,48.4,48.48,12040,0
FPT,10/11/2019 9:17,48.57,48.57,48.48,48.57,1510,0
FPT,10/11/2019 9:18,48.48,48.57,48.4,48.48,23070,0
FPT,10/11/2019 9:19,48.48,48.48,48.48,48.48,2500,0
FPT,10/11/2019 9:20,48.57,48.57,48.48,48.48,3020,0
FPT,10/11/2019 9:21,48.48,48.48,48.48,48.48,10,0
FPT,10/11/2019 9:22,48.48,48.48,48.48,48.48,500,0
FPT,10/11/2019 9:23,48.48,48.48,48.48,48.48,5000,0
FPT,10/11/2019 9:24,48.48,48.48,48.48,48.48,30,0
FPT,10/11/2019 9:25,48.48,48.48,48.48,48.48,2340,0
FPT,10/11/2019 9:26,48.48,48.48,48.48,48.48,540,0
FPT,10/11/2019 9:28,48.48,48.48,48.48,48.48,1100,0
FPT,10/11/2019 9:30,48.4,48.4,48.4,48.4,15000,0
FPT,10/11/2019 9:31,48.4,48.4,48.4,48.4,90,0
FPT,10/11/2019 9:32,48.4,48.4,48.4,48.4,5100,0
FPT,10/11/2019 9:33,48.4,48.48,48.4,48.48,60,0
FPT,10/11/2019 9:34,48.4,48.4,48.4,48.4,2000,0
FPT,10/11/2019 9:35,48.4,48.4,48.4,48.4,1690,0
FPT,10/11/2019 9:36,48.4,48.4,48.4,48.4,1020,0
FPT,10/11/2019 9:37,48.48,48.48,48.4,48.48,6770,0
FPT,10/11/2019 9:38,48.48,48.48,48.48,48.48,2970,0
FPT,10/11/2019 9:39,48.48,48.48,48.48,48.48,48050,0
FPT,10/11/2019 9:40,48.48,48.48,48.48,48.48,2120,0
FPT,10/11/2019 9:41,48.48,48.48,48.48,48.48,2070,0
FPT,10/11/2019 9:42,48.48,48.48,48.48,48.48,1000,0
FPT,10/11/2019 9:43,48.48,48.48,48.48,48.48,6490,0
FPT,10/11/2019 9:44,48.48,48.48,48.48,48.48,5010,0
FPT,10/11/2019 9:46,48.48,48.48,48.48,48.48,1000,0
FPT,10/11/2019 9:47,48.48,48.48,48.4,48.4,40100,0
FPT,10/11/2019 9:48,48.4,48.4,48.4,48.4,1490,0
FPT,10/11/2019 9:49,48.4,48.4,48.4,48.4,100,0
FPT,10/11/2019 9:50,48.4,48.4,48.4,48.4,230,0
FPT,10/11/2019 9:51,48.4,48.4,48.4,48.4,2270,0
FPT,10/11/2019 9:52,48.31,48.31,48.31,48.31,510,0
FPT,10/11/2019 9:53,48.4,48.4,48.4,48.4,10,0
FPT,10/11/2019 9:54,48.31,48.31,48.31,48.31,22470,0
FPT,10/11/2019 9:55,48.31,48.31,48.23,48.23,1450,0
FPT,10/11/2019 9:56,48.23,48.23,48.23,48.23,9090,0
FPT,10/11/2019 9:57,48.23,48.23,48.23,48.23,630,0
FPT,10/11/2019 9:58,48.23,48.23,48.23,48.23,4320,0
FPT,10/11/2019 9:59,48.31,48.31,48.31,48.31,8060,0
FPT,10/11/2019 10:00,48.31,48.31,48.31,48.31,10,0
FPT,10/11/2019 10:01,48.31,48.31,48.23,48.23,2500,0
FPT,10/11/2019 10:02,48.31,48.31,48.23,48.23,3550,0
FPT,10/11/2019 10:03,48.23,48.31,48.23,48.31,830,0
FPT,10/11/2019 10:05,48.31,48.31,48.31,48.31,10,0
FPT,10/11/2019 10:06,48.31,48.31,48.31,48.31,3650,0
FPT,10/11/2019 10:07,48.31,48.4,48.31,48.31,1670,0
FPT,10/11/2019 10:08,48.31,48.31,48.31,48.31,20,0
FPT,10/11/2019 10:09,48.31,48.31,48.31,48.31,4840,0
FPT,10/11/2019 10:10,48.31,48.31,48.31,48.31,1050,0
FPT,10/11/2019 10:11,48.31,48.31,48.31,48.31,1100,0
FPT,10/11/2019 10:16,48.4,48.4,48.31,48.31,5680,0
FPT,10/11/2019 10:17,48.31,48.31,48.31,48.31,10,0
FPT,10/11/2019 10:18,48.31,48.31,48.23,48.23,1920,0
FPT,10/11/2019 10:19,48.23,48.23,48.23,48.23,1500,0
FPT,10/11/2019 10:20,48.23,48.31,48.23,48.23,24300,0
FPT,10/11/2019 10:21,48.23,48.23,48.23,48.23,11000,0
FPT,10/11/2019 10:22,48.23,48.23,48.23,48.23,460,0
FPT,10/11/2019 10:23,48.23,48.23,48.14,48.14,13660,0
FPT,10/11/2019 10:24,48.23,48.23,48.23,48.23,10,0
FPT,10/11/2019 10:27,48.23,48.23,48.14,48.14,320,0
FPT,10/11/2019 10:28,48.14,48.23,48.14,48.23,430,0
FPT,10/11/2019 10:29,48.23,48.23,48.23,48.23,21000,0
FPT,10/11/2019 10:30,48.23,48.23,48.23,48.23,8150,0
FPT,10/11/2019 10:31,48.23,48.23,48.23,48.23,340,0
FPT,10/11/2019 10:34,48.23,48.31,48.23,48.23,2350,0
FPT,10/11/2019 10:35,48.31,48.31,48.31,48.31,80,0
FPT,10/11/2019 10:36,48.31,48.31,48.31,48.31,10,0
FPT,10/11/2019 10:37,48.23,48.23,48.23,48.23,720,0
FPT,10/11/2019 10:38,48.31,48.31,48.23,48.23,840,0
FPT,10/11/2019 10:39,48.31,48.31,48.23,48.23,410,0
FPT,10/11/2019 10:41,48.31,48.31,48.31,48.31,2820,0
FPT,10/11/2019 10:43,48.23,48.23,48.23,48.23,1050,0
FPT,10/11/2019 10:44,48.23,48.23,48.23,48.23,2440,0
FPT,10/11/2019 10:45,48.23,48.23,48.23,48.23,1000,0
FPT,10/11/2019 10:48,48.31,48.31,48.23,48.23,1010,0
FPT,10/11/2019 10:51,48.31,48.31,48.23,48.23,490,0
FPT,10/11/2019 10:52,48.23,48.23,48.23,48.23,70,0
FPT,10/11/2019 10:53,48.23,48.23,48.23,48.23,9300,0
FPT,10/11/2019 10:54,48.14,48.14,48.14,48.14,390,0
FPT,10/11/2019 10:57,48.14,48.14,48.14,48.14,300,0
FPT,10/11/2019 10:58,48.14,48.23,48.14,48.23,440,0
FPT,10/11/2019 10:59,48.23,48.23,48.23,48.23,16200,0
FPT,10/11/2019 11:01,48.23,48.23,48.14,48.14,5100,0
FPT,10/11/2019 11:02,48.31,48.31,48.14,48.14,3030,0
FPT,10/11/2019 11:04,48.23,48.23,48.23,48.23,100,0
FPT,10/11/2019 11:05,48.23,48.23,48.23,48.23,10030,0
FPT,10/11/2019 11:07,48.14,48.14,48.14,48.14,390,0
FPT,10/11/2019 11:08,48.23,48.23,48.23,48.23,400,0
FPT,10/11/2019 11:09,48.23,48.23,48.23,48.23,10000,0
FPT,10/11/2019 11:10,48.23,48.23,48.23,48.23,3050,0
FPT,10/11/2019 11:12,48.23,48.23,48.23,48.23,1000,0
FPT,10/11/2019 11:14,48.23,48.23,48.23,48.23,1000,0
FPT,10/11/2019 11:16,48.31,48.31,48.31,48.31,100,0
FPT,10/11/2019 11:17,48.31,48.31,48.31,48.31,10,0
FPT,10/11/2019 11:18,48.23,48.31,48.23,48.23,990,0
FPT,10/11/2019 11:19,48.23,48.23,48.23,48.23,1220,0
FPT,10/11/2019 11:20,48.31,48.31,48.31,48.31,50,0
FPT,10/11/2019 11:21,48.31,48.31,48.23,48.23,1980,0
FPT,10/11/2019 11:22,48.23,48.23,48.23,48.23,190,0
FPT,10/11/2019 11:25,48.23,48.23,48.23,48.23,560,0
FPT,10/11/2019 11:28,48.23,48.23,48.23,48.23,800,0
FPT,10/11/2019 11:29,48.23,48.23,48.23,48.23,620,0
FPT,10/11/2019 13:00,48.23,48.23,48.23,48.23,2240,0
FPT,10/11/2019 13:04,48.31,48.31,48.23,48.31,2510,0
FPT,10/11/2019 13:05,48.31,48.31,48.31,48.31,500,0
FPT,10/11/2019 13:07,48.31,48.31,48.31,48.31,220,0
FPT,10/11/2019 13:08,48.31,48.31,48.31,48.31,11920,0
FPT,10/11/2019 13:09,48.4,48.4,48.4,48.4,10,0
FPT,10/11/2019 13:10,48.4,48.4,48.4,48.4,50,0
FPT,10/11/2019 13:16,48.4,48.4,48.4,48.4,1040,0
FPT,10/11/2019 13:18,48.4,48.4,48.4,48.4,40,0
FPT,10/11/2019 13:19,48.4,48.4,48.4,48.4,30,0
FPT,10/11/2019 13:20,48.4,48.4,48.4,48.4,100,0
FPT,10/11/2019 13:22,48.4,48.4,48.31,48.4,18830,0
FPT,10/11/2019 13:23,48.4,48.4,48.4,48.4,5000,0
FPT,10/11/2019 13:24,48.4,48.4,48.4,48.4,50,0
FPT,10/11/2019 13:25,48.4,48.4,48.4,48.4,770,0
FPT,10/11/2019 13:26,48.4,48.4,48.4,48.4,100,0
FPT,10/11/2019 13:27,48.4,48.4,48.4,48.4,3630,0
FPT,10/11/2019 13:28,48.4,48.4,48.4,48.4,3020,0
FPT,10/11/2019 13:29,48.4,48.4,48.4,48.4,90,0
FPT,10/11/2019 13:31,48.4,48.4,48.4,48.4,870,0
FPT,10/11/2019 13:32,48.4,48.4,48.4,48.4,50,0
FPT,10/11/2019 13:33,48.31,48.31,48.31,48.31,2520,0
FPT,10/11/2019 13:34,48.31,48.31,48.31,48.31,10,0
FPT,10/11/2019 13:36,48.31,48.31,48.31,48.31,7400,0
FPT,10/11/2019 13:37,48.31,48.31,48.31,48.31,10,0
FPT,10/11/2019 13:39,48.4,48.4,48.4,48.4,290,0
FPT,10/11/2019 13:41,48.4,48.4,48.4,48.4,100,0
FPT,10/11/2019 13:42,48.31,48.4,48.31,48.4,17170,0
FPT,10/11/2019 13:43,48.31,48.4,48.31,48.31,17740,0
FPT,10/11/2019 13:44,48.31,48.31,48.31,48.31,4320,0
FPT,10/11/2019 13:45,48.31,48.31,48.31,48.31,20,0
FPT,10/11/2019 13:47,48.31,48.31,48.31,48.31,40,0
FPT,10/11/2019 13:49,48.31,48.31,48.31,48.31,5000,0
FPT,10/11/2019 13:50,48.4,48.4,48.4,48.4,10,0
FPT,10/11/2019 13:51,48.4,48.4,48.4,48.4,100,0
FPT,10/11/2019 13:52,48.4,48.4,48.4,48.4,1660,0
FPT,10/11/2019 13:55,48.4,48.4,48.4,48.4,150,0
FPT,10/11/2019 13:56,48.4,48.4,48.31,48.31,1660,0
FPT,10/11/2019 13:57,48.4,48.4,48.4,48.4,20510,0
FPT,10/11/2019 13:58,48.4,48.4,48.31,48.4,6800,0
FPT,10/11/2019 13:59,48.31,48.4,48.31,48.4,5300,0
FPT,10/11/2019 14:00,48.4,48.4,48.4,48.4,7580,0
FPT,10/11/2019 14:01,48.4,48.4,48.4,48.4,510,0
FPT,10/11/2019 14:02,48.4,48.4,48.4,48.4,240,0
FPT,10/11/2019 14:03,48.31,48.4,48.31,48.4,5100,0
FPT,10/11/2019 14:04,48.4,48.4,48.31,48.4,610,0
FPT,10/11/2019 14:05,48.31,48.31,48.31,48.31,390,0
FPT,10/11/2019 14:07,48.31,48.31,48.31,48.31,390,0
FPT,10/11/2019 14:08,48.31,48.31,48.31,48.31,390,0
FPT,10/11/2019 14:09,48.31,48.31,48.31,48.31,500,0
FPT,10/11/2019 14:11,48.31,48.31,48.31,48.31,2000,0
FPT,10/11/2019 14:12,48.31,48.31,48.31,48.31,15750,0
FPT,10/11/2019 14:13,48.31,48.31,48.31,48.31,21750,0
FPT,10/11/2019 14:14,48.31,48.31,48.31,48.31,20,0
FPT,10/11/2019 14:15,48.31,48.4,48.31,48.31,13510,0
FPT,10/11/2019 14:16,48.31,48.4,48.31,48.31,800,0
FPT,10/11/2019 14:17,48.31,48.31,48.31,48.31,10250,0
FPT,10/11/2019 14:18,48.31,48.31,48.31,48.31,600,0
FPT,10/11/2019 14:19,48.31,48.31,48.31,48.31,390,0
FPT,10/11/2019 14:20,48.4,48.4,48.31,48.31,4000,0
FPT,10/11/2019 14:21,48.31,48.4,48.31,48.31,7580,0
FPT,10/11/2019 14:22,48.31,48.31,48.31,48.31,830,0
FPT,10/11/2019 14:23,48.31,48.4,48.31,48.31,19540,0
FPT,10/11/2019 14:24,48.23,48.23,48.23,48.23,1130,0
FPT,10/11/2019 14:25,48.23,48.23,48.23,48.23,940,0
FPT,10/11/2019 14:26,48.23,48.23,48.23,48.23,3260,0
FPT,10/11/2019 14:27,48.23,48.31,48.23,48.23,27220,0
FPT,10/11/2019 14:28,48.31,48.31,48.31,48.31,2300,0
FPT,10/11/2019 14:29,48.31,48.31,48.23,48.31,4850,0
FPT,10/11/2019 14:46,48.23,48.23,48.23,48.23,57720,0
FPT,10/14/2019 9:15,48.66,48.66,48.57,48.66,34600,0
FPT,10/14/2019 9:16,48.66,48.74,48.66,48.74,13660,0
FPT,10/14/2019 9:17,48.74,48.74,48.74,48.74,20000,0
FPT,10/14/2019 9:18,48.74,48.74,48.74,48.74,22240,0
FPT,10/14/2019 9:19,48.74,48.74,48.74,48.74,23110,0
FPT,10/14/2019 9:20,48.74,48.74,48.74,48.74,12150,0
FPT,10/14/2019 9:21,48.74,48.91,48.74,48.91,77250,0
FPT,10/14/2019 9:22,48.91,48.91,48.91,48.91,2370,0
FPT,10/14/2019 9:23,48.91,48.91,48.83,48.83,20960,0
FPT,10/14/2019 9:24,48.83,48.91,48.83,48.83,2130,0
FPT,10/14/2019 9:25,48.83,48.83,48.83,48.83,200,0
FPT,10/14/2019 9:26,48.83,48.83,48.83,48.83,5420,0
FPT,10/14/2019 9:27,48.83,48.83,48.83,48.83,10,0
FPT,10/14/2019 9:28,48.74,48.83,48.74,48.83,30230,0
FPT,10/14/2019 9:29,48.83,48.83,48.83,48.83,1180,0
FPT,10/14/2019 9:30,48.83,48.83,48.83,48.83,23040,0
FPT,10/14/2019 9:31,48.83,48.83,48.74,48.83,26000,0
FPT,10/14/2019 9:32,48.83,48.83,48.83,48.83,4170,0
FPT,10/14/2019 9:33,48.83,48.83,48.74,48.74,7660,0
FPT,10/14/2019 9:34,48.83,48.83,48.74,48.83,4320,0
FPT,10/14/2019 9:35,48.83,48.83,48.83,48.83,3180,0
FPT,10/14/2019 9:36,48.83,48.83,48.74,48.83,6080,0
FPT,10/14/2019 9:38,48.83,48.83,48.83,48.83,500,0
FPT,10/14/2019 9:39,48.74,48.83,48.74,48.83,2510,0
FPT,10/14/2019 9:40,48.83,48.83,48.74,48.74,250,0
FPT,10/14/2019 9:42,48.74,48.74,48.74,48.74,1130,0
FPT,10/14/2019 9:43,48.74,48.83,48.74,48.83,230,0
FPT,10/14/2019 9:44,48.74,48.74,48.74,48.74,1560,0
FPT,10/14/2019 9:45,48.74,48.74,48.74,48.74,13500,0
FPT,10/14/2019 9:46,48.74,48.83,48.74,48.83,1540,0
FPT,10/14/2019 9:47,48.74,48.83,48.74,48.83,1460,0
FPT,10/14/2019 9:48,48.83,48.83,48.83,48.83,10,0
FPT,10/14/2019 9:49,48.74,48.74,48.74,48.74,38780,0
FPT,10/14/2019 9:50,48.74,48.74,48.74,48.74,22260,0
FPT,10/14/2019 9:51,48.74,48.74,48.74,48.74,2980,0
FPT,10/14/2019 9:52,48.74,48.83,48.74,48.74,2290,0
FPT,10/14/2019 9:53,48.74,48.83,48.74,48.74,3610,0
FPT,10/14/2019 9:54,48.83,48.83,48.74,48.74,1950,0
FPT,10/14/2019 9:55,48.74,48.74,48.74,48.74,3000,0
FPT,10/14/2019 9:56,48.74,48.74,48.74,48.74,200,0
FPT,10/14/2019 9:57,48.74,48.74,48.74,48.74,4000,0
FPT,10/14/2019 9:58,48.74,48.74,48.74,48.74,3510,0
FPT,10/14/2019 9:59,48.74,48.74,48.74,48.74,8380,0
FPT,10/14/2019 10:00,48.74,48.83,48.74,48.74,6200,0
FPT,10/14/2019 10:01,48.74,48.74,48.74,48.74,1100,0
FPT,10/14/2019 10:03,48.74,48.74,48.66,48.74,8660,0
FPT,10/14/2019 10:04,48.74,48.74,48.74,48.74,16440,0
FPT,10/14/2019 10:05,48.74,48.74,48.66,48.66,2730,0
FPT,10/14/2019 10:06,48.74,48.74,48.74,48.74,310,0
FPT,10/14/2019 10:07,48.74,48.74,48.74,48.74,12500,0
FPT,10/14/2019 10:08,48.74,48.74,48.74,48.74,1400,0
FPT,10/14/2019 10:09,48.74,48.74,48.74,48.74,1330,0
FPT,10/14/2019 10:10,48.74,48.74,48.66,48.74,3990,0
FPT,10/14/2019 10:11,48.66,48.66,48.66,48.66,41830,0
FPT,10/14/2019 10:12,48.66,48.66,48.66,48.66,5480,0
FPT,10/14/2019 10:13,48.66,48.66,48.57,48.57,1110,0
FPT,10/14/2019 10:14,48.66,48.66,48.57,48.57,750,0
FPT,10/14/2019 10:15,48.66,48.66,48.66,48.66,520,0
FPT,10/14/2019 10:16,48.66,48.66,48.66,48.66,10690,0
FPT,10/14/2019 10:17,48.66,48.66,48.57,48.57,28150,0
FPT,10/14/2019 10:18,48.66,48.66,48.66,48.66,650,0
FPT,10/14/2019 10:19,48.66,48.66,48.66,48.66,2000,0
FPT,10/14/2019 10:20,48.74,48.74,48.66,48.66,2840,0
FPT,10/14/2019 10:21,48.66,48.66,48.66,48.66,2200,0
FPT,10/14/2019 10:22,48.66,48.66,48.66,48.66,500,0
FPT,10/14/2019 10:23,48.66,48.66,48.66,48.66,1030,0
FPT,10/14/2019 10:25,48.66,48.66,48.66,48.66,4830,0
FPT,10/14/2019 10:26,48.66,48.66,48.66,48.66,5670,0
FPT,10/14/2019 10:27,48.66,48.66,48.57,48.57,2170,0
FPT,10/14/2019 10:29,48.66,48.66,48.66,48.66,450,0
FPT,10/14/2019 10:30,48.66,48.66,48.66,48.66,1000,0
FPT,10/14/2019 10:31,48.66,48.66,48.66,48.66,100,0
FPT,10/14/2019 10:32,48.66,48.66,48.66,48.66,10,0
FPT,10/14/2019 10:33,48.66,48.66,48.66,48.66,11460,0
FPT,10/14/2019 10:34,48.66,48.66,48.66,48.66,1310,0
FPT,10/14/2019 10:35,48.66,48.66,48.66,48.66,20,0
FPT,10/14/2019 10:36,48.66,48.66,48.66,48.66,590,0
FPT,10/14/2019 10:37,48.66,48.66,48.66,48.66,5500,0
FPT,10/14/2019 10:38,48.66,48.66,48.66,48.66,4530,0
FPT,10/14/2019 10:39,48.66,48.66,48.66,48.66,350,0
FPT,10/14/2019 10:40,48.66,48.66,48.66,48.66,1000,0
FPT,10/14/2019 10:41,48.48,48.48,48.48,48.48,30000,0
FPT,10/14/2019 10:43,48.48,48.48,48.48,48.48,6500,0
FPT,10/14/2019 10:44,48.66,48.66,48.66,48.66,4570,0
FPT,10/14/2019 10:45,48.66,48.66,48.66,48.66,350,0
FPT,10/14/2019 10:46,48.66,48.66,48.66,48.66,10580,0
FPT,10/14/2019 10:48,48.66,48.66,48.66,48.66,140,0
FPT,10/14/2019 10:49,48.74,48.74,48.74,48.74,10,0
FPT,10/14/2019 10:50,48.66,48.66,48.66,48.66,10410,0
FPT,10/14/2019 10:51,48.66,48.66,48.66,48.66,19800,0
FPT,10/14/2019 10:52,48.66,48.66,48.66,48.66,10840,0
FPT,10/14/2019 10:53,48.66,48.66,48.66,48.66,15000,0
FPT,10/14/2019 10:55,48.66,48.66,48.66,48.66,160,0
FPT,10/14/2019 10:57,48.66,48.66,48.66,48.66,19710,0
FPT,10/14/2019 10:58,48.66,48.66,48.66,48.66,2690,0
FPT,10/14/2019 10:59,48.66,48.66,48.66,48.66,8560,0
FPT,10/14/2019 11:01,48.66,48.66,48.66,48.66,800,0
FPT,10/14/2019 11:02,48.66,48.66,48.66,48.66,10000,0
FPT,10/14/2019 11:03,48.66,48.66,48.66,48.66,1990,0
FPT,10/14/2019 11:04,48.66,48.66,48.66,48.66,200,0
FPT,10/14/2019 11:05,48.74,48.74,48.66,48.66,1500,0
FPT,10/14/2019 11:06,48.74,48.74,48.74,48.74,700,0
FPT,10/14/2019 11:07,48.66,48.66,48.66,48.66,19000,0
FPT,10/14/2019 11:08,48.66,48.66,48.66,48.66,14690,0
FPT,10/14/2019 11:09,48.66,48.66,48.66,48.66,15200,0
FPT,10/14/2019 11:11,48.66,48.66,48.66,48.66,10240,0
FPT,10/14/2019 11:12,48.66,48.66,48.66,48.66,500,0
FPT,10/14/2019 11:13,48.66,48.66,48.66,48.66,700,0
FPT,10/14/2019 11:14,48.66,48.66,48.66,48.66,800,0
FPT,10/14/2019 11:15,48.66,48.66,48.66,48.66,1100,0
FPT,10/14/2019 11:16,48.66,48.66,48.66,48.66,20,0
FPT,10/14/2019 11:17,48.74,48.74,48.74,48.74,20200,0
FPT,10/14/2019 11:18,48.74,48.74,48.74,48.74,14640,0
FPT,10/14/2019 11:19,48.83,48.91,48.83,48.83,199910,0
FPT,10/14/2019 11:20,49,49,48.83,49,22480,0
FPT,10/14/2019 11:21,49,49,49,49,100,0
FPT,10/14/2019 11:23,48.83,48.83,48.83,48.83,10000,0
FPT,10/14/2019 11:24,48.83,48.91,48.83,48.91,1050,0
FPT,10/14/2019 11:25,48.91,48.91,48.91,48.91,50,0
FPT,10/14/2019 11:26,48.91,48.91,48.91,48.91,100,0
FPT,10/14/2019 11:27,48.91,48.91,48.91,48.91,2550,0
FPT,10/14/2019 11:28,49,49,48.91,49,37300,0
FPT,10/14/2019 11:29,49,49.17,49,49.17,82730,0
FPT,10/14/2019 13:00,49.25,49.25,49.25,49.25,48010,0
FPT,10/14/2019 13:01,49.17,49.34,49.17,49.25,56680,0
FPT,10/14/2019 13:02,49.34,49.34,49.25,49.25,20300,0
FPT,10/14/2019 13:03,49.34,49.34,49.34,49.34,26400,0
FPT,10/14/2019 13:04,49.34,49.42,49.34,49.42,40190,0
FPT,10/14/2019 13:05,49.42,49.42,49.42,49.42,15620,0
FPT,10/14/2019 13:06,49.42,49.42,49.42,49.42,20970,0
FPT,10/14/2019 13:07,49.42,49.42,49.42,49.42,4700,0
FPT,10/14/2019 13:08,49.42,49.51,49.42,49.51,10570,0
FPT,10/14/2019 13:09,49.42,49.42,49.42,49.42,11700,0
FPT,10/14/2019 13:10,49.42,49.42,49.42,49.42,11210,0
FPT,10/14/2019 13:11,49.42,49.51,49.42,49.42,10010,0
FPT,10/14/2019 13:12,49.51,49.51,49.42,49.51,2010,0
FPT,10/14/2019 13:13,49.51,49.51,49.42,49.42,3880,0
FPT,10/14/2019 13:14,49.42,49.59,49.42,49.51,103020,0
FPT,10/14/2019 13:15,49.59,49.59,49.59,49.59,37010,0
FPT,10/14/2019 13:16,49.59,49.68,49.51,49.51,77630,0
FPT,10/14/2019 13:17,49.59,49.59,49.59,49.59,14900,0
FPT,10/14/2019 13:18,49.59,49.59,49.59,49.59,4560,0
FPT,10/14/2019 13:19,49.59,49.68,49.59,49.68,14080,0
FPT,10/14/2019 13:20,49.59,49.59,49.59,49.59,17220,0
FPT,10/14/2019 13:21,49.59,49.59,49.51,49.51,3210,0
FPT,10/14/2019 13:22,49.51,49.59,49.51,49.51,27340,0
FPT,10/14/2019 13:23,49.51,49.51,49.51,49.51,12800,0
FPT,10/14/2019 13:24,49.51,49.51,49.51,49.51,120,0
FPT,10/14/2019 13:25,49.42,49.51,49.42,49.51,5890,0
FPT,10/14/2019 13:26,49.42,49.42,49.42,49.42,11000,0
FPT,10/14/2019 13:27,49.42,49.42,49.42,49.42,11500,0
FPT,10/14/2019 13:28,49.42,49.42,49.34,49.34,10050,0
FPT,10/14/2019 13:29,49.34,49.34,49.34,49.34,500,0
FPT,10/14/2019 13:30,49.34,49.34,49.34,49.34,720,0
FPT,10/14/2019 13:31,49.42,49.42,49.34,49.34,1910,0
FPT,10/14/2019 13:32,49.34,49.34,49.34,49.34,7100,0
FPT,10/14/2019 13:33,49.34,49.34,49.34,49.34,1900,0
FPT,10/14/2019 13:34,49.34,49.34,49.34,49.34,6010,0
FPT,10/14/2019 13:35,49.34,49.34,49.34,49.34,5940,0
FPT,10/14/2019 13:36,49.34,49.34,49.34,49.34,540,0
FPT,10/14/2019 13:37,49.34,49.34,49.34,49.34,1180,0
FPT,10/14/2019 13:38,49.34,49.34,49.25,49.25,3650,0
FPT,10/14/2019 13:39,49.25,49.25,49.25,49.25,330,0
FPT,10/14/2019 13:40,49.34,49.34,49.25,49.34,6050,0
FPT,10/14/2019 13:41,49.25,49.25,49.25,49.25,11520,0
FPT,10/14/2019 13:42,49.25,49.25,49.25,49.25,2140,0
FPT,10/14/2019 13:43,49.34,49.34,49.25,49.25,4860,0
FPT,10/14/2019 13:44,49.25,49.25,49.25,49.25,100,0
FPT,10/14/2019 13:45,49.34,49.34,49.25,49.25,5560,0
FPT,10/14/2019 13:46,49.34,49.34,49.34,49.34,2760,0
FPT,10/14/2019 13:47,49.34,49.34,49.25,49.25,3550,0
FPT,10/14/2019 13:49,49.25,49.25,49.25,49.25,2170,0
FPT,10/14/2019 13:50,49.25,49.25,49.25,49.25,30,0
FPT,10/14/2019 13:51,49.25,49.34,49.25,49.25,2100,0
FPT,10/14/2019 13:52,49.34,49.34,49.25,49.25,690,0
FPT,10/14/2019 13:54,49.34,49.34,49.34,49.34,5500,0
FPT,10/14/2019 13:55,49.34,49.34,49.34,49.34,13510,0
FPT,10/14/2019 13:56,49.34,49.34,49.34,49.34,11410,0
FPT,10/14/2019 13:57,49.34,49.34,49.34,49.34,2320,0
FPT,10/14/2019 13:58,49.42,49.42,49.42,49.42,2500,0
FPT,10/14/2019 13:59,49.42,49.42,49.42,49.42,2200,0
FPT,10/14/2019 14:00,49.42,49.42,49.42,49.42,970,0
FPT,10/14/2019 14:01,49.42,49.42,49.34,49.34,1060,0
FPT,10/14/2019 14:02,49.34,49.42,49.34,49.42,9330,0
FPT,10/14/2019 14:03,49.42,49.42,49.34,49.42,1650,0
FPT,10/14/2019 14:04,49.42,49.42,49.34,49.34,3370,0
FPT,10/14/2019 14:05,49.34,49.34,49.34,49.34,15210,0
FPT,10/14/2019 14:06,49.34,49.34,49.34,49.34,1940,0
FPT,10/14/2019 14:08,49.34,49.34,49.25,49.34,13200,0
FPT,10/14/2019 14:09,49.34,49.34,49.34,49.34,1090,0
FPT,10/14/2019 14:10,49.34,49.34,49.34,49.34,700,0
FPT,10/14/2019 14:11,49.25,49.25,49.25,49.25,1300,0
FPT,10/14/2019 14:13,49.34,49.34,49.34,49.34,10,0
FPT,10/14/2019 14:14,49.25,49.34,49.25,49.34,21040,0
FPT,10/14/2019 14:15,49.34,49.34,49.34,49.34,10000,0
FPT,10/14/2019 14:16,49.34,49.34,49.34,49.34,1500,0
FPT,10/14/2019 14:17,49.34,49.34,49.25,49.25,11500,0
FPT,10/14/2019 14:18,49.25,49.25,49.25,49.25,8930,0
FPT,10/14/2019 14:19,49.17,49.25,49.17,49.25,1510,0
FPT,10/14/2019 14:20,49.17,49.17,49.17,49.17,100,0
FPT,10/14/2019 14:22,49.17,49.17,49.17,49.17,18670,0
FPT,10/14/2019 14:23,49.17,49.17,49.17,49.17,1640,0
FPT,10/14/2019 14:24,49.17,49.17,49.08,49.08,49190,0
FPT,10/14/2019 14:25,49.08,49.08,49.08,49.08,320,0
FPT,10/14/2019 14:26,49.17,49.17,49.17,49.17,3620,0
FPT,10/14/2019 14:27,49.25,49.25,49.17,49.17,120,0
FPT,10/14/2019 14:28,49.25,49.25,49.25,49.25,80,0
FPT,10/14/2019 14:29,49.25,49.25,49.17,49.17,3210,0
FPT,10/14/2019 14:46,49.25,49.25,49.25,49.25,55560,0
FPT,10/15/2019 9:15,49.34,49.34,49.34,49.34,10300,0
FPT,10/15/2019 9:16,49.34,49.34,49.25,49.25,7580,0
FPT,10/15/2019 9:17,49.25,49.34,49.25,49.25,380,0
FPT,10/15/2019 9:18,49.25,49.25,49.25,49.25,330,0
FPT,10/15/2019 9:19,49.17,49.25,49.17,49.25,1350,0
FPT,10/15/2019 9:20,49.17,49.25,49.17,49.25,10410,0
FPT,10/15/2019 9:21,49.25,49.34,49.25,49.34,950,0
FPT,10/15/2019 9:22,49.34,49.34,49.34,49.34,330,0
FPT,10/15/2019 9:23,49.34,49.34,49.34,49.34,190,0
FPT,10/15/2019 9:24,49.34,49.34,49.34,49.34,1400,0
FPT,10/15/2019 9:26,49.34,49.34,49.34,49.34,40,0
FPT,10/15/2019 9:27,49.34,49.34,49.34,49.34,8020,0
FPT,10/15/2019 9:28,49.34,49.34,49.25,49.25,10280,0
FPT,10/15/2019 9:29,49.34,49.34,49.34,49.34,40,0
FPT,10/15/2019 9:30,49.34,49.34,49.34,49.34,1100,0
FPT,10/15/2019 9:31,49.34,49.34,49.34,49.34,1660,0
FPT,10/15/2019 9:32,49.34,49.34,49.34,49.34,3000,0
FPT,10/15/2019 9:33,49.34,49.34,49.34,49.34,5000,0
FPT,10/15/2019 9:34,49.34,49.34,49.34,49.34,5620,0
FPT,10/15/2019 9:35,49.34,49.34,49.34,49.34,3120,0
FPT,10/15/2019 9:36,49.34,49.34,49.25,49.34,5500,0
FPT,10/15/2019 9:37,49.34,49.34,49.25,49.34,7090,0
FPT,10/15/2019 9:38,49.34,49.34,49.34,49.34,110,0
FPT,10/15/2019 9:39,49.25,49.34,49.25,49.34,5200,0
FPT,10/15/2019 9:40,49.34,49.34,49.34,49.34,300,0
FPT,10/15/2019 9:41,49.34,49.34,49.25,49.25,3670,0
FPT,10/15/2019 9:42,49.25,49.25,49.25,49.25,9930,0
FPT,10/15/2019 9:45,49.25,49.25,49.25,49.25,5010,0
FPT,10/15/2019 9:46,49.25,49.25,49.25,49.25,100,0
FPT,10/15/2019 9:47,49.17,49.25,49.17,49.17,31680,0
FPT,10/15/2019 9:48,49.17,49.17,49.17,49.17,4570,0
FPT,10/15/2019 9:49,49.17,49.17,49.17,49.17,640,0
FPT,10/15/2019 9:50,49.17,49.25,49.08,49.25,34950,0
FPT,10/15/2019 9:51,49.34,49.34,49.34,49.34,30,0
FPT,10/15/2019 9:52,49.25,49.25,49.25,49.25,3480,0
FPT,10/15/2019 9:53,49.25,49.25,49.25,49.25,500,0
FPT,10/15/2019 9:54,49.25,49.25,49.25,49.25,3780,0
FPT,10/15/2019 9:55,49.17,49.17,49.17,49.17,980,0
FPT,10/15/2019 9:56,49.17,49.17,49.17,49.17,1020,0
FPT,10/15/2019 9:57,49.25,49.25,49.17,49.17,420,0
FPT,10/15/2019 9:58,49.17,49.17,49.17,49.17,530,0
FPT,10/15/2019 9:59,49.17,49.17,49.17,49.17,4810,0
FPT,10/15/2019 10:00,49.17,49.17,49.17,49.17,4110,0
FPT,10/15/2019 10:02,49.17,49.25,49.17,49.25,650,0
FPT,10/15/2019 10:03,49.25,49.25,49.17,49.17,110,0
FPT,10/15/2019 10:04,49.17,49.17,49.17,49.17,1000,0
FPT,10/15/2019 10:05,49.17,49.17,49.17,49.17,1240,0
FPT,10/15/2019 10:06,49.17,49.17,49.17,49.17,300,0
FPT,10/15/2019 10:07,49.17,49.17,49.17,49.17,290,0
FPT,10/15/2019 10:08,49.17,49.17,49.17,49.17,290,0
FPT,10/15/2019 10:09,49.17,49.25,49.17,49.25,1370,0
FPT,10/15/2019 10:10,49.25,49.25,49.17,49.17,13750,0
FPT,10/15/2019 10:11,49.25,49.25,49.25,49.25,500,0
FPT,10/15/2019 10:12,49.25,49.25,49.25,49.25,2500,0
FPT,10/15/2019 10:13,49.25,49.25,49.25,49.25,400,0
FPT,10/15/2019 10:14,49.25,49.25,49.25,49.25,3000,0
FPT,10/15/2019 10:15,49.25,49.25,49.25,49.25,1000,0
FPT,10/15/2019 10:17,49.25,49.25,49.25,49.25,300,0
FPT,10/15/2019 10:18,49.17,49.17,49.17,49.17,140,0
FPT,10/15/2019 10:19,49.25,49.25,49.25,49.25,1000,0
FPT,10/15/2019 10:20,49.25,49.25,49.25,49.25,200,0
FPT,10/15/2019 10:21,49.25,49.25,49.17,49.25,1810,0
FPT,10/15/2019 10:22,49.25,49.25,49.17,49.17,4230,0
FPT,10/15/2019 10:23,49.17,49.17,49.17,49.17,1000,0
FPT,10/15/2019 10:24,49.17,49.25,49.17,49.25,370,0
FPT,10/15/2019 10:25,49.25,49.25,49.17,49.17,650,0
FPT,10/15/2019 10:28,49.25,49.25,49.25,49.25,190,0
FPT,10/15/2019 10:29,49.17,49.17,49.17,49.17,8100,0
FPT,10/15/2019 10:31,49.17,49.17,49.17,49.17,4540,0
FPT,10/15/2019 10:32,49.25,49.25,49.25,49.25,10,0
FPT,10/15/2019 10:34,49.17,49.17,49.17,49.17,2000,0
FPT,10/15/2019 10:35,49.17,49.17,49.17,49.17,1000,0
FPT,10/15/2019 10:36,49.17,49.17,49.17,49.17,500,0
FPT,10/15/2019 10:37,49.17,49.17,49.17,49.17,50,0
FPT,10/15/2019 10:38,49.17,49.17,49.17,49.17,10,0
FPT,10/15/2019 10:39,49.25,49.25,49.08,49.08,23510,0
FPT,10/15/2019 10:41,49.08,49.08,49.08,49.08,3100,0
FPT,10/15/2019 10:42,49.08,49.08,49.08,49.08,2000,0
FPT,10/15/2019 10:43,49.08,49.08,49.08,49.08,4200,0
FPT,10/15/2019 10:44,49.08,49.08,49.08,49.08,5170,0
FPT,10/15/2019 10:45,49.08,49.08,49.08,49.08,50,0
FPT,10/15/2019 10:47,49,49.08,49,49.08,1310,0
FPT,10/15/2019 10:48,49,49,49,49,780,0
FPT,10/15/2019 10:49,49,49.08,49,49.08,3700,0
FPT,10/15/2019 10:50,49.08,49.08,49,49,30,0
FPT,10/15/2019 10:51,49,49.08,49,49.08,3030,0
FPT,10/15/2019 10:52,49,49,49,49,5000,0
FPT,10/15/2019 10:53,49,49,49,49,200,0
FPT,10/15/2019 10:54,49,49.08,49,49.08,6200,0
FPT,10/15/2019 10:55,49.08,49.08,49,49,17710,0
FPT,10/15/2019 10:56,49,49.08,49,49.08,16500,0
FPT,10/15/2019 10:57,49.08,49.08,49.08,49.08,8950,0
FPT,10/15/2019 10:58,49.08,49.17,49.08,49.17,760,0
FPT,10/15/2019 10:59,49.08,49.08,49.08,49.08,6500,0
FPT,10/15/2019 11:00,49.08,49.08,49.08,49.08,1000,0
FPT,10/15/2019 11:02,49.08,49.08,49.08,49.08,160,0
FPT,10/15/2019 11:03,49.08,49.08,49.08,49.08,600,0
FPT,10/15/2019 11:04,49.17,49.17,49.08,49.08,3070,0
FPT,10/15/2019 11:05,49.08,49.08,49.08,49.08,30,0
FPT,10/15/2019 11:06,49.08,49.17,49.08,49.17,490,0
FPT,10/15/2019 11:07,49.08,49.08,49.08,49.08,590,0
FPT,10/15/2019 11:08,49.08,49.08,49.08,49.08,5000,0
FPT,10/15/2019 11:09,49.08,49.08,49.08,49.08,9190,0
FPT,10/15/2019 11:10,49.08,49.17,49.08,49.17,770,0
FPT,10/15/2019 11:11,49.17,49.17,49.08,49.08,1280,0
FPT,10/15/2019 11:12,49.17,49.17,49.17,49.17,1250,0
FPT,10/15/2019 11:13,49.08,49.08,49.08,49.08,2000,0
FPT,10/15/2019 11:14,49.08,49.08,49.08,49.08,1300,0
FPT,10/15/2019 11:15,49.08,49.08,49.08,49.08,1210,0
FPT,10/15/2019 11:18,49.17,49.17,49.17,49.17,1250,0
FPT,10/15/2019 11:19,49.08,49.08,49.08,49.08,1040,0
FPT,10/15/2019 11:22,49.17,49.17,49.17,49.17,5000,0
FPT,10/15/2019 11:24,49.17,49.17,49.17,49.17,13930,0
FPT,10/15/2019 11:27,49.17,49.17,49.17,49.17,1160,0
FPT,10/15/2019 11:28,49.17,49.17,49.17,49.17,20,0
FPT,10/15/2019 11:29,49.25,49.25,49.17,49.25,80,0
FPT,10/15/2019 13:00,49.25,49.25,49.25,49.25,14760,0
FPT,10/15/2019 13:01,49.25,49.25,49.17,49.17,1210,0
FPT,10/15/2019 13:03,49.17,49.25,49.17,49.25,11270,0
FPT,10/15/2019 13:04,49.25,49.25,49.25,49.25,1250,0
FPT,10/15/2019 13:05,49.25,49.25,49.17,49.17,70,0
FPT,10/15/2019 13:06,49.17,49.25,49.17,49.17,1850,0
FPT,10/15/2019 13:07,49.25,49.25,49.25,49.25,4870,0
FPT,10/15/2019 13:08,49.25,49.25,49.17,49.25,11340,0
FPT,10/15/2019 13:09,49.25,49.34,49.25,49.34,1320,0
FPT,10/15/2019 13:10,49.34,49.34,49.34,49.34,10,0
FPT,10/15/2019 13:11,49.34,49.34,49.34,49.34,50,0
FPT,10/15/2019 13:13,49.34,49.34,49.34,49.34,10,0
FPT,10/15/2019 13:14,49.25,49.25,49.25,49.25,5160,0
FPT,10/15/2019 13:15,49.25,49.25,49.25,49.25,2410,0
FPT,10/15/2019 13:17,49.25,49.25,49.25,49.25,1120,0
FPT,10/15/2019 13:18,49.25,49.25,49.25,49.25,600,0
FPT,10/15/2019 13:19,49.25,49.25,49.25,49.25,500,0
FPT,10/15/2019 13:20,49.25,49.25,49.25,49.25,100,0
FPT,10/15/2019 13:21,49.25,49.25,49.25,49.25,40,0
FPT,10/15/2019 13:22,49.25,49.25,49.17,49.17,2430,0
FPT,10/15/2019 13:23,49.25,49.25,49.25,49.25,20,0
FPT,10/15/2019 13:25,49.17,49.17,49.17,49.17,320,0
FPT,10/15/2019 13:26,49.25,49.25,49.25,49.25,580,0
FPT,10/15/2019 13:27,49.25,49.25,49.17,49.17,510,0
FPT,10/15/2019 13:28,49.17,49.17,49.17,49.17,50,0
FPT,10/15/2019 13:29,49.25,49.25,49.25,49.25,80,0
FPT,10/15/2019 13:30,49.25,49.25,49.25,49.25,1500,0
FPT,10/15/2019 13:31,49.25,49.25,49.25,49.25,200,0
FPT,10/15/2019 13:32,49.25,49.25,49.25,49.25,1210,0
FPT,10/15/2019 13:33,49.25,49.25,49.25,49.25,80,0
FPT,10/15/2019 13:34,49.25,49.25,49.25,49.25,2050,0
FPT,10/15/2019 13:37,49.25,49.25,49.17,49.17,6150,0
FPT,10/15/2019 13:38,49.17,49.17,49.17,49.17,1420,0
FPT,10/15/2019 13:39,49.25,49.25,49.17,49.17,520,0
FPT,10/15/2019 13:40,49.25,49.25,49.17,49.17,1010,0
FPT,10/15/2019 13:41,49.17,49.17,49.17,49.17,2000,0
FPT,10/15/2019 13:43,49.17,49.17,49.17,49.17,100,0
FPT,10/15/2019 13:45,49.17,49.17,49.17,49.17,10,0
FPT,10/15/2019 13:46,49.17,49.17,49.17,49.17,26340,0
FPT,10/15/2019 13:47,49.17,49.17,49.08,49.08,20170,0
FPT,10/15/2019 13:48,49.08,49.17,49,49.17,16570,0
FPT,10/15/2019 13:49,49.08,49.08,49.08,49.08,3690,0
FPT,10/15/2019 13:50,49.08,49.08,49.08,49.08,300,0
FPT,10/15/2019 13:51,49.08,49.08,49.08,49.08,380,0
FPT,10/15/2019 13:54,49.08,49.08,49.08,49.08,2060,0
FPT,10/15/2019 13:55,49.08,49.08,49.08,49.08,7160,0
FPT,10/15/2019 13:56,49.08,49.08,49.08,49.08,3050,0
FPT,10/15/2019 13:57,49.08,49.08,49,49,14400,0
FPT,10/15/2019 13:58,49.08,49.08,49.08,49.08,100,0
FPT,10/15/2019 14:00,49,49,49,49,500,0
FPT,10/15/2019 14:01,49.08,49.08,49.08,49.08,90,0
FPT,10/15/2019 14:02,49.08,49.08,49.08,49.08,260,0
FPT,10/15/2019 14:03,49.08,49.17,49.08,49.17,110,0
FPT,10/15/2019 14:04,49.08,49.08,49.08,49.08,1480,0
FPT,10/15/2019 14:05,49.08,49.08,49.08,49.08,520,0
FPT,10/15/2019 14:06,49.17,49.17,49.17,49.17,150,0
FPT,10/15/2019 14:09,49.17,49.17,49.17,49.17,6000,0
FPT,10/15/2019 14:10,49.08,49.08,49.08,49.08,5830,0
FPT,10/15/2019 14:11,49.17,49.17,49.08,49.17,1490,0
FPT,10/15/2019 14:12,49.17,49.17,49.08,49.08,160,0
FPT,10/15/2019 14:13,49.08,49.08,49.08,49.08,10,0
FPT,10/15/2019 14:14,49.17,49.17,49.08,49.08,20,0
FPT,10/15/2019 14:15,49.08,49.17,49.08,49.08,2210,0
FPT,10/15/2019 14:16,49.08,49.08,49.08,49.08,1310,0
FPT,10/15/2019 14:17,49.08,49.08,49.08,49.08,2000,0
FPT,10/15/2019 14:18,49.17,49.17,49.08,49.08,2740,0
FPT,10/15/2019 14:19,49.08,49.08,49.08,49.08,210,0
FPT,10/15/2019 14:20,49.08,49.08,49.08,49.08,5150,0
FPT,10/15/2019 14:21,49.08,49.08,49,49.08,120,0
FPT,10/15/2019 14:22,49.08,49.08,49.08,49.08,370,0
FPT,10/15/2019 14:23,49.08,49.08,49.08,49.08,1000,0
FPT,10/15/2019 14:24,49.08,49.17,49.08,49.08,240,0
FPT,10/15/2019 14:25,49.08,49.17,49.08,49.08,510,0
FPT,10/15/2019 14:26,49.17,49.17,49.08,49.08,4620,0
FPT,10/15/2019 14:27,49.08,49.08,49,49.08,2900,0
FPT,10/15/2019 14:28,49.08,49.08,49,49,7100,0
FPT,10/15/2019 14:29,49.08,49.08,49,49,2100,0
FPT,10/15/2019 14:46,49,49,49,49,31180,0
FPT,10/16/2019 9:15,49.34,49.34,49.34,49.34,9570,0
FPT,10/16/2019 9:16,49.25,49.25,49.25,49.25,2020,0
FPT,10/16/2019 9:17,49.17,49.17,49.17,49.17,7000,0
FPT,10/16/2019 9:18,49.17,49.25,49.17,49.25,300,0
FPT,10/16/2019 9:20,49.17,49.17,49.17,49.17,450,0
FPT,10/16/2019 9:23,49.17,49.17,49.17,49.17,5000,0
FPT,10/16/2019 9:24,49.25,49.25,49.25,49.25,2730,0
FPT,10/16/2019 9:25,49.25,49.25,49.25,49.25,60,0
FPT,10/16/2019 9:26,49.25,49.34,49.25,49.34,1530,0
FPT,10/16/2019 9:27,49.34,49.34,49.34,49.34,5470,0
FPT,10/16/2019 9:28,49.42,49.42,49.42,49.42,30,0
FPT,10/16/2019 9:29,49.42,49.42,49.34,49.34,230,0
FPT,10/16/2019 9:31,49.34,49.42,49.34,49.34,3210,0
FPT,10/16/2019 9:32,49.34,49.34,49.34,49.34,2000,0
FPT,10/16/2019 9:33,49.34,49.42,49.34,49.34,4750,0
FPT,10/16/2019 9:36,49.34,49.34,49.34,49.34,7310,0
FPT,10/16/2019 9:37,49.42,49.42,49.42,49.42,50,0
FPT,10/16/2019 9:38,49.34,49.34,49.34,49.34,440,0
FPT,10/16/2019 9:39,49.34,49.42,49.34,49.42,650,0
FPT,10/16/2019 9:44,49.34,49.34,49.34,49.34,17960,0
FPT,10/16/2019 9:45,49.34,49.34,49.34,49.34,8890,0
FPT,10/16/2019 9:46,49.34,49.34,49.34,49.34,1630,0
FPT,10/16/2019 9:47,49.34,49.34,49.34,49.34,900,0
FPT,10/16/2019 9:48,49.34,49.34,49.34,49.34,3580,0
FPT,10/16/2019 9:49,49.34,49.34,49.34,49.34,2000,0
FPT,10/16/2019 9:50,49.34,49.34,49.34,49.34,120,0
FPT,10/16/2019 9:51,49.34,49.34,49.25,49.34,3090,0
FPT,10/16/2019 9:52,49.34,49.34,49.34,49.34,300,0
FPT,10/16/2019 9:53,49.25,49.25,49.25,49.25,3450,0
FPT,10/16/2019 9:54,49.25,49.25,49.25,49.25,150,0
FPT,10/16/2019 9:55,49.25,49.25,49.25,49.25,2970,0
FPT,10/16/2019 9:56,49.25,49.34,49.25,49.34,14350,0
FPT,10/16/2019 9:57,49.25,49.34,49.25,49.34,740,0
FPT,10/16/2019 9:58,49.34,49.34,49.34,49.34,10,0
FPT,10/16/2019 9:59,49.34,49.34,49.34,49.34,510,0
FPT,10/16/2019 10:00,49.25,49.25,49.25,49.25,180,0
FPT,10/16/2019 10:02,49.34,49.34,49.34,49.34,10000,0
FPT,10/16/2019 10:03,49.34,49.34,49.34,49.34,13600,0
FPT,10/16/2019 10:04,49.34,49.34,49.34,49.34,700,0
FPT,10/16/2019 10:05,49.34,49.34,49.34,49.34,320,0
FPT,10/16/2019 10:06,49.34,49.34,49.34,49.34,9810,0
FPT,10/16/2019 10:07,49.34,49.34,49.34,49.34,1900,0
FPT,10/16/2019 10:10,49.34,49.34,49.34,49.34,1000,0
FPT,10/16/2019 10:11,49.34,49.34,49.25,49.25,9000,0
FPT,10/16/2019 10:12,49.25,49.25,49.25,49.25,3020,0
FPT,10/16/2019 10:13,49.25,49.34,49.25,49.34,5090,0
FPT,10/16/2019 10:14,49.25,49.25,49.17,49.17,35230,0
FPT,10/16/2019 10:15,49.25,49.25,49.25,49.25,1000,0
FPT,10/16/2019 10:18,49.25,49.25,49.25,49.25,300,0
FPT,10/16/2019 10:20,49.25,49.25,49.25,49.25,4730,0
FPT,10/16/2019 10:21,49.34,49.34,49.25,49.25,230,0
FPT,10/16/2019 10:22,49.25,49.25,49.25,49.25,4420,0
FPT,10/16/2019 10:24,49.34,49.42,49.34,49.42,23690,0
FPT,10/16/2019 10:25,49.42,49.42,49.34,49.34,530,0
FPT,10/16/2019 10:26,49.42,49.42,49.42,49.42,10,0
FPT,10/16/2019 10:27,49.42,49.42,49.42,49.42,800,0
FPT,10/16/2019 10:28,49.42,49.42,49.42,49.42,63610,0
FPT,10/16/2019 10:29,49.51,49.51,49.42,49.42,6000,0
FPT,10/16/2019 10:30,49.42,49.42,49.42,49.42,13040,0
FPT,10/16/2019 10:31,49.42,49.42,49.42,49.42,5000,0
FPT,10/16/2019 10:32,49.42,49.51,49.42,49.42,3530,0
FPT,10/16/2019 10:33,49.42,49.51,49.42,49.42,11030,0
FPT,10/16/2019 10:34,49.34,49.34,49.34,49.34,1000,0
FPT,10/16/2019 10:35,49.42,49.42,49.42,49.42,5400,0
FPT,10/16/2019 10:36,49.34,49.34,49.34,49.34,3000,0
FPT,10/16/2019 10:37,49.34,49.34,49.34,49.34,500,0
FPT,10/16/2019 10:38,49.42,49.42,49.42,49.42,500,0
FPT,10/16/2019 10:39,49.34,49.34,49.34,49.34,5200,0
FPT,10/16/2019 10:40,49.42,49.42,49.42,49.42,2250,0
FPT,10/16/2019 10:42,49.34,49.34,49.34,49.34,2250,0
FPT,10/16/2019 10:43,49.34,49.34,49.34,49.34,130,0
FPT,10/16/2019 10:45,49.34,49.34,49.34,49.34,30,0
FPT,10/16/2019 10:46,49.34,49.42,49.34,49.42,25420,0
FPT,10/16/2019 10:48,49.42,49.42,49.42,49.42,14940,0
FPT,10/16/2019 10:49,49.42,49.42,49.42,49.42,1560,0
FPT,10/16/2019 10:50,49.42,49.42,49.42,49.42,5000,0
FPT,10/16/2019 10:51,49.42,49.42,49.42,49.42,10000,0
FPT,10/16/2019 10:52,49.42,49.42,49.42,49.42,1460,0
FPT,10/16/2019 10:54,49.42,49.42,49.42,49.42,5000,0
FPT,10/16/2019 10:56,49.42,49.42,49.42,49.42,2000,0
FPT,10/16/2019 10:58,49.34,49.42,49.34,49.42,22000,0
FPT,10/16/2019 10:59,49.34,49.34,49.34,49.34,500,0
FPT,10/16/2019 11:00,49.51,49.51,49.51,49.51,15000,0
FPT,10/16/2019 11:01,49.34,49.51,49.34,49.51,10500,0
FPT,10/16/2019 11:02,49.51,49.51,49.51,49.51,110,0
FPT,10/16/2019 11:03,49.42,49.42,49.42,49.42,110,0
FPT,10/16/2019 11:04,49.42,49.42,49.42,49.42,80,0
FPT,10/16/2019 11:05,49.42,49.42,49.42,49.42,70,0
FPT,10/16/2019 11:06,49.42,49.42,49.42,49.42,60,0
FPT,10/16/2019 11:07,49.42,49.42,49.42,49.42,4700,0
FPT,10/16/2019 11:09,49.42,49.42,49.42,49.42,500,0
FPT,10/16/2019 11:11,49.34,49.34,49.34,49.34,11050,0
FPT,10/16/2019 11:12,49.34,49.34,49.34,49.34,8950,0
FPT,10/16/2019 11:13,49.34,49.42,49.34,49.42,8600,0
FPT,10/16/2019 11:15,49.34,49.34,49.34,49.34,200,0
FPT,10/16/2019 11:17,49.51,49.51,49.51,49.51,36800,0
FPT,10/16/2019 11:18,49.34,49.51,49.34,49.51,1300,0
FPT,10/16/2019 11:21,49.42,49.51,49.42,49.42,900,0
FPT,10/16/2019 11:22,49.42,49.42,49.42,49.42,250,0
FPT,10/16/2019 11:23,49.34,49.34,49.34,49.34,20,0
FPT,10/16/2019 11:24,49.34,49.34,49.34,49.34,20,0
FPT,10/16/2019 11:25,49.42,49.42,49.42,49.42,180,0
FPT,10/16/2019 11:28,49.42,49.42,49.42,49.42,5690,0
FPT,10/16/2019 13:00,49.34,49.34,49.34,49.34,2550,0
FPT,10/16/2019 13:03,49.42,49.42,49.42,49.42,20,0
FPT,10/16/2019 13:04,49.42,49.42,49.42,49.42,50,0
FPT,10/16/2019 13:05,49.42,49.42,49.42,49.42,2000,0
FPT,10/16/2019 13:06,49.42,49.42,49.42,49.42,7000,0
FPT,10/16/2019 13:07,49.42,49.42,49.42,49.42,2000,0
FPT,10/16/2019 13:09,49.34,49.34,49.34,49.34,290,0
FPT,10/16/2019 13:11,49.34,49.34,49.34,49.34,2000,0
FPT,10/16/2019 13:12,49.34,49.34,49.34,49.34,6230,0
FPT,10/16/2019 13:13,49.34,49.34,49.34,49.34,370,0
FPT,10/16/2019 13:14,49.34,49.51,49.34,49.42,12640,0
FPT,10/16/2019 13:15,49.51,49.51,49.42,49.42,3020,0
FPT,10/16/2019 13:16,49.42,49.51,49.42,49.42,7450,0
FPT,10/16/2019 13:20,49.34,49.34,49.34,49.34,5000,0
FPT,10/16/2019 13:21,49.34,49.34,49.34,49.34,890,0
FPT,10/16/2019 13:22,49.34,49.34,49.34,49.34,1000,0
FPT,10/16/2019 13:26,49.25,49.25,49.25,49.25,10,0
FPT,10/16/2019 13:28,49.34,49.34,49.25,49.25,10000,0
FPT,10/16/2019 13:30,49.25,49.25,49.25,49.25,21790,0
FPT,10/16/2019 13:31,49.25,49.25,49.25,49.25,900,0
FPT,10/16/2019 13:32,49.25,49.25,49.25,49.25,1650,0
FPT,10/16/2019 13:33,49.17,49.17,49.17,49.17,10850,0
FPT,10/16/2019 13:36,49.17,49.17,49.17,49.17,500,0
FPT,10/16/2019 13:37,49.08,49.17,49.08,49.08,3160,0
FPT,10/16/2019 13:38,49.08,49.08,49.08,49.08,15500,0
FPT,10/16/2019 13:39,49.08,49.08,49.08,49.08,13170,0
FPT,10/16/2019 13:40,49.08,49.08,49,49,2200,0
FPT,10/16/2019 13:42,49.08,49.08,49.08,49.08,4690,0
FPT,10/16/2019 13:43,49.08,49.08,49.08,49.08,410,0
FPT,10/16/2019 13:44,49,49.08,49,49,6010,0
FPT,10/16/2019 13:45,49.08,49.08,49.08,49.08,100,0
FPT,10/16/2019 13:47,49.08,49.08,49.08,49.08,10,0
FPT,10/16/2019 13:49,49.08,49.08,49.08,49.08,60,0
FPT,10/16/2019 13:50,49.08,49.08,49.08,49.08,1310,0
FPT,10/16/2019 13:51,49.08,49.08,49.08,49.08,500,0
FPT,10/16/2019 13:52,49.08,49.08,49.08,49.08,1030,0
FPT,10/16/2019 13:53,49.08,49.08,49.08,49.08,4970,0
FPT,10/16/2019 13:54,49.08,49.17,49.08,49.17,2050,0
FPT,10/16/2019 13:56,49.17,49.17,49.17,49.17,1100,0
FPT,10/16/2019 13:57,49.08,49.08,49.08,49.08,1000,0
FPT,10/16/2019 13:58,49.17,49.17,49.17,49.17,180,0
FPT,10/16/2019 13:59,49.17,49.17,49.08,49.08,60,0
FPT,10/16/2019 14:01,49.08,49.08,49.08,49.08,2000,0
FPT,10/16/2019 14:02,49.08,49.08,49.08,49.08,3430,0
FPT,10/16/2019 14:03,49.08,49.08,49.08,49.08,10,0
FPT,10/16/2019 14:04,49.08,49.08,49,49,400,0
FPT,10/16/2019 14:07,49.08,49.08,49.08,49.08,1600,0
FPT,10/16/2019 14:08,49.08,49.08,49.08,49.08,300,0
FPT,10/16/2019 14:09,49.08,49.08,49.08,49.08,3210,0
FPT,10/16/2019 14:10,49.08,49.17,49.08,49.08,8250,0
FPT,10/16/2019 14:11,49.08,49.08,49.08,49.08,100,0
FPT,10/16/2019 14:12,49.17,49.17,49.17,49.17,9000,0
FPT,10/16/2019 14:13,49.08,49.08,49.08,49.08,3090,0
FPT,10/16/2019 14:14,49.08,49.08,49.08,49.08,1520,0
FPT,10/16/2019 14:15,49.08,49.17,49.08,49.17,420,0
FPT,10/16/2019 14:16,49.17,49.17,49.17,49.17,6450,0
FPT,10/16/2019 14:17,49.25,49.25,49.25,49.25,10,0
FPT,10/16/2019 14:18,49.17,49.17,49.17,49.17,800,0
FPT,10/16/2019 14:19,49.17,49.17,49.17,49.17,720,0
FPT,10/16/2019 14:20,49.17,49.17,49.17,49.17,1800,0
FPT,10/16/2019 14:21,49.17,49.25,49.17,49.17,5640,0
FPT,10/16/2019 14:22,49.17,49.17,49.17,49.17,1040,0
FPT,10/16/2019 14:23,49.08,49.08,49.08,49.08,8000,0
FPT,10/16/2019 14:24,49.17,49.17,49.08,49.08,3060,0
FPT,10/16/2019 14:26,49.17,49.17,49.08,49.08,70,0
FPT,10/16/2019 14:27,49.17,49.17,49.17,49.17,20000,0
FPT,10/16/2019 14:28,49.08,49.17,49.08,49.17,2270,0
FPT,10/16/2019 14:29,49.17,49.17,49.17,49.17,7900,0
FPT,10/16/2019 14:46,49.08,49.08,49.08,49.08,27790,0
FPT,10/17/2019 9:15,49,49,49,49,6110,0
FPT,10/17/2019 9:17,49,49.08,49,49.08,1400,0
FPT,10/17/2019 9:18,49.08,49.08,49.08,49.08,100,0
FPT,10/17/2019 9:19,49.08,49.08,49.08,49.08,20,0
FPT,10/17/2019 9:20,49.08,49.08,49.08,49.08,900,0
FPT,10/17/2019 9:21,49.08,49.08,49.08,49.08,3220,0
FPT,10/17/2019 9:22,49.08,49.08,48.91,48.91,23770,0
FPT,10/17/2019 9:23,48.91,48.91,48.91,48.91,1990,0
FPT,10/17/2019 9:24,48.91,48.91,48.91,48.91,5170,0
FPT,10/17/2019 9:25,48.91,49,48.91,48.91,4180,0
FPT,10/17/2019 9:26,48.91,48.91,48.91,48.91,1110,0
FPT,10/17/2019 9:27,48.91,49.08,48.91,49.08,610,0
FPT,10/17/2019 9:29,49.08,49.08,49.08,49.08,720,0
FPT,10/17/2019 9:31,49.08,49.08,49.08,49.08,100,0
FPT,10/17/2019 9:32,49.08,49.08,49.08,49.08,100,0
FPT,10/17/2019 9:33,49,49,49,49,390,0
FPT,10/17/2019 9:34,49,49,48.91,48.91,19300,0
FPT,10/17/2019 9:36,49,49,49,49,4470,0
FPT,10/17/2019 9:37,49.08,49.08,49.08,49.08,10,0
FPT,10/17/2019 9:38,49,49,49,49,2610,0
FPT,10/17/2019 9:39,49,49,48.91,48.91,5990,0
FPT,10/17/2019 9:40,49,49,49,49,70,0
FPT,10/17/2019 9:41,48.91,48.91,48.91,48.91,390,0
FPT,10/17/2019 9:42,48.91,49,48.91,49,2060,0
FPT,10/17/2019 9:43,49,49,49,49,5570,0
FPT,10/17/2019 9:44,49,49,48.91,48.91,10300,0
FPT,10/17/2019 9:45,49,49,49,49,50,0
FPT,10/17/2019 9:46,49,49,48.91,49,700,0
FPT,10/17/2019 9:47,49,49,49,49,1100,0
FPT,10/17/2019 9:48,49,49,48.91,49,12370,0
FPT,10/17/2019 9:49,49,49,49,49,260,0
FPT,10/17/2019 9:50,49,49.08,49,49.08,6000,0
FPT,10/17/2019 9:51,49.08,49.08,49,49,480,0
FPT,10/17/2019 9:52,49,49.08,49,49,270,0
FPT,10/17/2019 9:53,49,49,49,49,1000,0
FPT,10/17/2019 9:55,49,49,49,49,14040,0
FPT,10/17/2019 9:56,49,49,49,49,300,0
FPT,10/17/2019 9:58,48.91,48.91,48.91,48.91,11300,0
FPT,10/17/2019 9:59,49,49,49,49,210,0
FPT,10/17/2019 10:00,48.91,48.91,48.91,48.91,19650,0
FPT,10/17/2019 10:01,48.91,48.91,48.91,48.91,3650,0
FPT,10/17/2019 10:02,48.91,48.91,48.91,48.91,8170,0
FPT,10/17/2019 10:03,49,49,49,49,200,0
FPT,10/17/2019 10:04,49,49,48.91,48.91,7200,0
FPT,10/17/2019 10:05,48.91,48.91,48.91,48.91,5000,0
FPT,10/17/2019 10:06,48.91,48.91,48.91,48.91,1280,0
FPT,10/17/2019 10:07,48.91,48.91,48.83,48.83,4080,0
FPT,10/17/2019 10:08,48.83,48.91,48.83,48.83,5780,0
FPT,10/17/2019 10:09,48.91,48.91,48.83,48.91,11560,0
FPT,10/17/2019 10:10,48.91,48.91,48.83,48.83,8600,0
FPT,10/17/2019 10:11,48.91,48.91,48.83,48.83,27870,0
FPT,10/17/2019 10:12,48.83,48.91,48.83,48.91,17810,0
FPT,10/17/2019 10:14,48.91,48.91,48.83,48.83,6040,0
FPT,10/17/2019 10:15,48.83,48.83,48.83,48.83,10000,0
FPT,10/17/2019 10:16,48.83,48.83,48.83,48.83,2500,0
FPT,10/17/2019 10:17,48.83,48.83,48.83,48.83,10,0
FPT,10/17/2019 10:18,48.91,48.91,48.91,48.91,150,0
FPT,10/17/2019 10:19,48.91,48.91,48.91,48.91,50,0
FPT,10/17/2019 10:20,48.83,48.83,48.83,48.83,10,0
FPT,10/17/2019 10:21,48.83,48.83,48.83,48.83,8300,0
FPT,10/17/2019 10:22,48.83,48.83,48.83,48.83,4140,0
FPT,10/17/2019 10:23,48.83,48.91,48.83,48.91,6070,0
FPT,10/17/2019 10:24,48.83,48.83,48.83,48.83,1000,0
FPT,10/17/2019 10:26,48.83,48.83,48.83,48.83,1000,0
FPT,10/17/2019 10:27,48.83,48.83,48.83,48.83,100,0
FPT,10/17/2019 10:29,48.83,48.83,48.83,48.83,12800,0
FPT,10/17/2019 10:30,48.83,48.83,48.83,48.83,90,0
FPT,10/17/2019 10:31,48.91,48.91,48.83,48.83,150,0
FPT,10/17/2019 10:32,48.83,48.83,48.83,48.83,700,0
FPT,10/17/2019 10:33,48.83,48.83,48.83,48.83,4000,0
FPT,10/17/2019 10:34,48.83,48.91,48.83,48.83,1040,0
FPT,10/17/2019 10:37,48.83,48.91,48.83,48.83,2710,0
FPT,10/17/2019 10:38,48.83,48.83,48.83,48.83,400,0
FPT,10/17/2019 10:39,48.91,48.91,48.91,48.91,10,0
FPT,10/17/2019 10:40,48.91,48.91,48.91,48.91,10,0
FPT,10/17/2019 10:43,48.83,48.83,48.83,48.83,1310,0
FPT,10/17/2019 10:44,48.91,48.91,48.91,48.91,10,0
FPT,10/17/2019 10:46,48.91,48.91,48.91,48.91,1400,0
FPT,10/17/2019 10:47,48.91,48.91,48.91,48.91,10,0
FPT,10/17/2019 10:48,48.83,48.83,48.83,48.83,2900,0
FPT,10/17/2019 10:49,48.83,48.91,48.83,48.83,5230,0
FPT,10/17/2019 10:50,48.83,48.83,48.83,48.83,2000,0
FPT,10/17/2019 10:51,48.83,48.91,48.83,48.91,70,0
FPT,10/17/2019 10:52,48.91,48.91,48.91,48.91,1000,0
FPT,10/17/2019 10:53,48.83,48.91,48.83,48.91,3010,0
FPT,10/17/2019 10:55,48.83,48.83,48.83,48.83,400,0
FPT,10/17/2019 10:56,48.91,48.91,48.91,48.91,30,0
FPT,10/17/2019 10:58,48.91,48.91,48.91,48.91,40,0
FPT,10/17/2019 10:59,48.83,48.91,48.83,48.91,130,0
FPT,10/17/2019 11:00,48.91,48.91,48.91,48.91,1600,0
FPT,10/17/2019 11:01,48.91,48.91,48.91,48.91,500,0
FPT,10/17/2019 11:02,48.83,48.91,48.83,48.91,1920,0
FPT,10/17/2019 11:03,48.91,48.91,48.91,48.91,90,0
FPT,10/17/2019 11:04,48.91,48.91,48.91,48.91,100,0
FPT,10/17/2019 11:05,48.83,48.83,48.83,48.83,20850,0
FPT,10/17/2019 11:06,48.83,48.83,48.83,48.83,1920,0
FPT,10/17/2019 11:07,48.83,48.91,48.83,48.83,72880,0
FPT,10/17/2019 11:08,48.83,48.91,48.83,48.91,520,0
FPT,10/17/2019 11:09,48.91,48.91,48.91,48.91,320,0
FPT,10/17/2019 11:10,48.91,48.91,48.83,48.83,23020,0
FPT,10/17/2019 11:11,48.91,48.91,48.83,48.83,31510,0
FPT,10/17/2019 11:12,48.83,48.83,48.83,48.83,300,0
FPT,10/17/2019 11:13,48.91,48.91,48.91,48.91,60000,0
FPT,10/17/2019 11:14,48.91,48.91,48.91,48.91,26230,0
FPT,10/17/2019 11:15,48.91,49,48.91,48.91,24730,0
FPT,10/17/2019 11:16,49,49,48.91,48.91,8870,0
FPT,10/17/2019 11:17,48.91,48.91,48.91,48.91,50,0
FPT,10/17/2019 11:19,48.91,48.91,48.83,48.83,22070,0
FPT,10/17/2019 11:20,48.91,48.91,48.91,48.91,10,0
FPT,10/17/2019 11:21,48.91,48.91,48.91,48.91,3100,0
FPT,10/17/2019 11:22,48.91,48.91,48.91,48.91,2550,0
FPT,10/17/2019 11:24,49,49,49,49,10,0
FPT,10/17/2019 11:25,48.91,48.91,48.91,48.91,6310,0
FPT,10/17/2019 11:26,48.91,48.91,48.91,48.91,210,0
FPT,10/17/2019 11:27,48.83,48.83,48.83,48.83,400,0
FPT,10/17/2019 11:28,48.91,48.91,48.91,48.91,40,0
FPT,10/17/2019 11:29,48.91,48.91,48.91,48.91,100,0
FPT,10/17/2019 13:00,48.83,48.83,48.83,48.83,26550,0
FPT,10/17/2019 13:01,48.83,48.83,48.83,48.83,2060,0
FPT,10/17/2019 13:02,48.83,48.83,48.83,48.83,4490,0
FPT,10/17/2019 13:03,48.74,48.74,48.57,48.66,138880,0
FPT,10/17/2019 13:04,48.66,48.66,48.57,48.57,8180,0
FPT,10/17/2019 13:05,48.57,48.66,48.48,48.48,30560,0
FPT,10/17/2019 13:06,48.66,48.66,48.57,48.57,50,0
FPT,10/17/2019 13:07,48.57,48.57,48.48,48.57,1330,0
FPT,10/17/2019 13:08,48.57,48.57,48.57,48.57,170,0
FPT,10/17/2019 13:09,48.57,48.57,48.57,48.57,10,0
FPT,10/17/2019 13:10,48.57,48.57,48.48,48.57,2550,0
FPT,10/17/2019 13:11,48.57,48.57,48.57,48.57,2880,0
FPT,10/17/2019 13:12,48.57,48.57,48.57,48.57,50,0
FPT,10/17/2019 13:13,48.48,48.57,48.48,48.48,30900,0
FPT,10/17/2019 13:14,48.48,48.48,48.4,48.4,30370,0
FPT,10/17/2019 13:15,48.4,48.4,48.31,48.4,20590,0
FPT,10/17/2019 13:16,48.4,48.48,48.4,48.48,9070,0
FPT,10/17/2019 13:17,48.48,48.48,48.48,48.48,4280,0
FPT,10/17/2019 13:18,48.4,48.48,48.4,48.48,26360,0
FPT,10/17/2019 13:19,48.48,48.48,48.48,48.48,5410,0
FPT,10/17/2019 13:20,48.57,48.57,48.48,48.48,1920,0
FPT,10/17/2019 13:21,48.48,48.57,48.48,48.57,8550,0
FPT,10/17/2019 13:22,48.57,48.57,48.57,48.57,130,0
FPT,10/17/2019 13:23,48.48,48.66,48.48,48.66,26390,0
FPT,10/17/2019 13:24,48.57,48.66,48.57,48.66,3700,0
FPT,10/17/2019 13:25,48.66,48.66,48.57,48.57,2750,0
FPT,10/17/2019 13:27,48.57,48.66,48.57,48.57,3170,0
FPT,10/17/2019 13:28,48.66,48.66,48.66,48.66,200,0
FPT,10/17/2019 13:29,48.66,48.66,48.57,48.66,3780,0
FPT,10/17/2019 13:31,48.66,48.66,48.57,48.57,1140,0
FPT,10/17/2019 13:32,48.57,48.66,48.57,48.57,22010,0
FPT,10/17/2019 13:33,48.57,48.57,48.57,48.57,5090,0
FPT,10/17/2019 13:34,48.57,48.57,48.57,48.57,5950,0
FPT,10/17/2019 13:35,48.48,48.66,48.48,48.66,3890,0
FPT,10/17/2019 13:36,48.57,48.57,48.57,48.57,10000,0
FPT,10/17/2019 13:37,48.57,48.57,48.57,48.57,820,0
FPT,10/17/2019 13:38,48.66,48.66,48.57,48.66,1760,0
FPT,10/17/2019 13:39,48.57,48.66,48.57,48.66,1500,0
FPT,10/17/2019 13:40,48.57,48.66,48.57,48.57,1830,0
FPT,10/17/2019 13:42,48.66,48.66,48.57,48.57,27650,0
FPT,10/17/2019 13:43,48.57,48.57,48.57,48.57,26220,0
FPT,10/17/2019 13:44,48.57,48.66,48.48,48.66,6040,0
FPT,10/17/2019 13:45,48.66,48.66,48.57,48.57,16050,0
FPT,10/17/2019 13:46,48.57,48.66,48.57,48.66,3580,0
FPT,10/17/2019 13:47,48.57,48.57,48.57,48.57,1990,0
FPT,10/17/2019 13:48,48.57,48.57,48.57,48.57,210,0
FPT,10/17/2019 13:49,48.57,48.57,48.57,48.57,1230,0
FPT,10/17/2019 13:50,48.57,48.57,48.57,48.57,10,0
FPT,10/17/2019 13:51,48.57,48.57,48.57,48.57,12300,0
FPT,10/17/2019 13:52,48.66,48.66,48.57,48.57,1850,0
FPT,10/17/2019 13:53,48.66,48.74,48.66,48.74,47960,0
FPT,10/17/2019 13:54,48.74,48.74,48.74,48.74,3000,0
FPT,10/17/2019 13:55,48.74,48.74,48.74,48.74,2000,0
FPT,10/17/2019 13:56,48.74,48.83,48.74,48.83,5810,0
FPT,10/17/2019 13:57,48.83,48.83,48.74,48.74,5510,0
FPT,10/17/2019 13:58,48.83,48.83,48.83,48.83,260,0
FPT,10/17/2019 13:59,48.83,48.83,48.83,48.83,1290,0
FPT,10/17/2019 14:00,48.83,48.83,48.74,48.83,7900,0
FPT,10/17/2019 14:01,48.74,48.74,48.74,48.74,3640,0
FPT,10/17/2019 14:02,48.74,48.74,48.74,48.74,4200,0
FPT,10/17/2019 14:03,48.74,48.83,48.74,48.83,1220,0
FPT,10/17/2019 14:07,48.74,48.74,48.74,48.74,7430,0
FPT,10/17/2019 14:08,48.74,48.74,48.74,48.74,60,0
FPT,10/17/2019 14:09,48.74,48.74,48.66,48.74,6360,0
FPT,10/17/2019 14:10,48.74,48.74,48.74,48.74,10,0
FPT,10/17/2019 14:11,48.66,48.74,48.66,48.66,10780,0
FPT,10/17/2019 14:12,48.66,48.66,48.66,48.66,10100,0
FPT,10/17/2019 14:13,48.57,48.57,48.57,48.57,3000,0
FPT,10/17/2019 14:15,48.66,48.66,48.57,48.66,1810,0
FPT,10/17/2019 14:16,48.66,48.66,48.66,48.66,14840,0
FPT,10/17/2019 14:17,48.66,48.66,48.66,48.66,2520,0
FPT,10/17/2019 14:18,48.66,48.66,48.66,48.66,4700,0
FPT,10/17/2019 14:19,48.66,48.74,48.66,48.66,5810,0
FPT,10/17/2019 14:20,48.66,48.66,48.66,48.66,3090,0
FPT,10/17/2019 14:21,48.66,48.66,48.66,48.66,10210,0
FPT,10/17/2019 14:22,48.66,48.66,48.66,48.66,3480,0
FPT,10/17/2019 14:23,48.74,48.74,48.66,48.66,1010,0
FPT,10/17/2019 14:24,48.74,48.74,48.74,48.74,1260,0
FPT,10/17/2019 14:25,48.74,48.74,48.74,48.74,1250,0
FPT,10/17/2019 14:26,48.74,48.74,48.66,48.74,1320,0
FPT,10/17/2019 14:28,48.66,48.74,48.66,48.66,10880,0
FPT,10/17/2019 14:29,48.74,48.74,48.66,48.74,2760,0
FPT,10/17/2019 14:46,48.4,48.4,48.4,48.4,231050,0
FPT,10/18/2019 9:15,48.48,48.48,48.48,48.48,8930,0
FPT,10/18/2019 9:16,48.48,48.66,48.48,48.66,4650,0
FPT,10/18/2019 9:17,48.66,48.83,48.66,48.83,1420,0
FPT,10/18/2019 9:18,48.66,48.66,48.66,48.66,2770,0
FPT,10/18/2019 9:19,48.66,48.66,48.66,48.66,200,0
FPT,10/18/2019 9:20,48.66,48.66,48.66,48.66,100,0
FPT,10/18/2019 9:21,48.66,48.66,48.66,48.66,6980,0
FPT,10/18/2019 9:22,48.66,48.66,48.57,48.66,1270,0
FPT,10/18/2019 9:23,48.66,48.66,48.57,48.57,1780,0
FPT,10/18/2019 9:24,48.66,48.66,48.57,48.57,250,0
FPT,10/18/2019 9:25,48.57,48.57,48.57,48.57,3210,0
FPT,10/18/2019 9:26,48.57,48.66,48.57,48.57,680,0
FPT,10/18/2019 9:27,48.57,48.57,48.57,48.57,1610,0
FPT,10/18/2019 9:28,48.57,48.57,48.57,48.57,4390,0
FPT,10/18/2019 9:31,48.57,48.57,48.57,48.57,3700,0
FPT,10/18/2019 9:32,48.57,48.57,48.57,48.57,3920,0
FPT,10/18/2019 9:33,48.57,48.66,48.57,48.66,350,0
FPT,10/18/2019 9:34,48.66,48.66,48.66,48.66,260,0
FPT,10/18/2019 9:36,48.57,48.57,48.57,48.57,10,0
FPT,10/18/2019 9:37,48.57,48.57,48.57,48.57,2000,0
FPT,10/18/2019 9:39,48.57,48.66,48.57,48.66,130,0
FPT,10/18/2019 9:42,48.66,48.66,48.66,48.66,100,0
FPT,10/18/2019 9:43,48.66,48.66,48.66,48.66,100,0
FPT,10/18/2019 9:44,48.57,48.66,48.57,48.66,53380,0
FPT,10/18/2019 9:45,48.66,48.66,48.66,48.66,3040,0
FPT,10/18/2019 9:46,48.66,48.74,48.66,48.66,2810,0
FPT,10/18/2019 9:48,48.74,48.74,48.66,48.66,6100,0
FPT,10/18/2019 9:50,48.66,48.66,48.66,48.66,200,0
FPT,10/18/2019 9:51,48.66,48.66,48.66,48.66,1010,0
FPT,10/18/2019 9:52,48.66,48.66,48.66,48.66,2300,0
FPT,10/18/2019 9:53,48.74,48.74,48.74,48.74,400,0
FPT,10/18/2019 9:55,48.74,48.74,48.74,48.74,80,0
FPT,10/18/2019 9:56,48.66,48.66,48.66,48.66,500,0
FPT,10/18/2019 9:57,48.66,48.74,48.66,48.74,2100,0
FPT,10/18/2019 9:59,48.74,48.74,48.74,48.74,100,0
FPT,10/18/2019 10:00,48.74,48.74,48.74,48.74,1010,0
FPT,10/18/2019 10:01,48.74,48.74,48.74,48.74,170,0
FPT,10/18/2019 10:02,48.74,48.74,48.66,48.66,20230,0
FPT,10/18/2019 10:03,48.66,48.66,48.66,48.66,140,0
FPT,10/18/2019 10:04,48.66,48.66,48.66,48.66,3500,0
FPT,10/18/2019 10:05,48.66,48.66,48.66,48.66,2130,0
FPT,10/18/2019 10:06,48.66,48.66,48.66,48.66,1370,0
FPT,10/18/2019 10:07,48.66,48.66,48.66,48.66,2430,0
FPT,10/18/2019 10:08,48.66,48.66,48.66,48.66,5090,0
FPT,10/18/2019 10:09,48.66,48.66,48.66,48.66,200,0
FPT,10/18/2019 10:11,48.66,48.66,48.66,48.66,1000,0
FPT,10/18/2019 10:12,48.66,48.66,48.66,48.66,2060,0
FPT,10/18/2019 10:13,48.66,48.66,48.66,48.66,2000,0
FPT,10/18/2019 10:14,48.66,48.66,48.66,48.66,2850,0
FPT,10/18/2019 10:15,48.66,48.66,48.66,48.66,4050,0
FPT,10/18/2019 10:18,48.66,48.66,48.66,48.66,5500,0
FPT,10/18/2019 10:19,48.66,48.66,48.66,48.66,5560,0
FPT,10/18/2019 10:21,48.66,48.66,48.66,48.66,960,0
FPT,10/18/2019 10:24,48.57,48.57,48.57,48.57,100,0
FPT,10/18/2019 10:25,48.57,48.57,48.57,48.57,1020,0
FPT,10/18/2019 10:28,48.57,48.57,48.57,48.57,1050,0
FPT,10/18/2019 10:31,48.57,48.57,48.57,48.57,160,0
FPT,10/18/2019 10:33,48.57,48.57,48.57,48.57,360,0
FPT,10/18/2019 10:35,48.57,48.57,48.57,48.57,9000,0
FPT,10/18/2019 10:36,48.57,48.66,48.57,48.66,3200,0
FPT,10/18/2019 10:37,48.57,48.57,48.57,48.57,100,0
FPT,10/18/2019 10:38,48.66,48.66,48.57,48.57,950,0
FPT,10/18/2019 10:39,48.57,48.57,48.57,48.57,230,0
FPT,10/18/2019 10:40,48.57,48.57,48.57,48.57,700,0
FPT,10/18/2019 10:47,48.57,48.66,48.57,48.66,3960,0
FPT,10/18/2019 10:49,48.66,48.66,48.66,48.66,50,0
FPT,10/18/2019 10:51,48.66,48.66,48.66,48.66,410,0
FPT,10/18/2019 10:54,48.57,48.57,48.57,48.57,500,0
FPT,10/18/2019 10:57,48.57,48.66,48.57,48.66,19440,0
FPT,10/18/2019 10:58,48.57,48.57,48.57,48.57,11500,0
FPT,10/18/2019 10:59,48.57,48.57,48.57,48.57,2760,0
FPT,10/18/2019 11:02,48.57,48.57,48.57,48.57,220,0
FPT,10/18/2019 11:04,48.57,48.57,48.57,48.57,30,0
FPT,10/18/2019 11:05,48.57,48.57,48.57,48.57,2510,0
FPT,10/18/2019 11:07,48.57,48.57,48.48,48.48,5490,0
FPT,10/18/2019 11:08,48.48,48.48,48.48,48.48,17030,0
FPT,10/18/2019 11:09,48.48,48.48,48.48,48.48,2000,0
FPT,10/18/2019 11:10,48.57,48.57,48.48,48.57,1150,0
FPT,10/18/2019 11:11,48.57,48.57,48.48,48.48,1050,0
FPT,10/18/2019 11:13,48.48,48.48,48.48,48.48,6500,0
FPT,10/18/2019 11:14,48.48,48.48,48.48,48.48,130,0
FPT,10/18/2019 11:15,48.48,48.48,48.4,48.4,20,0
FPT,10/18/2019 11:17,48.48,48.48,48.48,48.48,14320,0
FPT,10/18/2019 11:18,48.48,48.48,48.48,48.48,10,0
FPT,10/18/2019 11:19,48.48,48.48,48.48,48.48,2500,0
FPT,10/18/2019 11:20,48.57,48.57,48.57,48.57,300,0
FPT,10/18/2019 11:21,48.57,48.57,48.57,48.57,50,0
FPT,10/18/2019 11:23,48.57,48.57,48.57,48.57,300,0
FPT,10/18/2019 11:24,48.48,48.48,48.48,48.48,2640,0
FPT,10/18/2019 11:25,48.48,48.48,48.4,48.4,380,0
FPT,10/18/2019 11:26,48.48,48.48,48.48,48.48,25000,0
FPT,10/18/2019 11:27,48.48,48.48,48.48,48.48,560,0
FPT,10/18/2019 11:28,48.48,48.48,48.48,48.48,2710,0
FPT,10/18/2019 11:29,48.48,48.48,48.48,48.48,610,0
FPT,10/18/2019 13:00,48.66,48.66,48.66,48.66,27760,0
FPT,10/18/2019 13:01,48.66,48.74,48.66,48.74,32930,0
FPT,10/18/2019 13:02,48.83,49,48.83,49,18250,0
FPT,10/18/2019 13:03,49,49.08,48.91,49.08,19250,0
FPT,10/18/2019 13:04,49.08,49.17,49.08,49.17,36350,0
FPT,10/18/2019 13:05,49.17,49.17,49,49,53060,0
FPT,10/18/2019 13:06,48.91,48.91,48.74,48.83,19020,0
FPT,10/18/2019 13:07,48.91,48.91,48.83,48.91,18910,0
FPT,10/18/2019 13:08,49,49,48.91,48.91,17320,0
FPT,10/18/2019 13:09,48.91,48.91,48.91,48.91,130,0
FPT,10/18/2019 13:10,48.91,48.91,48.91,48.91,250,0
FPT,10/18/2019 13:11,48.83,48.83,48.74,48.74,16400,0
FPT,10/18/2019 13:12,48.74,48.74,48.74,48.74,6400,0
FPT,10/18/2019 13:13,48.74,48.83,48.74,48.83,6260,0
FPT,10/18/2019 13:14,48.83,48.83,48.83,48.83,1680,0
FPT,10/18/2019 13:17,48.83,48.83,48.83,48.83,30,0
FPT,10/18/2019 13:18,48.83,48.83,48.83,48.83,450,0
FPT,10/18/2019 13:19,48.83,48.83,48.83,48.83,170,0
FPT,10/18/2019 13:20,48.74,48.83,48.74,48.83,1190,0
FPT,10/18/2019 13:21,48.83,48.83,48.83,48.83,780,0
FPT,10/18/2019 13:22,48.83,48.83,48.83,48.83,100,0
FPT,10/18/2019 13:23,48.83,48.83,48.74,48.74,1960,0
FPT,10/18/2019 13:24,48.74,48.83,48.74,48.83,29380,0
FPT,10/18/2019 13:25,48.83,48.83,48.83,48.83,4310,0
FPT,10/18/2019 13:26,48.91,48.91,48.83,48.91,30120,0
FPT,10/18/2019 13:27,48.83,48.91,48.83,48.91,5440,0
FPT,10/18/2019 13:28,48.83,48.83,48.83,48.83,1000,0
FPT,10/18/2019 13:29,48.83,48.91,48.83,48.83,6850,0
FPT,10/18/2019 13:30,48.83,48.83,48.74,48.83,33990,0
FPT,10/18/2019 13:31,48.83,48.83,48.83,48.83,500,0
FPT,10/18/2019 13:32,48.83,48.83,48.83,48.83,500,0
FPT,10/18/2019 13:33,48.83,48.83,48.83,48.83,200,0
FPT,10/18/2019 13:34,48.83,48.83,48.83,48.83,6000,0
FPT,10/18/2019 13:35,48.83,48.91,48.83,48.83,25600,0
FPT,10/18/2019 13:37,48.91,48.91,48.83,48.83,330,0
FPT,10/18/2019 13:40,48.83,48.83,48.83,48.83,420,0
FPT,10/18/2019 13:42,48.83,48.91,48.83,48.91,170,0
FPT,10/18/2019 13:43,48.91,48.91,48.83,48.91,6450,0
FPT,10/18/2019 13:44,48.91,48.91,48.83,48.91,7590,0
FPT,10/18/2019 13:45,48.83,48.83,48.74,48.74,14280,0
FPT,10/18/2019 13:47,48.83,48.83,48.83,48.83,210,0
FPT,10/18/2019 13:49,48.83,48.83,48.83,48.83,8700,0
FPT,10/18/2019 13:50,48.83,48.83,48.83,48.83,4080,0
FPT,10/18/2019 13:52,48.83,48.83,48.83,48.83,4000,0
FPT,10/18/2019 13:53,48.83,48.83,48.74,48.74,2200,0
FPT,10/18/2019 13:56,48.83,48.83,48.74,48.74,40130,0
FPT,10/18/2019 13:57,48.66,48.74,48.66,48.74,22700,0
FPT,10/18/2019 13:58,48.74,48.74,48.74,48.74,1000,0
FPT,10/18/2019 13:59,48.74,48.74,48.74,48.74,15300,0
FPT,10/18/2019 14:00,48.74,48.74,48.74,48.74,500,0
FPT,10/18/2019 14:01,48.66,48.74,48.66,48.74,1200,0
FPT,10/18/2019 14:02,48.74,48.74,48.74,48.74,14340,0
FPT,10/18/2019 14:03,48.74,48.74,48.57,48.66,24440,0
FPT,10/18/2019 14:04,48.66,48.66,48.57,48.57,1780,0
FPT,10/18/2019 14:05,48.57,48.57,48.57,48.57,1470,0
FPT,10/18/2019 14:07,48.57,48.66,48.57,48.57,10050,0
FPT,10/18/2019 14:08,48.57,48.57,48.48,48.57,19980,0
FPT,10/18/2019 14:09,48.48,48.57,48.4,48.4,32340,0
FPT,10/18/2019 14:10,48.4,48.48,48.4,48.48,21090,0
FPT,10/18/2019 14:11,48.48,48.48,48.31,48.31,68810,0
FPT,10/18/2019 14:12,48.31,48.4,48.31,48.4,14650,0
FPT,10/18/2019 14:13,48.4,48.48,48.31,48.48,57760,0
FPT,10/18/2019 14:14,48.4,48.48,48.4,48.4,10870,0
FPT,10/18/2019 14:15,48.4,48.48,48.31,48.4,12850,0
FPT,10/18/2019 14:16,48.31,48.4,48.31,48.31,2870,0
FPT,10/18/2019 14:17,48.4,48.4,48.31,48.31,3320,0
FPT,10/18/2019 14:18,48.4,48.4,48.31,48.4,2210,0
FPT,10/18/2019 14:19,48.4,48.48,48.4,48.4,10510,0
FPT,10/18/2019 14:20,48.4,48.48,48.31,48.48,16440,0
FPT,10/18/2019 14:21,48.48,48.57,48.31,48.57,95210,0
FPT,10/18/2019 14:22,48.57,48.57,48.57,48.57,1750,0
FPT,10/18/2019 14:23,48.57,48.57,48.57,48.57,5060,0
FPT,10/18/2019 14:24,48.57,48.57,48.48,48.48,650,0
FPT,10/18/2019 14:25,48.57,48.57,48.48,48.57,11010,0
FPT,10/18/2019 14:26,48.48,48.57,48.48,48.48,8090,0
FPT,10/18/2019 14:27,48.57,48.83,48.57,48.74,36820,0
FPT,10/18/2019 14:28,48.74,48.74,48.74,48.74,1110,0
FPT,10/18/2019 14:29,48.74,48.74,48.74,48.74,200,0
FPT,10/18/2019 14:46,48.74,48.74,48.74,48.74,87780,0
FPT,10/21/2019 9:15,49,49,48.91,48.91,30410,0
FPT,10/21/2019 9:17,48.91,48.91,48.83,48.83,1660,0
FPT,10/21/2019 9:18,48.83,48.83,48.74,48.83,1700,0
FPT,10/21/2019 9:19,48.83,48.83,48.74,48.74,1170,0
FPT,10/21/2019 9:20,48.74,48.74,48.74,48.74,3070,0
FPT,10/21/2019 9:21,48.74,48.83,48.74,48.74,13040,0
FPT,10/21/2019 9:22,48.74,48.74,48.74,48.74,8480,0
FPT,10/21/2019 9:23,48.74,48.74,48.74,48.74,190,0
FPT,10/21/2019 9:24,48.74,48.74,48.74,48.74,1150,0
FPT,10/21/2019 9:25,48.66,48.66,48.66,48.66,400,0
FPT,10/21/2019 9:26,48.74,48.74,48.66,48.66,10200,0
FPT,10/21/2019 9:28,48.66,48.66,48.57,48.57,2030,0
FPT,10/21/2019 9:29,48.66,48.66,48.57,48.57,2300,0
FPT,10/21/2019 9:30,48.57,48.66,48.57,48.66,4900,0
FPT,10/21/2019 9:31,48.66,48.66,48.66,48.66,730,0
FPT,10/21/2019 9:32,48.57,48.57,48.57,48.57,2000,0
FPT,10/21/2019 9:33,48.57,48.66,48.57,48.57,17830,0
FPT,10/21/2019 9:34,48.57,48.57,48.48,48.57,3810,0
FPT,10/21/2019 9:35,48.48,48.57,48.48,48.57,1030,0
FPT,10/21/2019 9:36,48.57,48.57,48.57,48.57,4340,0
FPT,10/21/2019 9:37,48.66,48.66,48.66,48.66,4750,0
FPT,10/21/2019 9:38,48.66,48.66,48.66,48.66,2380,0
FPT,10/21/2019 9:39,48.66,48.66,48.66,48.66,500,0
FPT,10/21/2019 9:40,48.66,48.66,48.66,48.66,1000,0
FPT,10/21/2019 9:42,48.66,48.66,48.66,48.66,3920,0
FPT,10/21/2019 9:43,48.66,48.66,48.57,48.57,1160,0
FPT,10/21/2019 9:44,48.57,48.66,48.57,48.57,4510,0
FPT,10/21/2019 9:45,48.57,48.57,48.57,48.57,3000,0
FPT,10/21/2019 9:46,48.57,48.66,48.57,48.66,2500,0
FPT,10/21/2019 9:47,48.66,48.66,48.57,48.66,7160,0
FPT,10/21/2019 9:48,48.66,48.66,48.66,48.66,3010,0
FPT,10/21/2019 9:49,48.57,48.57,48.57,48.57,2000,0
FPT,10/21/2019 9:50,48.57,48.57,48.57,48.57,2500,0
FPT,10/21/2019 9:51,48.66,48.66,48.57,48.57,450,0
FPT,10/21/2019 9:52,48.66,48.66,48.57,48.57,8010,0
FPT,10/21/2019 9:53,48.66,48.66,48.66,48.66,110,0
FPT,10/21/2019 9:54,48.66,48.66,48.66,48.66,9100,0
FPT,10/21/2019 9:55,48.57,48.66,48.57,48.66,1800,0
FPT,10/21/2019 9:56,48.57,48.57,48.57,48.57,2000,0
FPT,10/21/2019 9:59,48.66,48.66,48.57,48.57,200,0
FPT,10/21/2019 10:00,48.57,48.57,48.57,48.57,18620,0
FPT,10/21/2019 10:01,48.57,48.57,48.57,48.57,5220,0
FPT,10/21/2019 10:02,48.57,48.57,48.57,48.57,2660,0
FPT,10/21/2019 10:04,48.57,48.57,48.57,48.57,90,0
FPT,10/21/2019 10:05,48.66,48.66,48.66,48.66,340,0
FPT,10/21/2019 10:06,48.57,48.57,48.57,48.57,100,0
FPT,10/21/2019 10:09,48.57,48.57,48.57,48.57,520,0
FPT,10/21/2019 10:10,48.66,48.66,48.57,48.57,1670,0
FPT,10/21/2019 10:13,48.57,48.66,48.57,48.66,17000,0
FPT,10/21/2019 10:14,48.66,48.66,48.57,48.57,370,0
FPT,10/21/2019 10:15,48.57,48.57,48.57,48.57,8900,0
FPT,10/21/2019 10:16,48.57,48.57,48.57,48.57,80,0
FPT,10/21/2019 10:17,48.57,48.57,48.57,48.57,500,0
FPT,10/21/2019 10:18,48.57,48.57,48.57,48.57,100,0
FPT,10/21/2019 10:19,48.57,48.57,48.57,48.57,30,0
FPT,10/21/2019 10:20,48.66,48.66,48.66,48.66,10,0
FPT,10/21/2019 10:22,48.57,48.57,48.57,48.57,5000,0
FPT,10/21/2019 10:23,48.66,48.66,48.57,48.57,760,0
FPT,10/21/2019 10:24,48.66,48.66,48.66,48.66,1840,0
FPT,10/21/2019 10:25,48.66,48.66,48.66,48.66,610,0
FPT,10/21/2019 10:26,48.66,48.66,48.66,48.66,10,0
FPT,10/21/2019 10:27,48.66,48.66,48.66,48.66,20,0
FPT,10/21/2019 10:28,48.66,48.66,48.66,48.66,10,0
FPT,10/21/2019 10:30,48.66,48.66,48.66,48.66,1080,0
FPT,10/21/2019 10:31,48.66,48.66,48.66,48.66,3000,0
FPT,10/21/2019 10:32,48.66,48.66,48.57,48.57,10430,0
FPT,10/21/2019 10:34,48.57,48.57,48.57,48.57,200,0
FPT,10/21/2019 10:35,48.66,48.66,48.57,48.57,10120,0
FPT,10/21/2019 10:37,48.66,48.66,48.57,48.57,110,0
FPT,10/21/2019 10:40,48.66,48.66,48.66,48.66,30,0
FPT,10/21/2019 10:41,48.66,48.66,48.57,48.57,10100,0
FPT,10/21/2019 10:42,48.66,48.66,48.57,48.57,430,0
FPT,10/21/2019 10:45,48.57,48.57,48.57,48.57,20000,0
FPT,10/21/2019 10:47,48.57,48.57,48.57,48.57,60,0
FPT,10/21/2019 10:48,48.57,48.57,48.57,48.57,20000,0
FPT,10/21/2019 10:49,48.57,48.57,48.57,48.57,30,0
FPT,10/21/2019 10:50,48.66,48.66,48.66,48.66,20020,0
FPT,10/21/2019 10:53,48.57,48.57,48.57,48.57,34940,0
FPT,10/21/2019 10:55,48.48,48.48,48.48,48.48,36100,0
FPT,10/21/2019 10:56,48.48,48.48,48.48,48.48,5060,0
FPT,10/21/2019 10:57,48.4,48.4,48.4,48.4,20000,0
FPT,10/21/2019 10:59,48.4,48.48,48.4,48.48,150,0
FPT,10/21/2019 11:00,48.66,48.66,48.66,48.66,50,0
FPT,10/21/2019 11:02,48.57,48.57,48.57,48.57,200,0
FPT,10/21/2019 11:03,48.57,48.57,48.57,48.57,300,0
FPT,10/21/2019 11:04,48.57,48.57,48.57,48.57,150,0
FPT,10/21/2019 11:05,48.57,48.57,48.57,48.57,930,0
FPT,10/21/2019 11:07,48.48,48.48,48.48,48.48,3000,0
FPT,10/21/2019 11:09,48.48,48.48,48.48,48.48,100,0
FPT,10/21/2019 11:10,48.57,48.57,48.48,48.57,5020,0
FPT,10/21/2019 11:12,48.57,48.57,48.48,48.57,2020,0
FPT,10/21/2019 11:13,48.57,48.57,48.57,48.57,450,0
FPT,10/21/2019 11:16,48.57,48.57,48.57,48.57,140,0
FPT,10/21/2019 11:18,48.4,48.4,48.4,48.4,1900,0
FPT,10/21/2019 11:20,48.57,48.57,48.57,48.57,10,0
FPT,10/21/2019 11:21,48.57,48.57,48.57,48.57,30,0
FPT,10/21/2019 11:25,48.48,48.48,48.48,48.48,130,0
FPT,10/21/2019 11:26,48.48,48.57,48.48,48.57,1460,0
FPT,10/21/2019 11:28,48.57,48.57,48.48,48.57,230,0
FPT,10/21/2019 11:29,48.57,48.57,48.48,48.48,120,0
FPT,10/21/2019 13:00,48.57,48.57,48.48,48.48,1960,0
FPT,10/21/2019 13:03,48.57,48.57,48.57,48.57,70,0
FPT,10/21/2019 13:04,48.48,48.48,48.48,48.48,4000,0
FPT,10/21/2019 13:05,48.48,48.57,48.48,48.57,10600,0
FPT,10/21/2019 13:06,48.48,48.48,48.48,48.48,1200,0
FPT,10/21/2019 13:07,48.48,48.48,48.48,48.48,280,0
FPT,10/21/2019 13:08,48.48,48.48,48.48,48.48,6000,0
FPT,10/21/2019 13:09,48.48,48.57,48.48,48.48,7290,0
FPT,10/21/2019 13:10,48.48,48.48,48.48,48.48,20,0
FPT,10/21/2019 13:11,48.48,48.48,48.48,48.48,350,0
FPT,10/21/2019 13:12,48.4,48.48,48.4,48.4,1210,0
FPT,10/21/2019 13:13,48.4,48.48,48.4,48.48,690,0
FPT,10/21/2019 13:14,48.4,48.48,48.4,48.48,1500,0
FPT,10/21/2019 13:15,48.48,48.48,48.4,48.4,13620,0
FPT,10/21/2019 13:16,48.4,48.48,48.4,48.48,2200,0
FPT,10/21/2019 13:17,48.4,48.4,48.4,48.4,14000,0
FPT,10/21/2019 13:18,48.4,48.4,48.4,48.4,2200,0
FPT,10/21/2019 13:19,48.4,48.4,48.4,48.4,24190,0
FPT,10/21/2019 13:20,48.4,48.4,48.31,48.4,2340,0
FPT,10/21/2019 13:21,48.4,48.4,48.4,48.4,1290,0
FPT,10/21/2019 13:22,48.4,48.4,48.4,48.4,360,0
FPT,10/21/2019 13:23,48.4,48.4,48.31,48.4,1860,0
FPT,10/21/2019 13:24,48.4,48.4,48.4,48.4,2010,0
FPT,10/21/2019 13:25,48.4,48.4,48.4,48.4,1590,0
FPT,10/21/2019 13:26,48.4,48.4,48.4,48.4,110,0
FPT,10/21/2019 13:27,48.4,48.4,48.4,48.4,5160,0
FPT,10/21/2019 13:28,48.4,48.4,48.31,48.31,1770,0
FPT,10/21/2019 13:29,48.31,48.4,48.31,48.4,27500,0
FPT,10/21/2019 13:30,48.4,48.4,48.4,48.4,10200,0
FPT,10/21/2019 13:31,48.4,48.4,48.4,48.4,9290,0
FPT,10/21/2019 13:32,48.31,48.4,48.31,48.4,14070,0
FPT,10/21/2019 13:33,48.31,48.4,48.31,48.4,33950,0
FPT,10/21/2019 13:34,48.4,48.4,48.4,48.4,5350,0
FPT,10/21/2019 13:35,48.4,48.4,48.4,48.4,8200,0
FPT,10/21/2019 13:36,48.4,48.4,48.4,48.4,1530,0
FPT,10/21/2019 13:37,48.4,48.4,48.31,48.31,14970,0
FPT,10/21/2019 13:38,48.4,48.4,48.23,48.23,27460,0
FPT,10/21/2019 13:39,48.4,48.4,48.4,48.4,100,0
FPT,10/21/2019 13:40,48.31,48.31,48.23,48.31,21330,0
FPT,10/21/2019 13:41,48.31,48.31,48.23,48.31,1160,0
FPT,10/21/2019 13:42,48.31,48.4,48.31,48.31,2560,0
FPT,10/21/2019 13:43,48.31,48.4,48.31,48.4,6140,0
FPT,10/21/2019 13:44,48.4,48.4,48.31,48.31,10710,0
FPT,10/21/2019 13:45,48.31,48.4,48.31,48.31,930,0
FPT,10/21/2019 13:46,48.23,48.4,48.23,48.4,22580,0
FPT,10/21/2019 13:47,48.23,48.23,48.23,48.23,15200,0
FPT,10/21/2019 13:48,48.31,48.31,48.31,48.31,80,0
FPT,10/21/2019 13:49,48.31,48.31,48.31,48.31,200,0
FPT,10/21/2019 13:50,48.31,48.31,48.23,48.31,1860,0
FPT,10/21/2019 13:51,48.31,48.31,48.31,48.31,5890,0
FPT,10/21/2019 13:52,48.31,48.31,48.31,48.31,2510,0
FPT,10/21/2019 13:53,48.31,48.31,48.31,48.31,3060,0
FPT,10/21/2019 13:54,48.31,48.31,48.31,48.31,500,0
FPT,10/21/2019 13:55,48.23,48.4,48.23,48.4,27060,0
FPT,10/21/2019 13:56,48.23,48.31,48.23,48.31,890,0
FPT,10/21/2019 13:57,48.31,48.31,48.23,48.31,1230,0
FPT,10/21/2019 13:58,48.31,48.31,48.23,48.31,10390,0
FPT,10/21/2019 13:59,48.31,48.31,48.23,48.23,22510,0
FPT,10/21/2019 14:00,48.31,48.31,48.23,48.23,13040,0
FPT,10/21/2019 14:01,48.23,48.23,48.23,48.23,5230,0
FPT,10/21/2019 14:02,48.23,48.31,48.23,48.23,4410,0
FPT,10/21/2019 14:03,48.23,48.31,48.23,48.31,510,0
FPT,10/21/2019 14:04,48.31,48.4,48.31,48.4,10630,0
FPT,10/21/2019 14:05,48.31,48.31,48.31,48.31,2070,0
FPT,10/21/2019 14:07,48.31,48.31,48.31,48.31,8010,0
FPT,10/21/2019 14:08,48.31,48.31,48.23,48.31,540,0
FPT,10/21/2019 14:09,48.31,48.31,48.31,48.31,2210,0
FPT,10/21/2019 14:10,48.23,48.31,48.23,48.23,33190,0
FPT,10/21/2019 14:11,48.31,48.31,48.31,48.31,1280,0
FPT,10/21/2019 14:12,48.31,48.31,48.23,48.31,15260,0
FPT,10/21/2019 14:13,48.23,48.31,48.23,48.23,6440,0
FPT,10/21/2019 14:14,48.23,48.31,48.23,48.31,15530,0
FPT,10/21/2019 14:15,48.4,48.4,48.4,48.4,60,0
FPT,10/21/2019 14:16,48.4,48.4,48.23,48.23,20900,0
FPT,10/21/2019 14:17,48.4,48.4,48.23,48.23,16100,0
FPT,10/21/2019 14:18,48.23,48.23,48.23,48.23,3220,0
FPT,10/21/2019 14:19,48.31,48.31,48.23,48.31,260,0
FPT,10/21/2019 14:20,48.23,48.23,48.06,48.14,71330,0
FPT,10/21/2019 14:21,48.14,48.14,48.06,48.06,25380,0
FPT,10/21/2019 14:22,48.06,48.06,48.06,48.06,19590,0
FPT,10/21/2019 14:23,48.14,48.23,48.06,48.23,23100,0
FPT,10/21/2019 14:24,48.14,48.14,48.06,48.06,21000,0
FPT,10/21/2019 14:25,48.14,48.14,48.14,48.14,2640,0
FPT,10/21/2019 14:26,48.14,48.14,48.14,48.14,650,0
FPT,10/21/2019 14:27,48.14,48.23,48.14,48.23,10390,0
FPT,10/21/2019 14:28,48.23,48.23,48.14,48.14,30,0
FPT,10/21/2019 14:29,48.14,48.23,48.14,48.23,13300,0
FPT,10/21/2019 14:46,48.23,48.23,48.23,48.23,53850,0
FPT,10/22/2019 9:15,48.23,48.23,48.23,48.23,7750,0
FPT,10/22/2019 9:16,48.23,48.23,48.23,48.23,1770,0
FPT,10/22/2019 9:17,48.23,48.23,48.23,48.23,4020,0
FPT,10/22/2019 9:18,48.23,48.23,48.23,48.23,380,0
FPT,10/22/2019 9:19,48.23,48.23,48.23,48.23,2800,0
FPT,10/22/2019 9:20,48.31,48.31,48.23,48.23,15300,0
FPT,10/22/2019 9:21,48.23,48.23,48.23,48.23,500,0
FPT,10/22/2019 9:22,48.23,48.23,48.23,48.23,1200,0
FPT,10/22/2019 9:23,48.31,48.31,48.23,48.23,6130,0
FPT,10/22/2019 9:24,48.23,48.23,48.23,48.23,850,0
FPT,10/22/2019 9:25,48.23,48.23,48.23,48.23,4030,0
FPT,10/22/2019 9:26,48.23,48.23,48.23,48.23,2410,0
FPT,10/22/2019 9:27,48.23,48.23,48.23,48.23,830,0
FPT,10/22/2019 9:28,48.23,48.23,48.23,48.23,940,0
FPT,10/22/2019 9:29,48.23,48.23,48.23,48.23,460,0
FPT,10/22/2019 9:31,48.23,48.23,48.23,48.23,5000,0
FPT,10/22/2019 9:32,48.23,48.31,48.23,48.31,5500,0
FPT,10/22/2019 9:33,48.31,48.31,48.23,48.31,5380,0
FPT,10/22/2019 9:34,48.31,48.31,48.23,48.23,4150,0
FPT,10/22/2019 9:35,48.23,48.23,48.14,48.23,240,0
FPT,10/22/2019 9:36,48.23,48.23,48.23,48.23,80,0
FPT,10/22/2019 9:37,48.23,48.23,48.23,48.23,5520,0
FPT,10/22/2019 9:38,48.23,48.23,48.23,48.23,180,0
FPT,10/22/2019 9:39,48.23,48.23,48.23,48.23,40,0
FPT,10/22/2019 9:40,48.23,48.23,48.23,48.23,120,0
FPT,10/22/2019 9:41,48.23,48.23,48.23,48.23,410,0
FPT,10/22/2019 9:42,48.23,48.23,48.23,48.23,520,0
FPT,10/22/2019 9:43,48.23,48.23,48.14,48.14,360,0
FPT,10/22/2019 9:44,48.23,48.23,48.14,48.14,3290,0
FPT,10/22/2019 9:45,48.23,48.23,48.23,48.23,90,0
FPT,10/22/2019 9:46,48.23,48.23,48.23,48.23,150,0
FPT,10/22/2019 9:47,48.23,48.23,48.14,48.23,1180,0
FPT,10/22/2019 9:48,48.14,48.23,48.14,48.14,3100,0
FPT,10/22/2019 9:49,48.23,48.23,48.14,48.23,10740,0
FPT,10/22/2019 9:50,48.23,48.23,48.23,48.23,100,0
FPT,10/22/2019 9:51,48.23,48.23,48.23,48.23,9450,0
FPT,10/22/2019 9:52,48.23,48.23,48.23,48.23,9160,0
FPT,10/22/2019 9:53,48.23,48.23,48.23,48.23,1100,0
FPT,10/22/2019 9:54,48.14,48.14,48.14,48.14,4930,0
FPT,10/22/2019 9:55,48.14,48.14,48.06,48.14,7490,0
FPT,10/22/2019 9:56,48.14,48.14,48.14,48.14,1050,0
FPT,10/22/2019 9:57,48.06,48.14,48.06,48.14,150,0
FPT,10/22/2019 9:58,48.14,48.14,48.14,48.14,3850,0
FPT,10/22/2019 9:59,48.06,48.06,48.06,48.06,200,0
FPT,10/22/2019 10:00,48.14,48.14,48.06,48.06,14030,0
FPT,10/22/2019 10:01,48.06,48.06,48.06,48.06,2120,0
FPT,10/22/2019 10:02,48.06,48.06,48.06,48.06,200,0
FPT,10/22/2019 10:03,48.14,48.14,48.14,48.14,1000,0
FPT,10/22/2019 10:04,48.06,48.14,48.06,48.06,6730,0
FPT,10/22/2019 10:05,48.06,48.06,48.06,48.06,1160,0
FPT,10/22/2019 10:06,48.06,48.06,48.06,48.06,10,0
FPT,10/22/2019 10:07,47.97,48.06,47.97,47.97,33290,0
FPT,10/22/2019 10:08,47.97,47.97,47.89,47.89,23660,0
FPT,10/22/2019 10:09,47.97,47.97,47.89,47.97,3460,0
FPT,10/22/2019 10:10,47.89,47.97,47.89,47.97,840,0
FPT,10/22/2019 10:11,47.97,47.97,47.97,47.97,13480,0
FPT,10/22/2019 10:12,47.97,47.97,47.8,47.8,37540,0
FPT,10/22/2019 10:13,47.8,47.8,47.8,47.8,65600,0
FPT,10/22/2019 10:14,47.8,47.89,47.72,47.89,44460,0
FPT,10/22/2019 10:15,47.8,47.8,47.8,47.8,15220,0
FPT,10/22/2019 10:16,47.72,47.72,47.63,47.63,38320,0
FPT,10/22/2019 10:17,47.63,47.72,47.55,47.72,17010,0
FPT,10/22/2019 10:18,47.72,47.72,47.63,47.72,10210,0
FPT,10/22/2019 10:19,47.72,47.72,47.72,47.72,30420,0
FPT,10/22/2019 10:20,47.72,47.72,47.72,47.72,23150,0
FPT,10/22/2019 10:21,47.72,47.72,47.63,47.72,19140,0
FPT,10/22/2019 10:22,47.72,47.8,47.72,47.8,21080,0
FPT,10/22/2019 10:23,47.8,47.8,47.8,47.8,13960,0
FPT,10/22/2019 10:24,47.8,47.89,47.8,47.89,17010,0
FPT,10/22/2019 10:25,47.8,47.8,47.72,47.8,21050,0
FPT,10/22/2019 10:26,47.8,47.8,47.8,47.8,15300,0
FPT,10/22/2019 10:27,47.8,47.8,47.8,47.8,3000,0
FPT,10/22/2019 10:28,47.89,47.89,47.89,47.89,420,0
FPT,10/22/2019 10:29,47.89,47.89,47.8,47.89,21180,0
FPT,10/22/2019 10:30,47.89,47.97,47.89,47.89,17380,0
FPT,10/22/2019 10:31,47.89,47.89,47.8,47.8,5080,0
FPT,10/22/2019 10:32,47.89,47.89,47.89,47.89,330,0
FPT,10/22/2019 10:33,47.89,47.89,47.8,47.89,4830,0
FPT,10/22/2019 10:34,47.89,47.89,47.89,47.89,11400,0
FPT,10/22/2019 10:35,47.97,47.97,47.97,47.97,30,0
FPT,10/22/2019 10:36,47.89,47.89,47.89,47.89,3950,0
FPT,10/22/2019 10:37,47.89,47.89,47.8,47.8,670,0
FPT,10/22/2019 10:38,47.89,47.89,47.89,47.89,5320,0
FPT,10/22/2019 10:39,47.89,47.89,47.89,47.89,4150,0
FPT,10/22/2019 10:40,47.89,47.89,47.8,47.8,21860,0
FPT,10/22/2019 10:41,47.89,47.89,47.89,47.89,560,0
FPT,10/22/2019 10:42,47.89,47.89,47.89,47.89,3750,0
FPT,10/22/2019 10:43,47.89,47.89,47.89,47.89,15000,0
FPT,10/22/2019 10:44,47.89,47.97,47.89,47.97,1800,0
FPT,10/22/2019 10:45,47.97,47.97,47.97,47.97,40,0
FPT,10/22/2019 10:46,47.97,47.97,47.97,47.97,2080,0
FPT,10/22/2019 10:47,47.97,47.97,47.97,47.97,60,0
FPT,10/22/2019 10:48,47.97,47.97,47.97,47.97,10,0
FPT,10/22/2019 10:49,47.89,47.97,47.89,47.97,1800,0
FPT,10/22/2019 10:51,47.89,47.89,47.89,47.89,3340,0
FPT,10/22/2019 10:52,47.89,47.89,47.89,47.89,100,0
FPT,10/22/2019 10:53,47.89,47.89,47.89,47.89,2760,0
FPT,10/22/2019 10:54,47.8,47.89,47.8,47.89,500,0
FPT,10/22/2019 10:55,47.89,47.89,47.89,47.89,10,0
FPT,10/22/2019 10:56,47.89,47.89,47.89,47.89,4250,0
FPT,10/22/2019 10:57,47.8,47.89,47.8,47.8,35980,0
FPT,10/22/2019 10:58,47.8,47.8,47.8,47.8,2640,0
FPT,10/22/2019 10:59,47.8,47.8,47.72,47.72,34830,0
FPT,10/22/2019 11:00,47.8,47.8,47.72,47.72,5080,0
FPT,10/22/2019 11:01,47.72,47.72,47.72,47.72,3950,0
FPT,10/22/2019 11:02,47.72,47.72,47.72,47.72,3050,0
FPT,10/22/2019 11:03,47.72,47.72,47.63,47.72,7990,0
FPT,10/22/2019 11:04,47.72,47.72,47.72,47.72,300,0
FPT,10/22/2019 11:05,47.8,47.8,47.8,47.8,160,0
FPT,10/22/2019 11:06,47.8,47.8,47.8,47.8,30,0
FPT,10/22/2019 11:07,47.8,47.8,47.72,47.8,1260,0
FPT,10/22/2019 11:08,47.72,47.8,47.72,47.8,1830,0
FPT,10/22/2019 11:09,47.72,47.8,47.72,47.8,20250,0
FPT,10/22/2019 11:10,47.8,47.89,47.8,47.89,5360,0
FPT,10/22/2019 11:11,47.8,47.89,47.8,47.89,5120,0
FPT,10/22/2019 11:12,47.8,47.89,47.8,47.8,16440,0
FPT,10/22/2019 11:13,47.8,47.8,47.8,47.8,950,0
FPT,10/22/2019 11:15,47.89,47.89,47.8,47.8,11010,0
FPT,10/22/2019 11:16,47.8,47.8,47.8,47.8,1000,0
FPT,10/22/2019 11:17,47.89,47.89,47.89,47.89,20000,0
FPT,10/22/2019 11:18,47.8,47.89,47.8,47.89,13300,0
FPT,10/22/2019 11:19,47.89,47.97,47.89,47.97,9990,0
FPT,10/22/2019 11:20,47.89,48.06,47.89,48.06,31660,0
FPT,10/22/2019 11:21,47.97,47.97,47.97,47.97,3330,0
FPT,10/22/2019 11:22,47.89,47.89,47.89,47.89,50,0
FPT,10/22/2019 11:23,47.97,47.97,47.8,47.89,17380,0
FPT,10/22/2019 11:24,47.89,47.97,47.8,47.89,25640,0
FPT,10/22/2019 11:25,47.89,47.89,47.8,47.8,12840,0
FPT,10/22/2019 11:26,47.8,47.89,47.8,47.89,1170,0
FPT,10/22/2019 11:27,47.89,47.97,47.8,47.8,310,0
FPT,10/22/2019 11:28,47.8,47.89,47.8,47.8,1240,0
FPT,10/22/2019 11:29,47.89,47.97,47.89,47.97,46350,0
FPT,10/22/2019 13:00,47.97,47.97,47.97,47.97,38410,0
FPT,10/22/2019 13:01,47.97,47.97,47.8,47.8,3130,0
FPT,10/22/2019 13:06,47.97,47.97,47.97,47.97,10,0
FPT,10/22/2019 13:07,47.97,47.97,47.89,47.89,1320,0
FPT,10/22/2019 13:09,47.97,47.97,47.97,47.97,5650,0
FPT,10/22/2019 13:10,47.97,47.97,47.89,47.97,9880,0
FPT,10/22/2019 13:11,47.97,48.06,47.97,48.06,1540,0
FPT,10/22/2019 13:12,48.06,48.06,48.06,48.06,12610,0
FPT,10/22/2019 13:13,48.06,48.06,48.06,48.06,840,0
FPT,10/22/2019 13:14,48.14,48.14,48.06,48.14,4060,0
FPT,10/22/2019 13:15,48.14,48.14,48.06,48.06,8810,0
FPT,10/22/2019 13:16,48.14,48.14,48.06,48.06,250,0
FPT,10/22/2019 13:17,48.14,48.14,48.14,48.14,26310,0
FPT,10/22/2019 13:18,48.14,48.23,48.14,48.23,11380,0
FPT,10/22/2019 13:19,48.23,48.23,48.14,48.14,6320,0
FPT,10/22/2019 13:20,48.23,48.23,48.23,48.23,10,0
FPT,10/22/2019 13:21,48.14,48.31,48.14,48.23,26150,0
FPT,10/22/2019 13:22,48.23,48.23,48.23,48.23,5430,0
FPT,10/22/2019 13:23,48.14,48.31,48.14,48.31,440,0
FPT,10/22/2019 13:24,48.31,48.31,48.23,48.23,2520,0
FPT,10/22/2019 13:25,48.23,48.23,48.23,48.23,350,0
FPT,10/22/2019 13:26,48.23,48.23,48.14,48.14,280,0
FPT,10/22/2019 13:27,48.14,48.14,48.14,48.14,6840,0
FPT,10/22/2019 13:28,48.14,48.23,48.14,48.14,11750,0
FPT,10/22/2019 13:29,48.14,48.14,48.06,48.14,420,0
FPT,10/22/2019 13:31,48.14,48.14,48.06,48.06,290,0
FPT,10/22/2019 13:32,48.06,48.14,48.06,48.14,8300,0
FPT,10/22/2019 13:33,48.14,48.14,48.14,48.14,2000,0
FPT,10/22/2019 13:34,48.06,48.14,48.06,48.06,6140,0
FPT,10/22/2019 13:35,48.14,48.14,48.14,48.14,50,0
FPT,10/22/2019 13:36,48.06,48.06,48.06,48.06,240,0
FPT,10/22/2019 13:37,48.06,48.06,48.06,48.06,240,0
FPT,10/22/2019 13:38,48.14,48.14,48.14,48.14,10,0
FPT,10/22/2019 13:39,48.14,48.14,48.06,48.14,390,0
FPT,10/22/2019 13:40,48.14,48.14,48.14,48.14,290,0
FPT,10/22/2019 13:41,48.06,48.06,48.06,48.06,250,0
FPT,10/22/2019 13:42,48.14,48.14,48.06,48.06,850,0
FPT,10/22/2019 13:43,48.14,48.14,48.14,48.14,2710,0
FPT,10/22/2019 13:44,48.14,48.14,48.14,48.14,1540,0
FPT,10/22/2019 13:45,48.14,48.14,48.14,48.14,1120,0
FPT,10/22/2019 13:46,48.14,48.23,48.14,48.23,550,0
FPT,10/22/2019 13:47,48.14,48.14,48.14,48.14,1400,0
FPT,10/22/2019 13:48,48.23,48.23,48.23,48.23,10,0
FPT,10/22/2019 13:49,48.14,48.23,48.14,48.23,940,0
FPT,10/22/2019 13:50,48.14,48.14,48.14,48.14,11630,0
FPT,10/22/2019 13:51,48.14,48.23,48.06,48.23,10800,0
FPT,10/22/2019 13:52,48.14,48.14,48.14,48.14,240,0
FPT,10/22/2019 13:53,48.14,48.14,48.14,48.14,1000,0
FPT,10/22/2019 13:54,48.23,48.23,48.14,48.14,11260,0
FPT,10/22/2019 13:55,48.14,48.14,48.06,48.06,2130,0
FPT,10/22/2019 13:56,48.14,48.14,48.14,48.14,10110,0
FPT,10/22/2019 13:57,48.06,48.14,48.06,48.06,9380,0
FPT,10/22/2019 13:58,48.06,48.23,48.06,48.23,2690,0
FPT,10/22/2019 13:59,48.06,48.14,48.06,48.14,1730,0
FPT,10/22/2019 14:00,48.14,48.23,48.14,48.14,9450,0
FPT,10/22/2019 14:01,48.23,48.23,48.23,48.23,250,0
FPT,10/22/2019 14:02,48.14,48.23,48.14,48.23,250,0
FPT,10/22/2019 14:03,48.23,48.23,48.23,48.23,120,0
FPT,10/22/2019 14:04,48.14,48.23,48.14,48.23,14480,0
FPT,10/22/2019 14:05,48.23,48.31,48.23,48.23,1290,0
FPT,10/22/2019 14:06,48.23,48.31,48.23,48.31,3560,0
FPT,10/22/2019 14:07,48.14,48.31,48.14,48.31,310,0
FPT,10/22/2019 14:08,48.23,48.23,48.14,48.23,13580,0
FPT,10/22/2019 14:09,48.14,48.23,48.14,48.23,830,0
FPT,10/22/2019 14:10,48.23,48.31,48.14,48.14,10110,0
FPT,10/22/2019 14:11,48.23,48.23,48.14,48.14,910,0
FPT,10/22/2019 14:12,48.23,48.23,48.14,48.14,7900,0
FPT,10/22/2019 14:13,48.14,48.14,48.14,48.14,280,0
FPT,10/22/2019 14:14,48.14,48.14,48.14,48.14,5000,0
FPT,10/22/2019 14:15,48.14,48.23,48.14,48.23,250,0
FPT,10/22/2019 14:17,48.14,48.23,48.14,48.23,2090,0
FPT,10/22/2019 14:18,48.14,48.23,48.14,48.23,1930,0
FPT,10/22/2019 14:19,48.14,48.23,48.14,48.23,2180,0
FPT,10/22/2019 14:20,48.23,48.23,48.14,48.23,3250,0
FPT,10/22/2019 14:21,48.23,48.23,48.23,48.23,1040,0
FPT,10/22/2019 14:22,48.14,48.23,48.14,48.23,27570,0
FPT,10/22/2019 14:23,48.23,48.23,48.14,48.14,1290,0
FPT,10/22/2019 14:25,48.23,48.23,48.14,48.23,310,0
FPT,10/22/2019 14:26,48.23,48.23,48.23,48.23,1260,0
FPT,10/22/2019 14:27,48.14,48.23,48.14,48.14,2400,0
FPT,10/22/2019 14:28,48.23,48.23,48.23,48.23,5810,0
FPT,10/22/2019 14:29,48.23,48.31,48.23,48.31,5580,0
FPT,10/22/2019 14:46,48.06,48.06,48.06,48.06,39600,0
FPT,10/23/2019 9:15,47.97,48.06,47.97,48.06,18450,0
FPT,10/23/2019 9:16,47.97,48.06,47.97,47.97,1250,0
FPT,10/23/2019 9:17,47.97,47.97,47.97,47.97,960,0
FPT,10/23/2019 9:18,47.97,48.06,47.97,48.06,1240,0
FPT,10/23/2019 9:19,48.06,48.06,48.06,48.06,80,0
FPT,10/23/2019 9:20,48.06,48.06,47.97,47.97,1010,0
FPT,10/23/2019 9:21,48.06,48.06,48.06,48.06,10,0
FPT,10/23/2019 9:22,48.06,48.06,48.06,48.06,310,0
FPT,10/23/2019 9:23,47.97,47.97,47.97,47.97,10,0
FPT,10/23/2019 9:24,48.06,48.06,48.06,48.06,6010,0
FPT,10/23/2019 9:25,48.06,48.06,48.06,48.06,810,0
FPT,10/23/2019 9:26,48.06,48.06,47.97,47.97,4200,0
FPT,10/23/2019 9:27,47.89,47.97,47.89,47.97,710,0
FPT,10/23/2019 9:28,47.97,47.97,47.89,47.97,11100,0
FPT,10/23/2019 9:29,47.97,47.97,47.97,47.97,3090,0
FPT,10/23/2019 9:30,47.97,47.97,47.97,47.97,8250,0
FPT,10/23/2019 9:31,47.97,47.97,47.97,47.97,40,0
FPT,10/23/2019 9:32,47.97,47.97,47.97,47.97,1010,0
FPT,10/23/2019 9:33,47.89,47.97,47.89,47.89,1590,0
FPT,10/23/2019 9:34,47.89,47.97,47.89,47.97,230,0
FPT,10/23/2019 9:35,47.97,47.97,47.89,47.89,2580,0
FPT,10/23/2019 9:36,47.89,47.89,47.89,47.89,100,0
FPT,10/23/2019 9:37,47.97,47.97,47.97,47.97,20,0
FPT,10/23/2019 9:38,47.89,47.97,47.89,47.97,760,0
FPT,10/23/2019 9:39,47.97,47.97,47.97,47.97,180,0
FPT,10/23/2019 9:40,47.97,47.97,47.97,47.97,270,0
FPT,10/23/2019 9:41,47.97,47.97,47.97,47.97,7630,0
FPT,10/23/2019 9:42,47.97,47.97,47.97,47.97,1120,0
FPT,10/23/2019 9:43,47.97,47.97,47.97,47.97,5300,0
FPT,10/23/2019 9:44,47.97,47.97,47.97,47.97,1190,0
FPT,10/23/2019 9:45,47.97,47.97,47.97,47.97,2200,0
FPT,10/23/2019 9:46,48.06,48.06,48.06,48.06,6200,0
FPT,10/23/2019 9:47,48.06,48.06,47.97,48.06,11310,0
FPT,10/23/2019 9:48,48.06,48.06,48.06,48.06,260,0
FPT,10/23/2019 9:49,47.97,47.97,47.97,47.97,7200,0
FPT,10/23/2019 9:50,47.97,47.97,47.97,47.97,410,0
FPT,10/23/2019 9:51,48.06,48.06,48.06,48.06,400,0
FPT,10/23/2019 9:52,47.97,47.97,47.97,47.97,450,0
FPT,10/23/2019 9:53,48.06,48.06,48.06,48.06,7010,0
FPT,10/23/2019 9:54,48.06,48.06,48.06,48.06,1000,0
FPT,10/23/2019 9:55,48.06,48.06,48.06,48.06,5020,0
FPT,10/23/2019 9:56,48.06,48.06,48.06,48.06,8990,0
FPT,10/23/2019 9:57,48.06,48.14,48.06,48.06,2820,0
FPT,10/23/2019 9:58,48.06,48.06,48.06,48.06,410,0
FPT,10/23/2019 9:59,48.06,48.06,48.06,48.06,2170,0
FPT,10/23/2019 10:00,48.06,48.06,48.06,48.06,3470,0
FPT,10/23/2019 10:01,48.14,48.14,48.06,48.06,5500,0
FPT,10/23/2019 10:03,48.06,48.06,48.06,48.06,1800,0
FPT,10/23/2019 10:06,48.06,48.06,48.06,48.06,60,0
FPT,10/23/2019 10:07,48.14,48.14,48.14,48.14,11750,0
FPT,10/23/2019 10:08,48.23,48.4,48.23,48.4,17710,0
FPT,10/23/2019 10:09,48.4,48.4,48.4,48.4,5810,0
FPT,10/23/2019 10:10,48.48,48.48,48.4,48.48,6850,0
FPT,10/23/2019 10:11,48.48,48.57,48.48,48.57,18950,0
FPT,10/23/2019 10:12,48.48,48.57,48.48,48.57,15310,0
FPT,10/23/2019 10:13,48.66,48.66,48.66,48.66,1920,0
FPT,10/23/2019 10:14,48.57,48.66,48.57,48.57,13210,0
FPT,10/23/2019 10:15,48.57,48.57,48.48,48.48,2250,0
FPT,10/23/2019 10:16,48.48,48.48,48.48,48.48,2070,0
FPT,10/23/2019 10:17,48.48,48.48,48.48,48.48,5600,0
FPT,10/23/2019 10:18,48.48,48.57,48.48,48.48,3410,0
FPT,10/23/2019 10:19,48.48,48.48,48.4,48.4,1700,0
FPT,10/23/2019 10:20,48.48,48.48,48.4,48.48,1460,0
FPT,10/23/2019 10:21,48.4,48.48,48.4,48.48,2630,0
FPT,10/23/2019 10:22,48.48,48.48,48.48,48.48,3700,0
FPT,10/23/2019 10:23,48.48,48.48,48.48,48.48,1400,0
FPT,10/23/2019 10:24,48.48,48.48,48.48,48.48,8990,0
FPT,10/23/2019 10:25,48.48,48.48,48.48,48.48,1280,0
FPT,10/23/2019 10:27,48.48,48.48,48.48,48.48,1400,0
FPT,10/23/2019 10:28,48.48,48.48,48.48,48.48,1100,0
FPT,10/23/2019 10:29,48.48,48.48,48.48,48.48,4240,0
FPT,10/23/2019 10:30,48.57,48.57,48.57,48.57,1800,0
FPT,10/23/2019 10:31,48.48,48.48,48.48,48.48,500,0
FPT,10/23/2019 10:32,48.48,48.48,48.48,48.48,3150,0
FPT,10/23/2019 10:33,48.48,48.48,48.48,48.48,1200,0
FPT,10/23/2019 10:34,48.48,48.48,48.48,48.48,200,0
FPT,10/23/2019 10:36,48.48,48.48,48.48,48.48,100,0
FPT,10/23/2019 10:39,48.48,48.48,48.48,48.48,7810,0
FPT,10/23/2019 10:41,48.48,48.48,48.4,48.4,6000,0
FPT,10/23/2019 10:42,48.4,48.4,48.4,48.4,13210,0
FPT,10/23/2019 10:44,48.4,48.4,48.4,48.4,100,0
FPT,10/23/2019 10:45,48.4,48.4,48.4,48.4,340,0
FPT,10/23/2019 10:46,48.4,48.4,48.4,48.4,20,0
FPT,10/23/2019 10:47,48.4,48.4,48.4,48.4,3220,0
FPT,10/23/2019 10:48,48.31,48.31,48.31,48.31,5560,0
FPT,10/23/2019 10:49,48.31,48.31,48.31,48.31,290,0
FPT,10/23/2019 10:50,48.31,48.31,48.31,48.31,4310,0
FPT,10/23/2019 10:51,48.31,48.31,48.31,48.31,240,0
FPT,10/23/2019 10:54,48.57,48.57,48.57,48.57,25000,0
FPT,10/23/2019 10:55,48.57,48.57,48.57,48.57,100,0
FPT,10/23/2019 10:59,48.4,48.4,48.4,48.4,3940,0
FPT,10/23/2019 11:00,48.57,48.57,48.48,48.48,21000,0
FPT,10/23/2019 11:01,48.48,48.48,48.48,48.48,300,0
FPT,10/23/2019 11:02,48.4,48.4,48.4,48.4,22250,0
FPT,10/23/2019 11:03,48.4,48.4,48.4,48.4,800,0
FPT,10/23/2019 11:06,48.4,48.4,48.4,48.4,300,0
FPT,10/23/2019 11:07,48.4,48.4,48.4,48.4,50,0
FPT,10/23/2019 11:08,48.4,48.4,48.31,48.31,16510,0
FPT,10/23/2019 11:09,48.31,48.31,48.31,48.31,1500,0
FPT,10/23/2019 11:11,48.31,48.31,48.31,48.31,200,0
FPT,10/23/2019 11:12,48.31,48.31,48.31,48.31,20,0
FPT,10/23/2019 11:13,48.31,48.31,48.31,48.31,2020,0
FPT,10/23/2019 11:14,48.31,48.31,48.31,48.31,4000,0
FPT,10/23/2019 11:15,48.31,48.31,48.31,48.31,880,0
FPT,10/23/2019 11:16,48.31,48.31,48.31,48.31,1440,0
FPT,10/23/2019 11:18,48.31,48.31,48.31,48.31,250,0
FPT,10/23/2019 11:20,48.31,48.31,48.31,48.31,5400,0
FPT,10/23/2019 11:21,48.4,48.4,48.4,48.4,10,0
FPT,10/23/2019 11:23,48.31,48.31,48.31,48.31,2000,0
FPT,10/23/2019 11:24,48.31,48.31,48.31,48.31,10,0
FPT,10/23/2019 11:26,48.4,48.4,48.4,48.4,20,0
FPT,10/23/2019 11:27,48.4,48.4,48.4,48.4,150,0
FPT,10/23/2019 11:29,48.4,48.4,48.31,48.31,550,0
FPT,10/23/2019 13:00,48.31,48.31,48.31,48.31,1740,0
FPT,10/23/2019 13:04,48.4,48.4,48.4,48.4,1000,0
FPT,10/23/2019 13:05,48.4,48.4,48.4,48.4,280,0
FPT,10/23/2019 13:06,48.4,48.4,48.4,48.4,90,0
FPT,10/23/2019 13:07,48.4,48.4,48.4,48.4,1730,0
FPT,10/23/2019 13:08,48.4,48.4,48.4,48.4,1150,0
FPT,10/23/2019 13:10,48.31,48.31,48.31,48.31,25000,0
FPT,10/23/2019 13:11,48.31,48.31,48.31,48.31,10,0
FPT,10/23/2019 13:12,48.31,48.31,48.31,48.31,10000,0
FPT,10/23/2019 13:17,48.4,48.4,48.31,48.31,3100,0
FPT,10/23/2019 13:18,48.4,48.4,48.4,48.4,10,0
FPT,10/23/2019 13:19,48.4,48.4,48.4,48.4,750,0
FPT,10/23/2019 13:22,48.4,48.4,48.4,48.4,5540,0
FPT,10/23/2019 13:23,48.4,48.4,48.4,48.4,2340,0
FPT,10/23/2019 13:26,48.4,48.4,48.4,48.4,50,0
FPT,10/23/2019 13:27,48.4,48.4,48.4,48.4,400,0
FPT,10/23/2019 13:28,48.4,48.4,48.4,48.4,100,0
FPT,10/23/2019 13:30,48.4,48.4,48.4,48.4,1770,0
FPT,10/23/2019 13:31,48.4,48.4,48.31,48.31,15700,0
FPT,10/23/2019 13:32,48.23,48.23,48.23,48.23,30150,0
FPT,10/23/2019 13:33,48.23,48.23,48.23,48.23,2000,0
FPT,10/23/2019 13:34,48.23,48.23,48.14,48.14,1110,0
FPT,10/23/2019 13:35,48.14,48.23,48.14,48.14,2600,0
FPT,10/23/2019 13:36,48.14,48.14,48.14,48.14,610,0
FPT,10/23/2019 13:37,48.23,48.23,48.23,48.23,70,0
FPT,10/23/2019 13:38,48.23,48.23,48.23,48.23,2670,0
FPT,10/23/2019 13:39,48.23,48.23,48.23,48.23,500,0
FPT,10/23/2019 13:40,48.23,48.23,48.23,48.23,110,0
FPT,10/23/2019 13:42,48.23,48.23,48.23,48.23,210,0
FPT,10/23/2019 13:43,48.23,48.23,48.23,48.23,710,0
FPT,10/23/2019 13:44,48.31,48.31,48.31,48.31,100,0
FPT,10/23/2019 13:46,48.31,48.31,48.31,48.31,600,0
FPT,10/23/2019 13:47,48.23,48.23,48.23,48.23,2050,0
FPT,10/23/2019 13:48,48.31,48.31,48.31,48.31,300,0
FPT,10/23/2019 13:49,48.31,48.31,48.31,48.31,180,0
FPT,10/23/2019 13:50,48.23,48.23,48.23,48.23,920,0
FPT,10/23/2019 13:52,48.31,48.31,48.31,48.31,30,0
FPT,10/23/2019 13:53,48.23,48.23,48.23,48.23,2500,0
FPT,10/23/2019 13:54,48.23,48.23,48.23,48.23,30,0
FPT,10/23/2019 13:55,48.23,48.23,48.14,48.14,25500,0
FPT,10/23/2019 13:57,48.23,48.23,48.23,48.23,30,0
FPT,10/23/2019 13:59,48.23,48.23,48.23,48.23,90,0
FPT,10/23/2019 14:00,48.23,48.23,48.23,48.23,1300,0
FPT,10/23/2019 14:01,48.23,48.23,48.23,48.23,100,0
FPT,10/23/2019 14:03,48.23,48.23,48.23,48.23,260,0
FPT,10/23/2019 14:04,48.23,48.23,48.23,48.23,100,0
FPT,10/23/2019 14:05,48.14,48.23,48.14,48.23,1940,0
FPT,10/23/2019 14:06,48.23,48.31,48.23,48.31,9530,0
FPT,10/23/2019 14:07,48.31,48.31,48.31,48.31,11810,0
FPT,10/23/2019 14:09,48.31,48.31,48.31,48.31,3710,0
FPT,10/23/2019 14:10,48.23,48.31,48.23,48.31,12010,0
FPT,10/23/2019 14:11,48.31,48.31,48.23,48.23,20200,0
FPT,10/23/2019 14:12,48.31,48.31,48.23,48.23,9700,0
FPT,10/23/2019 14:13,48.31,48.31,48.31,48.31,10,0
FPT,10/23/2019 14:14,48.31,48.31,48.31,48.31,20,0
FPT,10/23/2019 14:15,48.31,48.31,48.31,48.31,20,0
FPT,10/23/2019 14:16,48.31,48.31,48.14,48.14,18050,0
FPT,10/23/2019 14:17,48.23,48.31,48.23,48.23,1530,0
FPT,10/23/2019 14:18,48.23,48.23,48.23,48.23,10,0
FPT,10/23/2019 14:19,48.14,48.14,48.06,48.06,37500,0
FPT,10/23/2019 14:20,48.23,48.23,48.23,48.23,250,0
FPT,10/23/2019 14:22,48.23,48.23,48.23,48.23,5100,0
FPT,10/23/2019 14:23,48.14,48.23,48.14,48.23,1220,0
FPT,10/23/2019 14:24,48.23,48.23,48.23,48.23,90,0
FPT,10/23/2019 14:26,48.14,48.31,48.14,48.31,5320,0
FPT,10/23/2019 14:27,48.31,48.31,48.31,48.31,5000,0
FPT,10/23/2019 14:28,48.06,48.06,48.06,48.06,5000,0
FPT,10/23/2019 14:29,48.31,48.31,48.23,48.31,1050,0
FPT,10/23/2019 14:46,48.14,48.14,48.14,48.14,17470,0
FPT,10/24/2019 9:15,48.48,48.57,48.48,48.57,2120,0
FPT,10/24/2019 9:17,48.48,48.48,48.48,48.48,6860,0
FPT,10/24/2019 9:19,48.23,48.23,48.23,48.23,1510,0
FPT,10/24/2019 9:21,48.48,48.48,48.48,48.48,70,0
FPT,10/24/2019 9:22,48.48,48.48,48.48,48.48,20,0
FPT,10/24/2019 9:25,48.48,48.48,48.48,48.48,20,0
FPT,10/24/2019 9:28,48.48,48.48,48.48,48.48,500,0
FPT,10/24/2019 9:29,48.48,48.48,48.48,48.48,200,0
FPT,10/24/2019 9:30,48.48,48.48,48.48,48.48,10,0
FPT,10/24/2019 9:32,48.48,48.48,48.48,48.48,10,0
FPT,10/24/2019 9:33,48.48,48.48,48.48,48.48,10,0
FPT,10/24/2019 9:34,48.48,48.48,48.48,48.48,50,0
FPT,10/24/2019 9:35,48.48,48.48,48.48,48.48,530,0
FPT,10/24/2019 9:36,48.4,48.4,48.4,48.4,240,0
FPT,10/24/2019 9:37,48.31,48.31,48.31,48.31,20,0
FPT,10/24/2019 9:38,48.4,48.4,48.4,48.4,590,0
FPT,10/24/2019 9:39,48.31,48.31,48.31,48.31,6450,0
FPT,10/24/2019 9:40,48.31,48.31,48.31,48.31,710,0
FPT,10/24/2019 9:41,48.31,48.31,48.31,48.31,450,0
FPT,10/24/2019 9:42,48.31,48.31,48.31,48.31,2320,0
FPT,10/24/2019 9:43,48.31,48.31,48.31,48.31,2350,0
FPT,10/24/2019 9:45,48.23,48.23,48.23,48.23,12430,0
FPT,10/24/2019 9:46,48.23,48.23,48.14,48.14,5420,0
FPT,10/24/2019 9:48,48.14,48.23,48.14,48.23,2030,0
FPT,10/24/2019 9:49,48.23,48.23,48.23,48.23,610,0
FPT,10/24/2019 9:50,48.23,48.23,48.23,48.23,1400,0
FPT,10/24/2019 9:51,48.23,48.23,48.23,48.23,1000,0
FPT,10/24/2019 9:52,48.23,48.23,48.23,48.23,1300,0
FPT,10/24/2019 9:54,48.23,48.23,48.23,48.23,150,0
FPT,10/24/2019 9:55,48.23,48.23,48.23,48.23,2000,0
FPT,10/24/2019 9:56,48.31,48.31,48.31,48.31,5000,0
FPT,10/24/2019 9:57,48.31,48.31,48.31,48.31,1780,0
FPT,10/24/2019 9:58,48.31,48.31,48.31,48.31,6000,0
FPT,10/24/2019 9:59,48.31,48.31,48.23,48.23,260,0
FPT,10/24/2019 10:00,48.23,48.23,48.23,48.23,100,0
FPT,10/24/2019 10:01,48.23,48.31,48.23,48.31,1720,0
FPT,10/24/2019 10:02,48.31,48.31,48.31,48.31,17920,0
FPT,10/24/2019 10:03,48.31,48.4,48.31,48.4,1780,0
FPT,10/24/2019 10:04,48.48,48.48,48.48,48.48,9440,0
FPT,10/24/2019 10:05,48.48,48.48,48.48,48.48,300,0
FPT,10/24/2019 10:06,48.48,48.48,48.48,48.48,2000,0
FPT,10/24/2019 10:07,48.48,48.48,48.48,48.48,1140,0
FPT,10/24/2019 10:08,48.48,48.57,48.48,48.57,3100,0
FPT,10/24/2019 10:09,48.48,48.48,48.48,48.48,950,0
FPT,10/24/2019 10:10,48.48,48.57,48.48,48.57,1560,0
FPT,10/24/2019 10:11,48.57,48.57,48.48,48.57,14230,0
FPT,10/24/2019 10:12,48.4,48.57,48.4,48.48,4330,0
FPT,10/24/2019 10:13,48.48,48.48,48.48,48.48,110,0
FPT,10/24/2019 10:14,48.57,48.57,48.57,48.57,10200,0
FPT,10/24/2019 10:15,48.57,48.74,48.48,48.74,107450,0
FPT,10/24/2019 10:16,48.74,48.83,48.66,48.83,30320,0
FPT,10/24/2019 10:17,48.83,49,48.83,48.91,29980,0
FPT,10/24/2019 10:18,48.91,49,48.83,48.91,20910,0
FPT,10/24/2019 10:19,48.91,49,48.91,49,10700,0
FPT,10/24/2019 10:20,49,49,49,49,1820,0
FPT,10/24/2019 10:21,48.91,48.91,48.83,48.83,18620,0
FPT,10/24/2019 10:22,48.83,48.91,48.83,48.83,10000,0
FPT,10/24/2019 10:23,48.83,48.83,48.83,48.83,4570,0
FPT,10/24/2019 10:24,48.83,48.91,48.83,48.83,5040,0
FPT,10/24/2019 10:25,48.83,48.83,48.83,48.83,5050,0
FPT,10/24/2019 10:26,48.91,48.91,48.83,48.83,11920,0
FPT,10/24/2019 10:27,48.83,48.83,48.83,48.83,7310,0
FPT,10/24/2019 10:28,48.83,48.83,48.83,48.83,2790,0
FPT,10/24/2019 10:29,48.83,48.91,48.83,48.83,11670,0
FPT,10/24/2019 10:30,48.83,48.83,48.83,48.83,5820,0
FPT,10/24/2019 10:31,48.74,48.83,48.74,48.83,1530,0
FPT,10/24/2019 10:32,48.83,48.83,48.83,48.83,170,0
FPT,10/24/2019 10:33,48.83,48.83,48.83,48.83,5410,0
FPT,10/24/2019 10:34,48.83,48.83,48.83,48.83,1250,0
FPT,10/24/2019 10:35,48.83,48.83,48.83,48.83,3210,0
FPT,10/24/2019 10:36,48.74,48.74,48.74,48.74,560,0
FPT,10/24/2019 10:37,48.83,48.83,48.83,48.83,1100,0
FPT,10/24/2019 10:38,48.83,48.83,48.83,48.83,110,0
FPT,10/24/2019 10:39,48.74,48.74,48.74,48.74,32800,0
FPT,10/24/2019 10:40,48.74,48.74,48.74,48.74,5760,0
FPT,10/24/2019 10:41,48.74,48.74,48.74,48.74,110,0
FPT,10/24/2019 10:42,48.74,48.83,48.74,48.83,15130,0
FPT,10/24/2019 10:43,48.91,48.91,48.83,48.83,340,0
FPT,10/24/2019 10:44,48.91,48.91,48.91,48.91,18700,0
FPT,10/24/2019 10:45,48.91,48.91,48.91,48.91,22630,0
FPT,10/24/2019 10:46,49,49,48.91,48.91,10150,0
FPT,10/24/2019 10:47,48.91,48.91,48.91,48.91,10,0
FPT,10/24/2019 10:48,48.91,48.91,48.91,48.91,1200,0
FPT,10/24/2019 10:49,48.91,49,48.91,49,3780,0
FPT,10/24/2019 10:50,48.91,49,48.91,48.91,2400,0
FPT,10/24/2019 10:51,48.91,48.91,48.91,48.91,310,0
FPT,10/24/2019 10:52,48.91,48.91,48.91,48.91,60,0
FPT,10/24/2019 10:53,48.91,48.91,48.91,48.91,15790,0
FPT,10/24/2019 10:55,48.91,48.91,48.91,48.91,7810,0
FPT,10/24/2019 10:56,48.91,48.91,48.91,48.91,10,0
FPT,10/24/2019 10:57,48.91,48.91,48.91,48.91,3370,0
FPT,10/24/2019 10:58,48.91,48.91,48.91,48.91,7750,0
FPT,10/24/2019 10:59,48.91,48.91,48.91,48.91,80,0
FPT,10/24/2019 11:00,48.91,48.91,48.91,48.91,7000,0
FPT,10/24/2019 11:01,48.91,48.91,48.83,48.91,19690,0
FPT,10/24/2019 11:02,48.91,48.91,48.91,48.91,22490,0
FPT,10/24/2019 11:03,48.91,48.91,48.91,48.91,210,0
FPT,10/24/2019 11:04,48.91,48.91,48.91,48.91,25810,0
FPT,10/24/2019 11:05,48.91,48.91,48.91,48.91,1360,0
FPT,10/24/2019 11:06,48.91,48.91,48.91,48.91,400,0
FPT,10/24/2019 11:07,49,49,49,49,600,0
FPT,10/24/2019 11:09,49,49,49,49,1000,0
FPT,10/24/2019 11:10,48.91,49,48.91,49,2070,0
FPT,10/24/2019 11:11,49,49.08,48.91,49.08,175720,0
FPT,10/24/2019 11:12,49.08,49.34,49.08,49.25,53390,0
FPT,10/24/2019 11:13,49.25,49.25,49.25,49.25,7050,0
FPT,10/24/2019 11:14,49.17,49.25,49.17,49.25,7560,0
FPT,10/24/2019 11:15,49.25,49.25,49.25,49.25,7380,0
FPT,10/24/2019 11:16,49.25,49.25,49.25,49.25,950,0
FPT,10/24/2019 11:17,49.25,49.25,49.17,49.17,3460,0
FPT,10/24/2019 11:18,49.25,49.25,49.17,49.17,12620,0
FPT,10/24/2019 11:19,49.17,49.17,49.08,49.17,640,0
FPT,10/24/2019 11:20,49.17,49.17,49.17,49.17,24320,0
FPT,10/24/2019 11:21,49.08,49.17,49.08,49.08,19280,0
FPT,10/24/2019 11:22,49.08,49.17,49.08,49.08,12760,0
FPT,10/24/2019 11:23,49.08,49.08,49,49.08,1500,0
FPT,10/24/2019 11:24,49.08,49.08,49.08,49.08,680,0
FPT,10/24/2019 11:25,49,49.08,49,49.08,10740,0
FPT,10/24/2019 11:26,49.08,49.08,49.08,49.08,3790,0
FPT,10/24/2019 11:27,49.08,49.08,49.08,49.08,170,0
FPT,10/24/2019 11:28,49.08,49.08,49.08,49.08,240,0
FPT,10/24/2019 11:29,49.08,49.08,49.08,49.08,2140,0
FPT,10/24/2019 13:00,49.08,49.08,49.08,49.08,10980,0
FPT,10/24/2019 13:02,49.08,49.08,49.08,49.08,1320,0
FPT,10/24/2019 13:03,49.08,49.08,49.08,49.08,10480,0
FPT,10/24/2019 13:04,49.08,49.08,49.08,49.08,1000,0
FPT,10/24/2019 13:05,49.17,49.17,49.17,49.17,190,0
FPT,10/24/2019 13:06,49.17,49.17,49.17,49.17,11000,0
FPT,10/24/2019 13:07,49.08,49.08,49.08,49.08,500,0
FPT,10/24/2019 13:08,49.17,49.17,49.17,49.17,10,0
FPT,10/24/2019 13:09,49.17,49.17,49.17,49.17,2500,0
FPT,10/24/2019 13:10,49.08,49.17,49.08,49.17,22370,0
FPT,10/24/2019 13:11,49.08,49.08,49.08,49.08,3500,0
FPT,10/24/2019 13:13,49.08,49.08,49.08,49.08,1250,0
FPT,10/24/2019 13:14,49.08,49.08,49.08,49.08,4880,0
FPT,10/24/2019 13:15,49.08,49.08,49.08,49.08,2850,0
FPT,10/24/2019 13:16,49.08,49.08,49.08,49.08,24710,0
FPT,10/24/2019 13:17,49.08,49.17,49.08,49.17,5960,0
FPT,10/24/2019 13:21,49.17,49.17,49.08,49.17,30590,0
FPT,10/24/2019 13:22,49.25,49.25,49.17,49.25,14420,0
FPT,10/24/2019 13:23,49.25,49.34,49.25,49.25,45040,0
FPT,10/24/2019 13:24,49.25,49.25,49.25,49.25,3620,0
FPT,10/24/2019 13:25,49.25,49.25,49.25,49.25,10640,0
FPT,10/24/2019 13:26,49.17,49.25,49.17,49.25,620,0
FPT,10/24/2019 13:27,49.25,49.25,49.25,49.25,10950,0
FPT,10/24/2019 13:28,49.25,49.34,49.17,49.25,16820,0
FPT,10/24/2019 13:29,49.25,49.25,49.25,49.25,8820,0
FPT,10/24/2019 13:30,49.25,49.25,49.25,49.25,2190,0
FPT,10/24/2019 13:31,49.25,49.34,49.25,49.25,12260,0
FPT,10/24/2019 13:32,49.17,49.17,49.17,49.17,920,0
FPT,10/24/2019 13:33,49.17,49.17,49.17,49.17,4270,0
FPT,10/24/2019 13:34,49.17,49.25,49.17,49.17,3000,0
FPT,10/24/2019 13:35,49.17,49.25,49.17,49.25,16130,0
FPT,10/24/2019 13:37,49.25,49.25,49.17,49.17,5700,0
FPT,10/24/2019 13:38,49.17,49.25,49.17,49.17,510,0
FPT,10/24/2019 13:39,49.17,49.17,49.17,49.17,560,0
FPT,10/24/2019 13:40,49.17,49.17,49.17,49.17,1190,0
FPT,10/24/2019 13:41,49.17,49.17,49.17,49.17,5050,0
FPT,10/24/2019 13:43,49.17,49.17,49.17,49.17,500,0
FPT,10/24/2019 13:45,49.25,49.25,49.17,49.17,6320,0
FPT,10/24/2019 13:46,49.17,49.17,49.17,49.17,510,0
FPT,10/24/2019 13:47,49.17,49.17,49.17,49.17,13700,0
FPT,10/24/2019 13:48,49.17,49.25,49.17,49.25,6180,0
FPT,10/24/2019 13:49,49.17,49.17,49.17,49.17,16280,0
FPT,10/24/2019 13:51,49.17,49.17,49.17,49.17,1400,0
FPT,10/24/2019 13:53,49.17,49.17,49.17,49.17,50,0
FPT,10/24/2019 13:54,49.17,49.17,49.17,49.17,130,0
FPT,10/24/2019 13:55,49.08,49.08,49.08,49.08,5000,0
FPT,10/24/2019 13:56,49.08,49.08,49.08,49.08,25470,0
FPT,10/24/2019 13:57,49.08,49.08,49.08,49.08,7810,0
FPT,10/24/2019 13:58,49.08,49.08,49.08,49.08,4440,0
FPT,10/24/2019 13:59,49.08,49.08,49.08,49.08,20,0
FPT,10/24/2019 14:00,49.08,49.08,49.08,49.08,250,0
FPT,10/24/2019 14:01,49.17,49.17,49.17,49.17,1000,0
FPT,10/24/2019 14:02,49.17,49.17,49.17,49.17,3800,0
FPT,10/24/2019 14:03,49.17,49.17,49.17,49.17,10700,0
FPT,10/24/2019 14:04,49.17,49.17,49.08,49.08,1820,0
FPT,10/24/2019 14:05,49.17,49.17,49.08,49.17,1640,0
FPT,10/24/2019 14:06,49.17,49.17,49.08,49.08,260,0
FPT,10/24/2019 14:07,49.17,49.17,49.08,49.08,1600,0
FPT,10/24/2019 14:08,49.17,49.17,49.17,49.17,6770,0
FPT,10/24/2019 14:09,49.17,49.17,49.17,49.17,4150,0
FPT,10/24/2019 14:10,49.17,49.17,49.17,49.17,24880,0
FPT,10/24/2019 14:11,49.25,49.25,49.17,49.25,6710,0
FPT,10/24/2019 14:12,49.17,49.25,49.17,49.25,29880,0
FPT,10/24/2019 14:13,49.25,49.34,49.25,49.34,3620,0
FPT,10/24/2019 14:14,49.34,49.34,49.25,49.34,31840,0
FPT,10/24/2019 14:15,49.34,49.34,49.34,49.34,9000,0
FPT,10/24/2019 14:16,49.34,49.34,49.34,49.34,39010,0
FPT,10/24/2019 14:17,49.42,49.51,49.34,49.51,63700,0
FPT,10/24/2019 14:18,49.51,49.59,49.42,49.51,108740,0
FPT,10/24/2019 14:19,49.51,49.59,49.51,49.59,27990,0
FPT,10/24/2019 14:20,49.51,49.59,49.51,49.51,10200,0
FPT,10/24/2019 14:21,49.51,49.51,49.51,49.51,30930,0
FPT,10/24/2019 14:22,49.51,49.51,49.42,49.42,3690,0
FPT,10/24/2019 14:23,49.42,49.42,49.42,49.42,12900,0
FPT,10/24/2019 14:24,49.42,49.51,49.42,49.51,9010,0
FPT,10/24/2019 14:25,49.51,49.51,49.42,49.51,6450,0
FPT,10/24/2019 14:26,49.42,49.51,49.42,49.42,17600,0
FPT,10/24/2019 14:27,49.42,49.51,49.42,49.42,19130,0
FPT,10/24/2019 14:28,49.42,49.42,49.42,49.42,7300,0
FPT,10/24/2019 14:29,49.42,49.42,49.42,49.42,18170,0
FPT,10/24/2019 14:46,49.68,49.68,49.68,49.68,332720,0
FPT,10/25/2019 9:15,49.76,49.85,49.76,49.85,48670,0
FPT,10/25/2019 9:16,49.85,49.94,49.85,49.94,7530,0
FPT,10/25/2019 9:17,49.85,49.94,49.76,49.76,29760,0
FPT,10/25/2019 9:18,49.76,49.85,49.76,49.85,8440,0
FPT,10/25/2019 9:19,49.85,49.85,49.76,49.85,23840,0
FPT,10/25/2019 9:20,49.85,49.85,49.76,49.85,17430,0
FPT,10/25/2019 9:21,49.76,49.85,49.76,49.76,2790,0
FPT,10/25/2019 9:22,49.76,49.85,49.76,49.76,43320,0
FPT,10/25/2019 9:23,49.76,49.85,49.76,49.76,18600,0
FPT,10/25/2019 9:24,49.76,49.76,49.68,49.68,2890,0
FPT,10/25/2019 9:25,49.68,49.68,49.68,49.68,32130,0
FPT,10/25/2019 9:26,49.68,49.68,49.68,49.68,4940,0
FPT,10/25/2019 9:27,49.68,49.68,49.68,49.68,4760,0
FPT,10/25/2019 9:28,49.59,49.68,49.59,49.59,3900,0
FPT,10/25/2019 9:29,49.59,49.59,49.59,49.59,30640,0
FPT,10/25/2019 9:30,49.51,49.59,49.51,49.59,29060,0
FPT,10/25/2019 9:31,49.59,49.59,49.59,49.59,15630,0
FPT,10/25/2019 9:32,49.59,49.59,49.51,49.51,21100,0
FPT,10/25/2019 9:33,49.51,49.51,49.51,49.51,990,0
FPT,10/25/2019 9:34,49.51,49.51,49.51,49.51,6190,0
FPT,10/25/2019 9:35,49.51,49.59,49.51,49.59,4860,0
FPT,10/25/2019 9:36,49.51,49.51,49.51,49.51,40190,0
FPT,10/25/2019 9:37,49.51,49.51,49.51,49.51,9710,0
FPT,10/25/2019 9:38,49.51,49.51,49.51,49.51,12120,0
FPT,10/25/2019 9:39,49.51,49.51,49.42,49.42,530,0
FPT,10/25/2019 9:40,49.51,49.59,49.51,49.59,12230,0
FPT,10/25/2019 9:41,49.51,49.59,49.51,49.59,6350,0
FPT,10/25/2019 9:42,49.51,49.51,49.51,49.51,2580,0
FPT,10/25/2019 9:43,49.51,49.51,49.51,49.51,16860,0
FPT,10/25/2019 9:44,49.51,49.51,49.42,49.51,11300,0
FPT,10/25/2019 9:45,49.42,49.42,49.42,49.42,210,0
FPT,10/25/2019 9:46,49.42,49.42,49.42,49.42,4700,0
FPT,10/25/2019 9:47,49.42,49.42,49.42,49.42,10240,0
FPT,10/25/2019 9:48,49.42,49.42,49.42,49.42,9070,0
FPT,10/25/2019 9:49,49.42,49.42,49.42,49.42,3820,0
FPT,10/25/2019 9:50,49.42,49.42,49.42,49.42,150,0
FPT,10/25/2019 9:51,49.51,49.51,49.42,49.42,680,0
FPT,10/25/2019 9:52,49.51,49.51,49.42,49.51,210,0
FPT,10/25/2019 9:53,49.51,49.51,49.42,49.42,3500,0
FPT,10/25/2019 9:54,49.51,49.51,49.51,49.51,49150,0
FPT,10/25/2019 9:55,49.51,49.51,49.51,49.51,3160,0
FPT,10/25/2019 9:56,49.51,49.51,49.51,49.51,4440,0
FPT,10/25/2019 9:57,49.51,49.51,49.51,49.51,10110,0
FPT,10/25/2019 9:58,49.51,49.59,49.51,49.51,21050,0
FPT,10/25/2019 9:59,49.51,49.51,49.51,49.51,6220,0
FPT,10/25/2019 10:00,49.51,49.51,49.51,49.51,6010,0
FPT,10/25/2019 10:01,49.51,49.51,49.51,49.51,1950,0
FPT,10/25/2019 10:02,49.51,49.51,49.42,49.51,8910,0
FPT,10/25/2019 10:03,49.51,49.51,49.51,49.51,200,0
FPT,10/25/2019 10:04,49.42,49.42,49.42,49.42,13000,0
FPT,10/25/2019 10:06,49.42,49.51,49.42,49.51,1010,0
FPT,10/25/2019 10:07,49.42,49.51,49.42,49.51,1150,0
FPT,10/25/2019 10:08,49.42,49.42,49.42,49.42,100,0
FPT,10/25/2019 10:09,49.42,49.42,49.42,49.42,30,0
FPT,10/25/2019 10:10,49.51,49.51,49.51,49.51,1000,0
FPT,10/25/2019 10:11,49.51,49.51,49.51,49.51,15000,0
FPT,10/25/2019 10:12,49.51,49.51,49.42,49.51,6500,0
FPT,10/25/2019 10:13,49.51,49.51,49.42,49.42,29720,0
FPT,10/25/2019 10:14,49.51,49.51,49.51,49.51,2200,0
FPT,10/25/2019 10:15,49.51,49.51,49.42,49.42,650,0
FPT,10/25/2019 10:16,49.51,49.51,49.42,49.42,14180,0
FPT,10/25/2019 10:17,49.42,49.42,49.42,49.42,200,0
FPT,10/25/2019 10:18,49.42,49.51,49.42,49.42,10440,0
FPT,10/25/2019 10:19,49.42,49.42,49.34,49.42,9230,0
FPT,10/25/2019 10:20,49.42,49.42,49.34,49.34,1280,0
FPT,10/25/2019 10:21,49.42,49.42,49.34,49.34,3020,0
FPT,10/25/2019 10:22,49.42,49.42,49.42,49.42,4020,0
FPT,10/25/2019 10:23,49.42,49.42,49.42,49.42,4680,0
FPT,10/25/2019 10:24,49.42,49.42,49.34,49.34,2030,0
FPT,10/25/2019 10:25,49.42,49.42,49.42,49.42,4630,0
FPT,10/25/2019 10:26,49.34,49.42,49.34,49.42,9010,0
FPT,10/25/2019 10:27,49.42,49.42,49.42,49.42,3750,0
FPT,10/25/2019 10:29,49.42,49.42,49.42,49.42,60,0
FPT,10/25/2019 10:30,49.42,49.42,49.42,49.42,2940,0
FPT,10/25/2019 10:31,49.42,49.42,49.42,49.42,800,0
FPT,10/25/2019 10:32,49.51,49.51,49.51,49.51,10,0
FPT,10/25/2019 10:33,49.51,49.51,49.51,49.51,200,0
FPT,10/25/2019 10:34,49.51,49.51,49.51,49.51,140,0
FPT,10/25/2019 10:35,49.51,49.51,49.42,49.51,12500,0
FPT,10/25/2019 10:36,49.51,49.51,49.51,49.51,140,0
FPT,10/25/2019 10:37,49.51,49.51,49.51,49.51,230,0
FPT,10/25/2019 10:38,49.51,49.51,49.51,49.51,120,0
FPT,10/25/2019 10:39,49.42,49.51,49.42,49.51,2090,0
FPT,10/25/2019 10:40,49.42,49.42,49.42,49.42,10,0
FPT,10/25/2019 10:41,49.51,49.51,49.51,49.51,10,0
FPT,10/25/2019 10:43,49.51,49.51,49.51,49.51,1100,0
FPT,10/25/2019 10:44,49.51,49.51,49.51,49.51,3500,0
FPT,10/25/2019 10:45,49.51,49.51,49.51,49.51,400,0
FPT,10/25/2019 10:46,49.51,49.51,49.51,49.51,10,0
FPT,10/25/2019 10:47,49.51,49.51,49.51,49.51,1000,0
FPT,10/25/2019 10:48,49.42,49.51,49.42,49.51,12650,0
FPT,10/25/2019 10:51,49.42,49.42,49.42,49.42,7560,0
FPT,10/25/2019 10:52,49.42,49.51,49.42,49.51,1140,0
FPT,10/25/2019 10:53,49.51,49.51,49.51,49.51,500,0
FPT,10/25/2019 10:54,49.42,49.42,49.42,49.42,4220,0
FPT,10/25/2019 10:56,49.42,49.42,49.42,49.42,1620,0
FPT,10/25/2019 10:57,49.42,49.42,49.42,49.42,8060,0
FPT,10/25/2019 10:58,49.51,49.51,49.42,49.42,7220,0
FPT,10/25/2019 10:59,49.42,49.42,49.42,49.42,1260,0
FPT,10/25/2019 11:00,49.42,49.42,49.42,49.42,1740,0
FPT,10/25/2019 11:01,49.42,49.42,49.42,49.42,1480,0
FPT,10/25/2019 11:03,49.42,49.42,49.42,49.42,8110,0
FPT,10/25/2019 11:05,49.34,49.34,49.34,49.34,28000,0
FPT,10/25/2019 11:06,49.34,49.34,49.34,49.34,4000,0
FPT,10/25/2019 11:07,49.34,49.34,49.34,49.34,2190,0
FPT,10/25/2019 11:08,49.34,49.42,49.34,49.34,46750,0
FPT,10/25/2019 11:09,49.42,49.42,49.42,49.42,1000,0
FPT,10/25/2019 11:10,49.42,49.42,49.42,49.42,2020,0
FPT,10/25/2019 11:11,49.42,49.51,49.42,49.51,2180,0
FPT,10/25/2019 11:12,49.51,49.51,49.51,49.51,100,0
FPT,10/25/2019 11:14,49.42,49.51,49.42,49.51,20,0
FPT,10/25/2019 11:15,49.51,49.51,49.42,49.42,7880,0
FPT,10/25/2019 11:16,49.51,49.51,49.51,49.51,10,0
FPT,10/25/2019 11:17,49.51,49.51,49.42,49.51,25840,0
FPT,10/25/2019 11:18,49.51,49.59,49.51,49.59,10550,0
FPT,10/25/2019 11:19,49.51,49.51,49.51,49.51,6700,0
FPT,10/25/2019 11:20,49.51,49.51,49.51,49.51,7030,0
FPT,10/25/2019 11:21,49.51,49.51,49.51,49.51,1140,0
FPT,10/25/2019 11:25,49.51,49.51,49.51,49.51,100,0
FPT,10/25/2019 11:26,49.51,49.51,49.51,49.51,860,0
FPT,10/25/2019 11:29,49.42,49.42,49.42,49.42,150,0
FPT,10/25/2019 13:00,49.51,49.51,49.51,49.51,23400,0
FPT,10/25/2019 13:03,49.42,49.42,49.42,49.42,170,0
FPT,10/25/2019 13:04,49.42,49.42,49.42,49.42,600,0
FPT,10/25/2019 13:05,49.42,49.42,49.42,49.42,1000,0
FPT,10/25/2019 13:06,49.42,49.42,49.42,49.42,70,0
FPT,10/25/2019 13:07,49.51,49.51,49.51,49.51,100,0
FPT,10/25/2019 13:09,49.51,49.51,49.51,49.51,10,0
FPT,10/25/2019 13:11,49.42,49.51,49.42,49.42,7560,0
FPT,10/25/2019 13:12,49.42,49.42,49.42,49.42,980,0
FPT,10/25/2019 13:13,49.42,49.42,49.42,49.42,1610,0
FPT,10/25/2019 13:14,49.42,49.42,49.42,49.42,400,0
FPT,10/25/2019 13:15,49.34,49.34,49.34,49.34,500,0
FPT,10/25/2019 13:16,49.34,49.34,49.34,49.34,3160,0
FPT,10/25/2019 13:17,49.34,49.34,49.34,49.34,100,0
FPT,10/25/2019 13:18,49.34,49.34,49.34,49.34,140,0
FPT,10/25/2019 13:19,49.34,49.34,49.34,49.34,20,0
FPT,10/25/2019 13:20,49.42,49.42,49.42,49.42,2040,0
FPT,10/25/2019 13:21,49.42,49.42,49.34,49.34,2160,0
FPT,10/25/2019 13:22,49.42,49.42,49.42,49.42,10,0
FPT,10/25/2019 13:23,49.42,49.42,49.42,49.42,50,0
FPT,10/25/2019 13:24,49.34,49.34,49.34,49.34,27340,0
FPT,10/25/2019 13:25,49.34,49.42,49.34,49.34,560,0
FPT,10/25/2019 13:27,49.34,49.34,49.34,49.34,1100,0
FPT,10/25/2019 13:28,49.34,49.34,49.34,49.34,10,0
FPT,10/25/2019 13:32,49.34,49.34,49.34,49.34,210,0
FPT,10/25/2019 13:33,49.34,49.34,49.34,49.34,200,0
FPT,10/25/2019 13:34,49.34,49.34,49.34,49.34,4330,0
FPT,10/25/2019 13:35,49.34,49.34,49.34,49.34,1000,0
FPT,10/25/2019 13:37,49.34,49.34,49.34,49.34,240,0
FPT,10/25/2019 13:38,49.34,49.34,49.34,49.34,22700,0
FPT,10/25/2019 13:39,49.25,49.34,49.25,49.34,5720,0
FPT,10/25/2019 13:40,49.34,49.34,49.34,49.34,800,0
FPT,10/25/2019 13:41,49.25,49.34,49.25,49.34,5600,0
FPT,10/25/2019 13:42,49.34,49.34,49.34,49.34,4600,0
FPT,10/25/2019 13:43,49.34,49.34,49.34,49.34,100,0
FPT,10/25/2019 13:44,49.34,49.34,49.34,49.34,6180,0
FPT,10/25/2019 13:45,49.34,49.34,49.34,49.34,2100,0
FPT,10/25/2019 13:46,49.34,49.34,49.34,49.34,5260,0
FPT,10/25/2019 13:47,49.34,49.34,49.34,49.34,3250,0
FPT,10/25/2019 13:49,49.34,49.34,49.34,49.34,2020,0
FPT,10/25/2019 13:50,49.34,49.42,49.34,49.42,2710,0
FPT,10/25/2019 13:51,49.42,49.42,49.34,49.34,310,0
FPT,10/25/2019 13:54,49.34,49.34,49.34,49.34,30,0
FPT,10/25/2019 13:55,49.34,49.34,49.34,49.34,100,0
FPT,10/25/2019 13:56,49.42,49.42,49.42,49.42,200,0
FPT,10/25/2019 13:57,49.42,49.42,49.42,49.42,15020,0
FPT,10/25/2019 13:58,49.42,49.42,49.42,49.42,1800,0
FPT,10/25/2019 13:59,49.42,49.42,49.42,49.42,6200,0
FPT,10/25/2019 14:00,49.42,49.42,49.42,49.42,890,0
FPT,10/25/2019 14:01,49.42,49.42,49.42,49.42,660,0
FPT,10/25/2019 14:02,49.34,49.34,49.34,49.34,3100,0
FPT,10/25/2019 14:04,49.42,49.42,49.34,49.34,3320,0
FPT,10/25/2019 14:06,49.34,49.34,49.34,49.34,100,0
FPT,10/25/2019 14:07,49.34,49.42,49.34,49.42,180,0
FPT,10/25/2019 14:08,49.42,49.42,49.42,49.42,5550,0
FPT,10/25/2019 14:09,49.42,49.42,49.34,49.42,20700,0
FPT,10/25/2019 14:10,49.42,49.42,49.42,49.42,11200,0
FPT,10/25/2019 14:11,49.42,49.42,49.42,49.42,24420,0
FPT,10/25/2019 14:12,49.51,49.51,49.51,49.51,260,0
FPT,10/25/2019 14:13,49.51,49.51,49.42,49.42,13530,0
FPT,10/25/2019 14:14,49.51,49.51,49.42,49.42,6040,0
FPT,10/25/2019 14:15,49.42,49.42,49.42,49.42,8040,0
FPT,10/25/2019 14:16,49.42,49.42,49.42,49.42,360,0
FPT,10/25/2019 14:17,49.34,49.42,49.34,49.42,5060,0
FPT,10/25/2019 14:18,49.42,49.42,49.42,49.42,17710,0
FPT,10/25/2019 14:19,49.42,49.42,49.34,49.42,5480,0
FPT,10/25/2019 14:20,49.42,49.42,49.42,49.42,300,0
FPT,10/25/2019 14:21,49.42,49.42,49.42,49.42,7000,0
FPT,10/25/2019 14:22,49.42,49.42,49.34,49.34,2910,0
FPT,10/25/2019 14:23,49.42,49.42,49.42,49.42,3550,0
FPT,10/25/2019 14:24,49.42,49.42,49.42,49.42,2580,0
FPT,10/25/2019 14:25,49.42,49.42,49.34,49.42,4580,0
FPT,10/25/2019 14:26,49.42,49.42,49.42,49.42,4290,0
FPT,10/25/2019 14:27,49.42,49.42,49.34,49.42,11810,0
FPT,10/25/2019 14:28,49.42,49.42,49.42,49.42,4190,0
FPT,10/25/2019 14:29,49.42,49.42,49.42,49.42,11600,0
FPT,10/25/2019 14:46,49.51,49.51,49.51,49.51,34840,0
FPT,10/28/2019 9:15,49.51,49.51,49.51,49.51,38520,0
FPT,10/28/2019 9:16,49.51,49.51,49.51,49.51,5240,0
FPT,10/28/2019 9:17,49.51,49.51,49.51,49.51,2050,0
FPT,10/28/2019 9:18,49.59,49.59,49.59,49.59,450,0
FPT,10/28/2019 9:19,49.68,49.76,49.68,49.68,4300,0
FPT,10/28/2019 9:20,49.76,49.76,49.76,49.76,5100,0
FPT,10/28/2019 9:21,49.68,49.68,49.68,49.68,10,0
FPT,10/28/2019 9:22,49.68,49.68,49.68,49.68,1280,0
FPT,10/28/2019 9:23,49.68,49.68,49.68,49.68,950,0
FPT,10/28/2019 9:24,49.68,49.68,49.59,49.68,940,0
FPT,10/28/2019 9:25,49.68,49.68,49.68,49.68,1480,0
FPT,10/28/2019 9:26,49.68,49.76,49.68,49.76,19250,0
FPT,10/28/2019 9:27,49.85,49.85,49.68,49.76,50630,0
FPT,10/28/2019 9:29,49.85,49.85,49.76,49.76,560,0
FPT,10/28/2019 9:30,49.85,49.85,49.85,49.85,53650,0
FPT,10/28/2019 9:31,49.94,49.94,49.85,49.94,2370,0
FPT,10/28/2019 9:32,49.85,50.02,49.85,50.02,72790,0
FPT,10/28/2019 9:33,50.02,50.11,50.02,50.11,10690,0
FPT,10/28/2019 9:34,50.11,50.19,50.11,50.11,8980,0
FPT,10/28/2019 9:35,50.11,50.11,50.11,50.11,14430,0
FPT,10/28/2019 9:36,50.11,50.19,50.11,50.11,32390,0
FPT,10/28/2019 9:37,50.02,50.11,50.02,50.11,11880,0
FPT,10/28/2019 9:38,50.02,50.02,50.02,50.02,2100,0
FPT,10/28/2019 9:39,50.02,50.11,50.02,50.02,8290,0
FPT,10/28/2019 9:40,50.02,50.02,49.94,50.02,1110,0
FPT,10/28/2019 9:41,49.94,50.02,49.94,49.94,17680,0
FPT,10/28/2019 9:42,49.94,49.94,49.85,49.85,2190,0
FPT,10/28/2019 9:43,49.85,49.85,49.85,49.85,800,0
FPT,10/28/2019 9:44,49.85,49.85,49.85,49.85,4180,0
FPT,10/28/2019 9:45,49.85,49.94,49.85,49.94,6640,0
FPT,10/28/2019 9:46,49.94,49.94,49.85,49.85,2280,0
FPT,10/28/2019 9:47,49.94,49.94,49.94,49.94,100,0
FPT,10/28/2019 9:48,49.94,49.94,49.94,49.94,1000,0
FPT,10/28/2019 9:49,49.94,49.94,49.94,49.94,200,0
FPT,10/28/2019 9:50,49.85,49.94,49.85,49.85,5550,0
FPT,10/28/2019 9:51,49.85,49.94,49.85,49.85,13600,0
FPT,10/28/2019 9:52,49.85,49.85,49.85,49.85,2100,0
FPT,10/28/2019 9:53,49.85,49.85,49.85,49.85,100,0
FPT,10/28/2019 9:54,49.85,49.94,49.85,49.94,36450,0
FPT,10/28/2019 9:55,49.94,49.94,49.94,49.94,10540,0
FPT,10/28/2019 9:56,50.02,50.02,49.94,49.94,340,0
FPT,10/28/2019 9:57,49.94,49.94,49.94,49.94,13690,0
FPT,10/28/2019 9:58,49.94,49.94,49.94,49.94,60,0
FPT,10/28/2019 9:59,49.94,50.02,49.94,49.94,5760,0
FPT,10/28/2019 10:00,49.94,50.02,49.94,49.94,390,0
FPT,10/28/2019 10:01,49.94,49.94,49.94,49.94,140,0
FPT,10/28/2019 10:02,50.02,50.11,49.94,50.11,46220,0
FPT,10/28/2019 10:03,50.02,50.11,50.02,50.11,9000,0
FPT,10/28/2019 10:04,50.11,50.19,50.11,50.11,69240,0
FPT,10/28/2019 10:05,50.19,50.19,50.11,50.11,14420,0
FPT,10/28/2019 10:06,50.11,50.11,50.02,50.11,25130,0
FPT,10/28/2019 10:07,50.11,50.11,50.11,50.11,200,0
FPT,10/28/2019 10:08,50.02,50.11,50.02,50.11,1070,0
FPT,10/28/2019 10:09,50.02,50.02,50.02,50.02,2500,0
FPT,10/28/2019 10:10,50.02,50.02,50.02,50.02,5500,0
FPT,10/28/2019 10:11,50.02,50.11,50.02,50.11,10450,0
FPT,10/28/2019 10:12,50.02,50.02,50.02,50.02,1940,0
FPT,10/28/2019 10:13,50.02,50.02,49.94,49.94,12390,0
FPT,10/28/2019 10:14,49.94,49.94,49.94,49.94,15180,0
FPT,10/28/2019 10:15,49.94,49.94,49.85,49.85,4480,0
FPT,10/28/2019 10:16,49.94,49.94,49.85,49.85,17280,0
FPT,10/28/2019 10:17,49.85,49.85,49.85,49.85,4440,0
FPT,10/28/2019 10:18,49.85,49.85,49.85,49.85,30,0
FPT,10/28/2019 10:19,49.85,49.85,49.85,49.85,20,0
FPT,10/28/2019 10:20,49.85,49.85,49.85,49.85,180,0
FPT,10/28/2019 10:21,49.94,49.94,49.94,49.94,20,0
FPT,10/28/2019 10:22,49.85,49.85,49.85,49.85,9630,0
FPT,10/28/2019 10:23,49.85,49.85,49.85,49.85,14050,0
FPT,10/28/2019 10:24,49.85,49.85,49.85,49.85,3270,0
FPT,10/28/2019 10:25,49.94,49.94,49.85,49.85,20,0
FPT,10/28/2019 10:26,49.94,49.94,49.85,49.85,750,0
FPT,10/28/2019 10:27,49.85,49.85,49.85,49.85,1050,0
FPT,10/28/2019 10:28,49.94,49.94,49.94,49.94,200,0
FPT,10/28/2019 10:29,49.94,49.94,49.94,49.94,570,0
FPT,10/28/2019 10:30,49.85,49.85,49.85,49.85,510,0
FPT,10/28/2019 10:31,49.85,49.85,49.85,49.85,500,0
FPT,10/28/2019 10:32,49.85,49.85,49.85,49.85,10580,0
FPT,10/28/2019 10:33,49.85,49.85,49.85,49.85,300,0
FPT,10/28/2019 10:36,49.94,49.94,49.94,49.94,460,0
FPT,10/28/2019 10:37,49.85,49.94,49.85,49.94,10350,0
FPT,10/28/2019 10:38,49.94,49.94,49.85,49.85,2290,0
FPT,10/28/2019 10:42,49.85,49.94,49.85,49.85,8110,0
FPT,10/28/2019 10:43,49.85,49.85,49.85,49.85,60,0
FPT,10/28/2019 10:44,49.85,49.85,49.85,49.85,3270,0
FPT,10/28/2019 10:45,49.85,49.94,49.85,49.94,1610,0
FPT,10/28/2019 10:46,49.94,49.94,49.94,49.94,6600,0
FPT,10/28/2019 10:47,49.94,49.94,49.94,49.94,710,0
FPT,10/28/2019 10:48,49.94,49.94,49.94,49.94,230,0
FPT,10/28/2019 10:50,49.94,49.94,49.85,49.85,230,0
FPT,10/28/2019 10:51,49.85,49.85,49.85,49.85,17600,0
FPT,10/28/2019 10:52,49.85,49.85,49.85,49.85,140,0
FPT,10/28/2019 10:53,49.76,49.85,49.76,49.85,3230,0
FPT,10/28/2019 10:54,49.85,49.85,49.85,49.85,1150,0
FPT,10/28/2019 10:55,49.85,49.85,49.85,49.85,5860,0
FPT,10/28/2019 10:56,49.85,49.94,49.85,49.94,5140,0
FPT,10/28/2019 10:57,49.94,49.94,49.85,49.85,2750,0
FPT,10/28/2019 10:58,49.85,49.85,49.85,49.85,2000,0
FPT,10/28/2019 10:59,49.85,49.85,49.85,49.85,1590,0
FPT,10/28/2019 11:00,49.85,49.85,49.76,49.76,12800,0
FPT,10/28/2019 11:01,49.76,49.76,49.76,49.76,1440,0
FPT,10/28/2019 11:02,49.76,49.85,49.76,49.76,660,0
FPT,10/28/2019 11:03,49.76,49.76,49.76,49.76,700,0
FPT,10/28/2019 11:04,49.85,49.85,49.76,49.76,12810,0
FPT,10/28/2019 11:05,49.76,49.76,49.76,49.76,6230,0
FPT,10/28/2019 11:06,49.76,49.85,49.76,49.85,620,0
FPT,10/28/2019 11:07,49.85,49.85,49.85,49.85,1220,0
FPT,10/28/2019 11:08,49.76,49.76,49.76,49.76,1000,0
FPT,10/28/2019 11:09,49.85,49.85,49.85,49.85,50,0
FPT,10/28/2019 11:10,49.85,49.85,49.85,49.85,230,0
FPT,10/28/2019 11:11,49.85,49.85,49.85,49.85,23800,0
FPT,10/28/2019 11:12,49.85,49.85,49.85,49.85,2880,0
FPT,10/28/2019 11:13,49.85,49.85,49.85,49.85,1270,0
FPT,10/28/2019 11:14,49.85,49.85,49.85,49.85,2710,0
FPT,10/28/2019 11:15,49.85,49.85,49.85,49.85,340,0
FPT,10/28/2019 11:16,49.85,49.85,49.85,49.85,7180,0
FPT,10/28/2019 11:17,49.85,49.94,49.85,49.94,2070,0
FPT,10/28/2019 11:18,49.94,49.94,49.94,49.94,500,0
FPT,10/28/2019 11:19,49.94,49.94,49.85,49.85,7400,0
FPT,10/28/2019 11:20,49.94,49.94,49.94,49.94,6220,0
FPT,10/28/2019 11:21,49.85,49.85,49.85,49.85,530,0
FPT,10/28/2019 11:23,49.85,49.94,49.85,49.85,7070,0
FPT,10/28/2019 11:24,49.94,49.94,49.94,49.94,200,0
FPT,10/28/2019 11:26,49.94,49.94,49.94,49.94,2700,0
FPT,10/28/2019 11:27,49.94,49.94,49.94,49.94,1210,0
FPT,10/28/2019 11:29,49.94,49.94,49.85,49.85,700,0
FPT,10/28/2019 13:00,49.85,49.85,49.85,49.85,4910,0
FPT,10/28/2019 13:01,49.85,49.85,49.85,49.85,10,0
FPT,10/28/2019 13:02,49.94,49.94,49.94,49.94,240,0
FPT,10/28/2019 13:03,49.85,49.85,49.85,49.85,2730,0
FPT,10/28/2019 13:04,49.85,49.85,49.85,49.85,200,0
FPT,10/28/2019 13:05,49.85,49.85,49.85,49.85,1770,0
FPT,10/28/2019 13:06,49.85,49.85,49.85,49.85,2200,0
FPT,10/28/2019 13:07,49.85,49.85,49.85,49.85,9000,0
FPT,10/28/2019 13:08,49.85,49.85,49.85,49.85,830,0
FPT,10/28/2019 13:09,49.85,49.85,49.85,49.85,7500,0
FPT,10/28/2019 13:10,49.85,49.85,49.76,49.85,3720,0
FPT,10/28/2019 13:11,49.85,49.85,49.85,49.85,12170,0
FPT,10/28/2019 13:12,49.85,49.85,49.85,49.85,750,0
FPT,10/28/2019 13:13,49.85,49.85,49.85,49.85,3550,0
FPT,10/28/2019 13:14,49.85,49.85,49.85,49.85,710,0
FPT,10/28/2019 13:15,49.85,49.85,49.85,49.85,500,0
FPT,10/28/2019 13:16,49.76,49.85,49.76,49.85,2010,0
FPT,10/28/2019 13:18,49.85,49.85,49.85,49.85,4500,0
FPT,10/28/2019 13:19,49.76,49.85,49.76,49.85,6900,0
FPT,10/28/2019 13:20,49.94,49.94,49.94,49.94,3200,0
FPT,10/28/2019 13:21,49.85,49.85,49.85,49.85,5690,0
FPT,10/28/2019 13:22,49.94,49.94,49.85,49.85,1400,0
FPT,10/28/2019 13:23,49.94,49.94,49.85,49.85,710,0
FPT,10/28/2019 13:24,49.85,49.85,49.85,49.85,4730,0
FPT,10/28/2019 13:25,49.85,49.85,49.85,49.85,300,0
FPT,10/28/2019 13:26,49.85,49.85,49.85,49.85,200,0
FPT,10/28/2019 13:28,49.85,49.85,49.85,49.85,200,0
FPT,10/28/2019 13:29,49.76,49.85,49.76,49.85,10640,0
FPT,10/28/2019 13:30,49.85,49.85,49.85,49.85,200,0
FPT,10/28/2019 13:31,49.76,49.76,49.76,49.76,16500,0
FPT,10/28/2019 13:32,49.76,49.76,49.68,49.68,5000,0
FPT,10/28/2019 13:33,49.76,49.76,49.76,49.76,50,0
FPT,10/28/2019 13:34,49.68,49.68,49.68,49.68,20080,0
FPT,10/28/2019 13:35,49.68,49.68,49.68,49.68,2900,0
FPT,10/28/2019 13:39,49.76,49.76,49.59,49.76,23160,0
FPT,10/28/2019 13:40,49.76,49.76,49.76,49.76,5200,0
FPT,10/28/2019 13:41,49.76,49.76,49.76,49.76,1200,0
FPT,10/28/2019 13:42,49.76,49.76,49.76,49.76,320,0
FPT,10/28/2019 13:43,49.76,49.76,49.76,49.76,11270,0
FPT,10/28/2019 13:44,49.76,49.76,49.76,49.76,8070,0
FPT,10/28/2019 13:45,49.68,49.68,49.68,49.68,20000,0
FPT,10/28/2019 13:46,49.76,49.85,49.76,49.76,1120,0
FPT,10/28/2019 13:47,49.76,49.85,49.76,49.85,2380,0
FPT,10/28/2019 13:48,49.85,49.85,49.85,49.85,200,0
FPT,10/28/2019 13:50,49.85,49.85,49.85,49.85,240,0
FPT,10/28/2019 13:51,49.76,49.76,49.76,49.76,12000,0
FPT,10/28/2019 13:52,49.76,49.76,49.76,49.76,480,0
FPT,10/28/2019 13:53,49.76,49.76,49.76,49.76,5100,0
FPT,10/28/2019 13:54,49.76,49.85,49.76,49.85,1800,0
FPT,10/28/2019 13:55,49.68,49.76,49.68,49.76,5310,0
FPT,10/28/2019 13:56,49.76,49.76,49.76,49.76,500,0
FPT,10/28/2019 13:57,49.76,49.76,49.76,49.76,510,0
FPT,10/28/2019 13:59,49.76,49.76,49.68,49.68,10200,0
FPT,10/28/2019 14:00,49.68,49.76,49.68,49.76,31720,0
FPT,10/28/2019 14:01,49.68,49.68,49.68,49.68,980,0
FPT,10/28/2019 14:02,49.68,49.68,49.59,49.59,1620,0
FPT,10/28/2019 14:03,49.59,49.59,49.59,49.59,20610,0
FPT,10/28/2019 14:04,49.59,49.59,49.51,49.51,750,0
FPT,10/28/2019 14:05,49.51,49.51,49.34,49.42,33010,0
FPT,10/28/2019 14:06,49.42,49.42,49.42,49.42,2670,0
FPT,10/28/2019 14:07,49.34,49.51,49.34,49.42,21320,0
FPT,10/28/2019 14:08,49.34,49.42,49.34,49.42,36980,0
FPT,10/28/2019 14:09,49.42,49.42,49.42,49.42,3860,0
FPT,10/28/2019 14:10,49.42,49.42,49.42,49.42,890,0
FPT,10/28/2019 14:11,49.42,49.42,49.34,49.42,2370,0
FPT,10/28/2019 14:12,49.34,49.42,49.34,49.42,11370,0
FPT,10/28/2019 14:13,49.51,49.51,49.51,49.51,1000,0
FPT,10/28/2019 14:14,49.51,49.51,49.51,49.51,360,0
FPT,10/28/2019 14:15,49.51,49.51,49.42,49.42,1240,0
FPT,10/28/2019 14:16,49.42,49.51,49.42,49.51,610,0
FPT,10/28/2019 14:17,49.51,49.51,49.42,49.42,10230,0
FPT,10/28/2019 14:18,49.51,49.51,49.42,49.51,830,0
FPT,10/28/2019 14:19,49.42,49.51,49.42,49.42,3360,0
FPT,10/28/2019 14:20,49.42,49.51,49.42,49.51,5810,0
FPT,10/28/2019 14:21,49.51,49.51,49.51,49.51,500,0
FPT,10/28/2019 14:22,49.51,49.59,49.51,49.59,57940,0
FPT,10/28/2019 14:23,49.51,49.59,49.51,49.59,4070,0
FPT,10/28/2019 14:24,49.59,49.59,49.59,49.59,1000,0
FPT,10/28/2019 14:25,49.59,49.59,49.59,49.59,770,0
FPT,10/28/2019 14:26,49.51,49.59,49.51,49.51,1330,0
FPT,10/28/2019 14:27,49.59,49.59,49.59,49.59,1680,0
FPT,10/28/2019 14:28,49.59,49.59,49.59,49.59,19860,0
FPT,10/28/2019 14:29,49.59,49.68,49.59,49.68,2270,0
FPT,10/28/2019 14:46,49.59,49.59,49.59,49.59,36480,0
FPT,10/29/2019 9:15,49.68,49.76,49.68,49.76,15250,0
FPT,10/29/2019 9:16,49.68,49.68,49.68,49.68,9650,0
FPT,10/29/2019 9:17,49.76,49.76,49.76,49.76,5100,0
FPT,10/29/2019 9:18,49.76,49.76,49.76,49.76,30,0
FPT,10/29/2019 9:19,49.76,49.76,49.68,49.68,2900,0
FPT,10/29/2019 9:21,49.68,49.68,49.59,49.59,5310,0
FPT,10/29/2019 9:22,49.59,49.68,49.59,49.68,800,0
FPT,10/29/2019 9:23,49.68,49.68,49.68,49.68,1090,0
FPT,10/29/2019 9:24,49.68,49.68,49.59,49.59,3000,0
FPT,10/29/2019 9:25,49.68,49.68,49.68,49.68,10,0
FPT,10/29/2019 9:26,49.68,49.68,49.68,49.68,850,0
FPT,10/29/2019 9:27,49.68,49.68,49.68,49.68,400,0
FPT,10/29/2019 9:28,49.68,49.68,49.68,49.68,2840,0
FPT,10/29/2019 9:29,49.68,49.68,49.68,49.68,11510,0
FPT,10/29/2019 9:30,49.68,49.68,49.68,49.68,260,0
FPT,10/29/2019 9:31,49.68,49.68,49.59,49.59,15150,0
FPT,10/29/2019 9:32,49.59,49.59,49.59,49.59,3130,0
FPT,10/29/2019 9:33,49.59,49.59,49.59,49.59,530,0
FPT,10/29/2019 9:34,49.68,49.68,49.68,49.68,20,0
FPT,10/29/2019 9:35,49.68,49.68,49.68,49.68,30,0
FPT,10/29/2019 9:37,49.68,49.68,49.68,49.68,5100,0
FPT,10/29/2019 9:38,49.68,49.68,49.68,49.68,1000,0
FPT,10/29/2019 9:39,49.68,49.68,49.59,49.59,5020,0
FPT,10/29/2019 9:40,49.59,49.59,49.59,49.59,360,0
FPT,10/29/2019 9:41,49.59,49.59,49.59,49.59,8090,0
FPT,10/29/2019 9:42,49.59,49.59,49.51,49.51,15330,0
FPT,10/29/2019 9:43,49.51,49.51,49.51,49.51,3340,0
FPT,10/29/2019 9:45,49.51,49.51,49.51,49.51,1510,0
FPT,10/29/2019 9:46,49.51,49.51,49.51,49.51,20000,0
FPT,10/29/2019 9:47,49.51,49.51,49.51,49.51,2200,0
FPT,10/29/2019 9:48,49.51,49.51,49.51,49.51,50,0
FPT,10/29/2019 9:49,49.51,49.51,49.51,49.51,7500,0
FPT,10/29/2019 9:50,49.51,49.51,49.51,49.51,1500,0
FPT,10/29/2019 9:51,49.51,49.51,49.51,49.51,5000,0
FPT,10/29/2019 9:53,49.51,49.51,49.51,49.51,8050,0
FPT,10/29/2019 9:54,49.51,49.51,49.51,49.51,2110,0
FPT,10/29/2019 9:55,49.59,49.59,49.59,49.59,200,0
FPT,10/29/2019 9:56,49.51,49.59,49.51,49.51,770,0
FPT,10/29/2019 9:57,49.59,49.59,49.59,49.59,220,0
FPT,10/29/2019 10:01,49.59,49.59,49.59,49.59,10510,0
FPT,10/29/2019 10:02,49.59,49.59,49.59,49.59,3790,0
FPT,10/29/2019 10:03,49.59,49.59,49.59,49.59,1000,0
FPT,10/29/2019 10:04,49.59,49.59,49.59,49.59,10810,0
FPT,10/29/2019 10:05,49.59,49.59,49.59,49.59,5190,0
FPT,10/29/2019 10:06,49.68,49.68,49.59,49.59,15050,0
FPT,10/29/2019 10:07,49.68,49.68,49.68,49.68,17300,0
FPT,10/29/2019 10:08,49.68,49.68,49.68,49.68,20230,0
FPT,10/29/2019 10:09,49.68,49.68,49.59,49.59,3230,0
FPT,10/29/2019 10:10,49.68,49.68,49.68,49.68,3820,0
FPT,10/29/2019 10:11,49.68,49.68,49.68,49.68,3100,0
FPT,10/29/2019 10:12,49.68,49.68,49.68,49.68,670,0
FPT,10/29/2019 10:13,49.68,49.76,49.59,49.76,10140,0
FPT,10/29/2019 10:15,49.76,49.76,49.68,49.68,1100,0
FPT,10/29/2019 10:16,49.68,49.68,49.68,49.68,50,0
FPT,10/29/2019 10:17,49.76,49.76,49.68,49.76,980,0
FPT,10/29/2019 10:18,49.68,49.68,49.68,49.68,10,0
FPT,10/29/2019 10:19,49.76,49.76,49.68,49.68,1490,0
FPT,10/29/2019 10:20,49.68,49.76,49.68,49.76,1030,0
FPT,10/29/2019 10:21,49.68,49.68,49.68,49.68,3560,0
FPT,10/29/2019 10:22,49.68,49.68,49.68,49.68,5020,0
FPT,10/29/2019 10:23,49.68,49.68,49.68,49.68,50,0
FPT,10/29/2019 10:24,49.68,49.68,49.68,49.68,2000,0
FPT,10/29/2019 10:25,49.68,49.68,49.68,49.68,140,0
FPT,10/29/2019 10:26,49.68,49.68,49.68,49.68,2600,0
FPT,10/29/2019 10:27,49.68,49.68,49.68,49.68,2000,0
FPT,10/29/2019 10:28,49.68,49.68,49.68,49.68,3700,0
FPT,10/29/2019 10:29,49.76,49.76,49.76,49.76,20,0
FPT,10/29/2019 10:31,49.76,49.76,49.68,49.68,4000,0
FPT,10/29/2019 10:32,49.68,49.68,49.68,49.68,10200,0
FPT,10/29/2019 10:33,49.68,49.68,49.68,49.68,100,0
FPT,10/29/2019 10:34,49.76,49.76,49.68,49.76,160,0
FPT,10/29/2019 10:35,49.76,49.76,49.76,49.76,120,0
FPT,10/29/2019 10:36,49.68,49.68,49.68,49.68,50,0
FPT,10/29/2019 10:37,49.68,49.68,49.68,49.68,10000,0
FPT,10/29/2019 10:38,49.68,49.68,49.68,49.68,500,0
FPT,10/29/2019 10:39,49.68,49.68,49.59,49.59,7800,0
FPT,10/29/2019 10:40,49.59,49.59,49.59,49.59,200,0
FPT,10/29/2019 10:42,49.59,49.59,49.59,49.59,59120,0
FPT,10/29/2019 10:43,49.59,49.68,49.59,49.68,1030,0
FPT,10/29/2019 10:46,49.68,49.68,49.68,49.68,4000,0
FPT,10/29/2019 10:47,49.68,49.68,49.68,49.68,200,0
FPT,10/29/2019 10:49,49.59,49.59,49.59,49.59,3000,0
FPT,10/29/2019 10:50,49.59,49.59,49.59,49.59,1000,0
FPT,10/29/2019 10:54,49.59,49.59,49.59,49.59,200,0
FPT,10/29/2019 10:55,49.59,49.59,49.59,49.59,60,0
FPT,10/29/2019 10:57,49.59,49.59,49.59,49.59,14890,0
FPT,10/29/2019 10:58,49.59,49.59,49.59,49.59,200,0
FPT,10/29/2019 10:59,49.51,49.51,49.51,49.51,10000,0
FPT,10/29/2019 11:04,49.51,49.51,49.51,49.51,300,0
FPT,10/29/2019 11:06,49.51,49.59,49.51,49.59,210,0
FPT,10/29/2019 11:07,49.59,49.59,49.59,49.59,90,0
FPT,10/29/2019 11:08,49.59,49.59,49.59,49.59,4010,0
FPT,10/29/2019 11:09,49.59,49.59,49.59,49.59,50,0
FPT,10/29/2019 11:10,49.59,49.59,49.59,49.59,640,0
FPT,10/29/2019 11:12,49.59,49.59,49.59,49.59,10,0
FPT,10/29/2019 11:13,49.59,49.59,49.59,49.59,30510,0
FPT,10/29/2019 11:14,49.59,49.59,49.59,49.59,1090,0
FPT,10/29/2019 11:15,49.59,49.59,49.59,49.59,100,0
FPT,10/29/2019 11:16,49.59,49.59,49.59,49.59,3650,0
FPT,10/29/2019 11:18,49.59,49.59,49.59,49.59,200,0
FPT,10/29/2019 11:19,49.59,49.59,49.59,49.59,200,0
FPT,10/29/2019 11:20,49.51,49.51,49.51,49.51,4500,0
FPT,10/29/2019 11:21,49.51,49.51,49.51,49.51,2030,0
FPT,10/29/2019 11:22,49.51,49.51,49.51,49.51,300,0
FPT,10/29/2019 11:27,49.59,49.59,49.59,49.59,100,0
FPT,10/29/2019 11:28,49.59,49.59,49.59,49.59,30,0
FPT,10/29/2019 11:29,49.59,49.59,49.59,49.59,4220,0
FPT,10/29/2019 13:00,49.51,49.51,49.51,49.51,1120,0
FPT,10/29/2019 13:01,49.51,49.51,49.51,49.51,1100,0
FPT,10/29/2019 13:03,49.51,49.59,49.51,49.59,490,0
FPT,10/29/2019 13:04,49.59,49.59,49.59,49.59,260,0
FPT,10/29/2019 13:05,49.59,49.59,49.59,49.59,5300,0
FPT,10/29/2019 13:06,49.59,49.59,49.51,49.59,2020,0
FPT,10/29/2019 13:08,49.51,49.59,49.51,49.59,3210,0
FPT,10/29/2019 13:10,49.59,49.59,49.59,49.59,1440,0
FPT,10/29/2019 13:13,49.59,49.59,49.59,49.59,20,0
FPT,10/29/2019 13:14,49.59,49.59,49.59,49.59,10,0
FPT,10/29/2019 13:17,49.51,49.51,49.51,49.51,1000,0
FPT,10/29/2019 13:18,49.51,49.51,49.51,49.51,3830,0
FPT,10/29/2019 13:20,49.51,49.51,49.51,49.51,500,0
FPT,10/29/2019 13:21,49.51,49.51,49.51,49.51,10,0
FPT,10/29/2019 13:23,49.51,49.59,49.51,49.59,1790,0
FPT,10/29/2019 13:24,49.51,49.51,49.51,49.51,4000,0
FPT,10/29/2019 13:25,49.51,49.59,49.51,49.51,2400,0
FPT,10/29/2019 13:26,49.59,49.59,49.51,49.51,1800,0
FPT,10/29/2019 13:27,49.51,49.51,49.51,49.51,270,0
FPT,10/29/2019 13:28,49.59,49.59,49.59,49.59,100,0
FPT,10/29/2019 13:32,49.59,49.59,49.51,49.59,5040,0
FPT,10/29/2019 13:33,49.59,49.59,49.59,49.59,37930,0
FPT,10/29/2019 13:34,49.59,49.59,49.59,49.59,18530,0
FPT,10/29/2019 13:35,49.68,49.68,49.59,49.59,1500,0
FPT,10/29/2019 13:36,49.59,49.68,49.59,49.68,13670,0
FPT,10/29/2019 13:37,49.59,49.68,49.59,49.68,2750,0
FPT,10/29/2019 13:38,49.68,49.68,49.68,49.68,320,0
FPT,10/29/2019 13:41,49.59,49.68,49.59,49.59,10030,0
FPT,10/29/2019 13:42,49.59,49.59,49.51,49.51,2630,0
FPT,10/29/2019 13:43,49.59,49.59,49.51,49.51,35330,0
FPT,10/29/2019 13:44,49.51,49.51,49.51,49.51,860,0
FPT,10/29/2019 13:45,49.51,49.59,49.51,49.59,210,0
FPT,10/29/2019 13:46,49.59,49.59,49.51,49.51,33850,0
FPT,10/29/2019 13:47,49.59,49.59,49.51,49.51,22770,0
FPT,10/29/2019 13:48,49.51,49.51,49.51,49.51,40,0
FPT,10/29/2019 13:49,49.42,49.42,49.42,49.42,10,0
FPT,10/29/2019 13:50,49.42,49.42,49.42,49.42,70,0
FPT,10/29/2019 13:51,49.51,49.51,49.51,49.51,630,0
FPT,10/29/2019 13:52,49.51,49.51,49.51,49.51,19390,0
FPT,10/29/2019 13:54,49.51,49.51,49.51,49.51,2010,0
FPT,10/29/2019 13:55,49.51,49.51,49.51,49.51,10960,0
FPT,10/29/2019 13:56,49.51,49.51,49.51,49.51,2010,0
FPT,10/29/2019 13:57,49.51,49.51,49.51,49.51,600,0
FPT,10/29/2019 13:58,49.51,49.51,49.51,49.51,510,0
FPT,10/29/2019 14:00,49.42,49.42,49.42,49.42,2000,0
FPT,10/29/2019 14:01,49.42,49.51,49.42,49.42,14930,0
FPT,10/29/2019 14:02,49.42,49.42,49.42,49.42,500,0
FPT,10/29/2019 14:03,49.42,49.42,49.42,49.42,700,0
FPT,10/29/2019 14:04,49.34,49.42,49.34,49.42,220,0
FPT,10/29/2019 14:05,49.42,49.42,49.34,49.34,3460,0
FPT,10/29/2019 14:06,49.42,49.42,49.42,49.42,500,0
FPT,10/29/2019 14:07,49.42,49.42,49.42,49.42,19470,0
FPT,10/29/2019 14:09,49.51,49.51,49.51,49.51,10,0
FPT,10/29/2019 14:10,49.42,49.42,49.42,49.42,5000,0
FPT,10/29/2019 14:11,49.51,49.51,49.42,49.42,9610,0
FPT,10/29/2019 14:12,49.42,49.42,49.42,49.42,4020,0
FPT,10/29/2019 14:13,49.34,49.42,49.34,49.42,5770,0
FPT,10/29/2019 14:14,49.42,49.42,49.42,49.42,10650,0
FPT,10/29/2019 14:15,49.42,49.42,49.42,49.42,220,0
FPT,10/29/2019 14:16,49.42,49.42,49.42,49.42,210,0
FPT,10/29/2019 14:17,49.42,49.42,49.42,49.42,22080,0
FPT,10/29/2019 14:18,49.42,49.42,49.42,49.42,2100,0
FPT,10/29/2019 14:19,49.42,49.42,49.42,49.42,540,0
FPT,10/29/2019 14:20,49.42,49.42,49.42,49.42,40,0
FPT,10/29/2019 14:21,49.42,49.51,49.42,49.51,2380,0
FPT,10/29/2019 14:22,49.51,49.51,49.42,49.42,21350,0
FPT,10/29/2019 14:23,49.51,49.51,49.42,49.42,630,0
FPT,10/29/2019 14:24,49.42,49.42,49.34,49.42,9430,0
FPT,10/29/2019 14:25,49.42,49.42,49.34,49.34,3550,0
FPT,10/29/2019 14:26,49.42,49.42,49.42,49.42,10020,0
FPT,10/29/2019 14:27,49.42,49.42,49.42,49.42,10550,0
FPT,10/29/2019 14:28,49.42,49.51,49.42,49.51,13770,0
FPT,10/29/2019 14:29,49.42,49.42,49.42,49.42,920,0
FPT,10/29/2019 14:46,49.42,49.42,49.42,49.42,53200,0
FPT,10/30/2019 9:15,49.34,49.34,49.25,49.25,15690,0
FPT,10/30/2019 9:16,49.25,49.25,49.17,49.17,2710,0
FPT,10/30/2019 9:17,49.25,49.25,49.25,49.25,930,0
FPT,10/30/2019 9:18,49.25,49.25,49.25,49.25,20070,0
FPT,10/30/2019 9:19,49.25,49.25,49.25,49.25,600,0
FPT,10/30/2019 9:20,49.25,49.25,49.25,49.25,4400,0
FPT,10/30/2019 9:21,49.25,49.25,49.25,49.25,3580,0
FPT,10/30/2019 9:22,49.25,49.25,49.25,49.25,9670,0
FPT,10/30/2019 9:23,49.25,49.25,49.25,49.25,200,0
FPT,10/30/2019 9:24,49.34,49.34,49.25,49.25,5020,0
FPT,10/30/2019 9:25,49.25,49.25,49.25,49.25,6800,0
FPT,10/30/2019 9:26,49.25,49.25,49.25,49.25,1000,0
FPT,10/30/2019 9:27,49.34,49.34,49.34,49.34,10,0
FPT,10/30/2019 9:29,49.25,49.25,49.25,49.25,200,0
FPT,10/30/2019 9:30,49.34,49.34,49.34,49.34,850,0
FPT,10/30/2019 9:32,49.34,49.34,49.34,49.34,6320,0
FPT,10/30/2019 9:33,49.34,49.42,49.34,49.42,4980,0
FPT,10/30/2019 9:34,49.42,49.42,49.34,49.34,9990,0
FPT,10/30/2019 9:35,49.34,49.34,49.34,49.34,30,0
FPT,10/30/2019 9:36,49.42,49.42,49.42,49.42,21830,0
FPT,10/30/2019 9:37,49.42,49.42,49.42,49.42,4070,0
FPT,10/30/2019 9:38,49.42,49.42,49.42,49.42,2330,0
FPT,10/30/2019 9:39,49.42,49.51,49.42,49.51,1230,0
FPT,10/30/2019 9:40,49.51,49.51,49.51,49.51,500,0
FPT,10/30/2019 9:41,49.51,49.51,49.51,49.51,50,0
FPT,10/30/2019 9:42,49.51,49.51,49.51,49.51,460,0
FPT,10/30/2019 9:43,49.42,49.42,49.42,49.42,14380,0
FPT,10/30/2019 9:44,49.42,49.42,49.42,49.42,20,0
FPT,10/30/2019 9:45,49.34,49.34,49.34,49.34,500,0
FPT,10/30/2019 9:46,49.42,49.42,49.42,49.42,1220,0
FPT,10/30/2019 9:47,49.42,49.42,49.34,49.42,4950,0
FPT,10/30/2019 9:48,49.42,49.42,49.42,49.42,2000,0
FPT,10/30/2019 9:49,49.42,49.42,49.42,49.42,90,0
FPT,10/30/2019 9:50,49.42,49.42,49.42,49.42,3200,0
FPT,10/30/2019 9:51,49.34,49.34,49.34,49.34,4000,0
FPT,10/30/2019 9:54,49.42,49.42,49.42,49.42,1120,0
FPT,10/30/2019 9:55,49.42,49.42,49.42,49.42,50,0
FPT,10/30/2019 9:56,49.42,49.42,49.42,49.42,10170,0
FPT,10/30/2019 9:57,49.42,49.42,49.42,49.42,80,0
FPT,10/30/2019 9:58,49.34,49.34,49.34,49.34,50,0
FPT,10/30/2019 9:59,49.34,49.34,49.34,49.34,50,0
FPT,10/30/2019 10:00,49.34,49.34,49.34,49.34,310,0
FPT,10/30/2019 10:01,49.42,49.42,49.34,49.42,12400,0
FPT,10/30/2019 10:02,49.42,49.42,49.42,49.42,350,0
FPT,10/30/2019 10:03,49.42,49.42,49.42,49.42,1290,0
FPT,10/30/2019 10:04,49.42,49.42,49.42,49.42,1750,0
FPT,10/30/2019 10:05,49.42,49.42,49.42,49.42,3360,0
FPT,10/30/2019 10:07,49.42,49.42,49.42,49.42,3900,0
FPT,10/30/2019 10:08,49.34,49.34,49.34,49.34,10,0
FPT,10/30/2019 10:09,49.34,49.42,49.34,49.42,1640,0
FPT,10/30/2019 10:10,49.42,49.42,49.42,49.42,800,0
FPT,10/30/2019 10:11,49.42,49.42,49.42,49.42,90,0
FPT,10/30/2019 10:12,49.42,49.42,49.42,49.42,2210,0
FPT,10/30/2019 10:13,49.42,49.42,49.42,49.42,15870,0
FPT,10/30/2019 10:15,49.51,49.51,49.42,49.42,5190,0
FPT,10/30/2019 10:16,49.42,49.42,49.42,49.42,2010,0
FPT,10/30/2019 10:17,49.42,49.42,49.42,49.42,3950,0
FPT,10/30/2019 10:18,49.42,49.42,49.42,49.42,11070,0
FPT,10/30/2019 10:19,49.42,49.42,49.42,49.42,3070,0
FPT,10/30/2019 10:20,49.42,49.42,49.42,49.42,610,0
FPT,10/30/2019 10:21,49.42,49.42,49.42,49.42,17670,0
FPT,10/30/2019 10:22,49.42,49.51,49.42,49.51,3950,0
FPT,10/30/2019 10:23,49.42,49.51,49.42,49.42,42910,0
FPT,10/30/2019 10:24,49.51,49.59,49.51,49.51,53420,0
FPT,10/30/2019 10:25,49.51,49.59,49.51,49.59,20160,0
FPT,10/30/2019 10:26,49.59,49.59,49.51,49.51,5020,0
FPT,10/30/2019 10:27,49.51,49.51,49.51,49.51,14570,0
FPT,10/30/2019 10:28,49.51,49.51,49.51,49.51,500,0
FPT,10/30/2019 10:29,49.51,49.51,49.51,49.51,3000,0
FPT,10/30/2019 10:30,49.51,49.59,49.51,49.59,5480,0
FPT,10/30/2019 10:32,49.51,49.59,49.51,49.51,23890,0
FPT,10/30/2019 10:33,49.51,49.51,49.51,49.51,170,0
FPT,10/30/2019 10:34,49.51,49.51,49.51,49.51,15800,0
FPT,10/30/2019 10:36,49.51,49.51,49.51,49.51,2140,0
FPT,10/30/2019 10:37,49.51,49.59,49.51,49.51,4930,0
FPT,10/30/2019 10:38,49.59,49.59,49.59,49.59,100,0
FPT,10/30/2019 10:39,49.51,49.51,49.51,49.51,10,0
FPT,10/30/2019 10:40,49.59,49.59,49.51,49.51,2020,0
FPT,10/30/2019 10:41,49.59,49.59,49.59,49.59,3260,0
FPT,10/30/2019 10:45,49.51,49.51,49.51,49.51,34670,0
FPT,10/30/2019 10:46,49.51,49.51,49.51,49.51,1280,0
FPT,10/30/2019 10:47,49.51,49.51,49.51,49.51,200,0
FPT,10/30/2019 10:48,49.51,49.51,49.51,49.51,5730,0
FPT,10/30/2019 10:49,49.51,49.51,49.51,49.51,5080,0
FPT,10/30/2019 10:50,49.51,49.51,49.51,49.51,200,0
FPT,10/30/2019 10:52,49.42,49.42,49.42,49.42,1000,0
FPT,10/30/2019 10:53,49.51,49.51,49.42,49.51,2370,0
FPT,10/30/2019 10:54,49.42,49.42,49.42,49.42,12400,0
FPT,10/30/2019 10:55,49.42,49.42,49.42,49.42,1350,0
FPT,10/30/2019 10:56,49.51,49.51,49.51,49.51,30,0
FPT,10/30/2019 10:57,49.42,49.42,49.42,49.42,1010,0
FPT,10/30/2019 10:58,49.42,49.51,49.42,49.51,2100,0
FPT,10/30/2019 10:59,49.42,49.42,49.42,49.42,280,0
FPT,10/30/2019 11:00,49.42,49.42,49.42,49.42,150,0
FPT,10/30/2019 11:01,49.51,49.51,49.51,49.51,700,0
FPT,10/30/2019 11:02,49.42,49.42,49.42,49.42,22000,0
FPT,10/30/2019 11:03,49.51,49.51,49.51,49.51,300,0
FPT,10/30/2019 11:04,49.42,49.42,49.42,49.42,2610,0
FPT,10/30/2019 11:05,49.34,49.34,49.34,49.34,9370,0
FPT,10/30/2019 11:06,49.34,49.34,49.34,49.34,4470,0
FPT,10/30/2019 11:07,49.34,49.34,49.34,49.34,16860,0
FPT,10/30/2019 11:12,49.34,49.34,49.34,49.34,70,0
FPT,10/30/2019 11:13,49.34,49.34,49.34,49.34,2000,0
FPT,10/30/2019 11:14,49.34,49.34,49.34,49.34,1250,0
FPT,10/30/2019 11:15,49.34,49.34,49.34,49.34,5020,0
FPT,10/30/2019 11:16,49.34,49.34,49.34,49.34,11220,0
FPT,10/30/2019 11:18,49.34,49.34,49.34,49.34,2000,0
FPT,10/30/2019 11:19,49.42,49.42,49.42,49.42,60,0
FPT,10/30/2019 11:23,49.42,49.42,49.42,49.42,10,0
FPT,10/30/2019 11:24,49.42,49.42,49.34,49.34,1260,0
FPT,10/30/2019 11:25,49.34,49.34,49.34,49.34,260,0
FPT,10/30/2019 11:26,49.42,49.42,49.42,49.42,390,0
FPT,10/30/2019 11:27,49.42,49.42,49.42,49.42,470,0
FPT,10/30/2019 11:29,49.34,49.34,49.34,49.34,100,0
FPT,10/30/2019 13:00,49.42,49.42,49.34,49.34,1650,0
FPT,10/30/2019 13:01,49.42,49.42,49.42,49.42,20000,0
FPT,10/30/2019 13:02,49.42,49.42,49.42,49.42,2500,0
FPT,10/30/2019 13:03,49.42,49.42,49.42,49.42,5440,0
FPT,10/30/2019 13:04,49.34,49.34,49.34,49.34,8200,0
FPT,10/30/2019 13:05,49.34,49.42,49.34,49.42,15780,0
FPT,10/30/2019 13:06,49.42,49.42,49.42,49.42,5000,0
FPT,10/30/2019 13:09,49.42,49.42,49.42,49.42,100,0
FPT,10/30/2019 13:11,49.42,49.42,49.42,49.42,100,0
FPT,10/30/2019 13:12,49.42,49.42,49.42,49.42,1200,0
FPT,10/30/2019 13:13,49.42,49.42,49.42,49.42,2000,0
FPT,10/30/2019 13:14,49.42,49.42,49.42,49.42,580,0
FPT,10/30/2019 13:16,49.42,49.51,49.42,49.51,55800,0
FPT,10/30/2019 13:17,49.51,49.51,49.51,49.51,10010,0
FPT,10/30/2019 13:18,49.51,49.51,49.51,49.51,22090,0
FPT,10/30/2019 13:19,49.51,49.59,49.51,49.51,5170,0
FPT,10/30/2019 13:20,49.51,49.51,49.51,49.51,10380,0
FPT,10/30/2019 13:21,49.51,49.59,49.51,49.59,320,0
FPT,10/30/2019 13:22,49.51,49.51,49.51,49.51,3060,0
FPT,10/30/2019 13:23,49.51,49.51,49.51,49.51,1530,0
FPT,10/30/2019 13:24,49.51,49.51,49.51,49.51,4360,0
FPT,10/30/2019 13:25,49.51,49.51,49.51,49.51,21000,0
FPT,10/30/2019 13:26,49.51,49.51,49.51,49.51,500,0
FPT,10/30/2019 13:27,49.51,49.51,49.42,49.42,400,0
FPT,10/30/2019 13:28,49.42,49.42,49.42,49.42,210,0
FPT,10/30/2019 13:31,49.42,49.42,49.42,49.42,3500,0
FPT,10/30/2019 13:32,49.51,49.51,49.51,49.51,2000,0
FPT,10/30/2019 13:33,49.42,49.51,49.42,49.51,4320,0
FPT,10/30/2019 13:34,49.42,49.42,49.42,49.42,530,0
FPT,10/30/2019 13:35,49.42,49.42,49.42,49.42,1000,0
FPT,10/30/2019 13:36,49.51,49.51,49.51,49.51,200,0
FPT,10/30/2019 13:37,49.51,49.51,49.42,49.42,13680,0
FPT,10/30/2019 13:38,49.51,49.51,49.42,49.42,2300,0
FPT,10/30/2019 13:39,49.51,49.51,49.42,49.42,160,0
FPT,10/30/2019 13:40,49.51,49.51,49.42,49.42,2550,0
FPT,10/30/2019 13:41,49.42,49.42,49.42,49.42,90,0
FPT,10/30/2019 13:42,49.42,49.42,49.42,49.42,50,0
FPT,10/30/2019 13:43,49.42,49.42,49.42,49.42,200,0
FPT,10/30/2019 13:44,49.51,49.51,49.42,49.42,510,0
FPT,10/30/2019 13:45,49.42,49.42,49.42,49.42,960,0
FPT,10/30/2019 13:46,49.42,49.51,49.42,49.51,2000,0
FPT,10/30/2019 13:47,49.51,49.51,49.42,49.51,2310,0
FPT,10/30/2019 13:48,49.51,49.51,49.51,49.51,46900,0
FPT,10/30/2019 13:49,49.51,49.59,49.51,49.59,14810,0
FPT,10/30/2019 13:50,49.59,49.59,49.51,49.59,1530,0
FPT,10/30/2019 13:51,49.51,49.59,49.51,49.51,24010,0
FPT,10/30/2019 13:52,49.51,49.51,49.51,49.51,6770,0
FPT,10/30/2019 13:53,49.51,49.51,49.51,49.51,1400,0
FPT,10/30/2019 13:54,49.51,49.51,49.51,49.51,9210,0
FPT,10/30/2019 13:55,49.42,49.42,49.42,49.42,2500,0
FPT,10/30/2019 13:56,49.51,49.51,49.42,49.42,3300,0
FPT,10/30/2019 13:57,49.51,49.51,49.42,49.42,960,0
FPT,10/30/2019 13:59,49.42,49.42,49.42,49.42,520,0
FPT,10/30/2019 14:00,49.42,49.42,49.42,49.42,150,0
FPT,10/30/2019 14:01,49.42,49.42,49.42,49.42,10,0
FPT,10/30/2019 14:03,49.51,49.51,49.51,49.51,6040,0
FPT,10/30/2019 14:04,49.51,49.51,49.51,49.51,2200,0
FPT,10/30/2019 14:06,49.51,49.51,49.51,49.51,100,0
FPT,10/30/2019 14:08,49.51,49.51,49.51,49.51,6060,0
FPT,10/30/2019 14:09,49.42,49.51,49.42,49.42,5560,0
FPT,10/30/2019 14:10,49.42,49.42,49.42,49.42,3500,0
FPT,10/30/2019 14:14,49.42,49.42,49.42,49.42,6040,0
FPT,10/30/2019 14:15,49.42,49.42,49.42,49.42,27320,0
FPT,10/30/2019 14:16,49.42,49.42,49.42,49.42,670,0
FPT,10/30/2019 14:17,49.34,49.42,49.34,49.42,2300,0
FPT,10/30/2019 14:19,49.34,49.34,49.34,49.34,20,0
FPT,10/30/2019 14:20,49.34,49.34,49.34,49.34,5100,0
FPT,10/30/2019 14:21,49.42,49.42,49.42,49.42,110,0
FPT,10/30/2019 14:22,49.34,49.42,49.34,49.42,1900,0
FPT,10/30/2019 14:23,49.34,49.42,49.34,49.42,580,0
FPT,10/30/2019 14:24,49.34,49.34,49.34,49.34,12000,0
FPT,10/30/2019 14:25,49.34,49.34,49.34,49.34,12660,0
FPT,10/30/2019 14:26,49.34,49.42,49.34,49.42,5640,0
FPT,10/30/2019 14:27,49.34,49.42,49.34,49.42,2500,0
FPT,10/30/2019 14:28,49.42,49.42,49.42,49.42,3600,0
FPT,10/30/2019 14:29,49.42,49.42,49.42,49.42,130,0
FPT,10/30/2019 14:46,49.34,49.34,49.34,49.34,49680,0
FPT,10/31/2019 9:15,49.51,49.51,49.51,49.51,5320,0
FPT,10/31/2019 9:16,49.51,49.51,49.42,49.51,360,0
FPT,10/31/2019 9:17,49.51,49.51,49.42,49.42,1390,0
FPT,10/31/2019 9:18,49.51,49.51,49.42,49.42,5810,0
FPT,10/31/2019 9:19,49.42,49.42,49.42,49.42,3420,0
FPT,10/31/2019 9:20,49.42,49.51,49.42,49.51,2690,0
FPT,10/31/2019 9:21,49.42,49.51,49.42,49.51,730,0
FPT,10/31/2019 9:22,49.42,49.42,49.42,49.42,11090,0
FPT,10/31/2019 9:24,49.51,49.51,49.51,49.51,1060,0
FPT,10/31/2019 9:25,49.51,49.51,49.42,49.51,10970,0
FPT,10/31/2019 9:26,49.42,49.42,49.42,49.42,210,0
FPT,10/31/2019 9:27,49.51,49.51,49.42,49.42,880,0
FPT,10/31/2019 9:28,49.42,49.51,49.42,49.42,1220,0
FPT,10/31/2019 9:29,49.51,49.51,49.51,49.51,20160,0
FPT,10/31/2019 9:30,49.51,49.51,49.42,49.51,45200,0
FPT,10/31/2019 9:31,49.51,49.59,49.51,49.59,10580,0
FPT,10/31/2019 9:32,49.59,49.76,49.59,49.76,111400,0
FPT,10/31/2019 9:33,49.85,50.02,49.76,50.02,118770,0
FPT,10/31/2019 9:34,50.02,50.11,49.94,50.02,9060,0
FPT,10/31/2019 9:35,49.94,50.02,49.94,49.94,33830,0
FPT,10/31/2019 9:36,49.94,49.94,49.85,49.94,25050,0
FPT,10/31/2019 9:37,49.94,49.94,49.85,49.94,7650,0
FPT,10/31/2019 9:38,49.94,49.94,49.94,49.94,6850,0
FPT,10/31/2019 9:39,49.94,49.94,49.85,49.85,33010,0
FPT,10/31/2019 9:40,49.76,49.94,49.76,49.94,15620,0
FPT,10/31/2019 9:41,49.94,49.94,49.85,49.85,13190,0
FPT,10/31/2019 9:42,49.85,49.85,49.85,49.85,14320,0
FPT,10/31/2019 9:43,49.85,49.94,49.85,49.85,7630,0
FPT,10/31/2019 9:44,49.85,49.85,49.85,49.85,10200,0
FPT,10/31/2019 9:45,49.85,49.94,49.85,49.85,37370,0
FPT,10/31/2019 9:46,49.85,49.85,49.85,49.85,1010,0
FPT,10/31/2019 9:47,49.85,49.85,49.85,49.85,67310,0
FPT,10/31/2019 9:48,49.85,49.85,49.85,49.85,10990,0
FPT,10/31/2019 9:49,49.85,49.85,49.85,49.85,6840,0
FPT,10/31/2019 9:51,49.76,49.76,49.76,49.76,20120,0
FPT,10/31/2019 9:52,49.76,49.76,49.68,49.76,5940,0
FPT,10/31/2019 9:53,49.76,49.76,49.76,49.76,4810,0
FPT,10/31/2019 9:54,49.76,49.85,49.76,49.76,2830,0
FPT,10/31/2019 9:55,49.76,49.85,49.76,49.85,410,0
FPT,10/31/2019 9:56,49.85,49.85,49.76,49.85,6040,0
FPT,10/31/2019 9:57,49.85,49.85,49.76,49.76,2640,0
FPT,10/31/2019 9:59,49.76,49.76,49.76,49.76,290,0
FPT,10/31/2019 10:00,49.76,49.76,49.76,49.76,1000,0
FPT,10/31/2019 10:01,49.85,49.85,49.85,49.85,1300,0
FPT,10/31/2019 10:02,49.76,49.85,49.76,49.76,16720,0
FPT,10/31/2019 10:03,49.76,49.85,49.76,49.76,5520,0
FPT,10/31/2019 10:04,49.76,49.76,49.76,49.76,18490,0
FPT,10/31/2019 10:05,49.76,49.76,49.68,49.76,2830,0
FPT,10/31/2019 10:06,49.68,49.76,49.68,49.76,4010,0
FPT,10/31/2019 10:07,49.68,49.68,49.68,49.68,11430,0
FPT,10/31/2019 10:08,49.68,49.68,49.68,49.68,2030,0
FPT,10/31/2019 10:09,49.76,49.76,49.68,49.68,810,0
FPT,10/31/2019 10:10,49.68,49.68,49.68,49.68,150,0
FPT,10/31/2019 10:11,49.68,49.68,49.68,49.68,9200,0
FPT,10/31/2019 10:12,49.68,49.76,49.68,49.76,1720,0
FPT,10/31/2019 10:13,49.68,49.68,49.68,49.68,2300,0
FPT,10/31/2019 10:15,49.68,49.68,49.68,49.68,1000,0
FPT,10/31/2019 10:16,49.68,49.68,49.68,49.68,2500,0
FPT,10/31/2019 10:17,49.68,49.68,49.68,49.68,100,0
FPT,10/31/2019 10:18,49.68,49.68,49.68,49.68,40,0
FPT,10/31/2019 10:20,49.68,49.68,49.68,49.68,4340,0
FPT,10/31/2019 10:21,49.68,49.68,49.68,49.68,1900,0
FPT,10/31/2019 10:22,49.68,49.76,49.68,49.76,20170,0
FPT,10/31/2019 10:24,49.68,49.68,49.68,49.68,11100,0
FPT,10/31/2019 10:25,49.68,49.68,49.68,49.68,60,0
FPT,10/31/2019 10:31,49.68,49.68,49.68,49.68,3750,0
FPT,10/31/2019 10:32,49.59,49.59,49.59,49.59,10000,0
FPT,10/31/2019 10:33,49.68,49.68,49.59,49.59,1550,0
FPT,10/31/2019 10:35,49.59,49.59,49.59,49.59,1030,0
FPT,10/31/2019 10:36,49.59,49.68,49.59,49.68,1640,0
FPT,10/31/2019 10:37,49.68,49.68,49.68,49.68,120,0
FPT,10/31/2019 10:38,49.68,49.68,49.68,49.68,100,0
FPT,10/31/2019 10:39,49.59,49.59,49.59,49.59,100,0
FPT,10/31/2019 10:40,49.59,49.59,49.59,49.59,7000,0
FPT,10/31/2019 10:41,49.59,49.59,49.59,49.59,10000,0
FPT,10/31/2019 10:42,49.59,49.59,49.59,49.59,1190,0
FPT,10/31/2019 10:43,49.59,49.59,49.59,49.59,3860,0
FPT,10/31/2019 10:44,49.59,49.59,49.59,49.59,1700,0
FPT,10/31/2019 10:45,49.59,49.59,49.59,49.59,110,0
FPT,10/31/2019 10:46,49.59,49.59,49.59,49.59,200,0
FPT,10/31/2019 10:49,49.59,49.59,49.59,49.59,23080,0
FPT,10/31/2019 10:50,49.59,49.59,49.59,49.59,1900,0
FPT,10/31/2019 10:51,49.59,49.59,49.59,49.59,5280,0
FPT,10/31/2019 10:53,49.59,49.59,49.59,49.59,4280,0
FPT,10/31/2019 10:55,49.59,49.59,49.59,49.59,6440,0
FPT,10/31/2019 10:56,49.59,49.59,49.59,49.59,1000,0
FPT,10/31/2019 10:57,49.59,49.59,49.59,49.59,200,0
FPT,10/31/2019 10:58,49.59,49.59,49.59,49.59,500,0
FPT,10/31/2019 11:00,49.68,49.68,49.68,49.68,10,0
FPT,10/31/2019 11:01,49.68,49.68,49.68,49.68,100,0
FPT,10/31/2019 11:02,49.68,49.68,49.68,49.68,5250,0
FPT,10/31/2019 11:03,49.68,49.68,49.59,49.59,1780,0
FPT,10/31/2019 11:05,49.59,49.59,49.59,49.59,1000,0
FPT,10/31/2019 11:06,49.59,49.59,49.59,49.59,15000,0
FPT,10/31/2019 11:07,49.59,49.59,49.59,49.59,50,0
FPT,10/31/2019 11:10,49.59,49.68,49.59,49.68,20,0
FPT,10/31/2019 11:11,49.68,49.68,49.68,49.68,7500,0
FPT,10/31/2019 11:12,49.59,49.59,49.59,49.59,500,0
FPT,10/31/2019 11:14,49.59,49.59,49.59,49.59,20,0
FPT,10/31/2019 11:15,49.59,49.59,49.59,49.59,1000,0
FPT,10/31/2019 11:16,49.68,49.68,49.59,49.59,17200,0
FPT,10/31/2019 11:17,49.59,49.59,49.51,49.51,1020,0
FPT,10/31/2019 11:18,49.59,49.59,49.59,49.59,200,0
FPT,10/31/2019 11:20,49.59,49.59,49.59,49.59,370,0
FPT,10/31/2019 11:25,49.59,49.59,49.59,49.59,10980,0
FPT,10/31/2019 11:26,49.59,49.59,49.59,49.59,1500,0
FPT,10/31/2019 11:27,49.59,49.59,49.59,49.59,1380,0
FPT,10/31/2019 11:28,49.68,49.68,49.68,49.68,70,0
FPT,10/31/2019 11:29,49.68,49.68,49.68,49.68,20,0
FPT,10/31/2019 13:00,49.59,49.59,49.59,49.59,15760,0
FPT,10/31/2019 13:01,49.59,49.59,49.59,49.59,170,0
FPT,10/31/2019 13:03,49.59,49.59,49.59,49.59,370,0
FPT,10/31/2019 13:06,49.59,49.59,49.59,49.59,360,0
FPT,10/31/2019 13:10,49.59,49.59,49.51,49.59,1060,0
FPT,10/31/2019 13:11,49.59,49.59,49.59,49.59,10,0
FPT,10/31/2019 13:13,49.51,49.51,49.51,49.51,1000,0
FPT,10/31/2019 13:14,49.59,49.59,49.59,49.59,930,0
FPT,10/31/2019 13:16,49.59,49.59,49.59,49.59,300,0
FPT,10/31/2019 13:17,49.59,49.59,49.59,49.59,6500,0
FPT,10/31/2019 13:18,49.59,49.59,49.59,49.59,700,0
FPT,10/31/2019 13:19,49.59,49.59,49.51,49.51,430,0
FPT,10/31/2019 13:20,49.51,49.51,49.51,49.51,140,0
FPT,10/31/2019 13:21,49.51,49.51,49.51,49.51,4000,0
FPT,10/31/2019 13:26,49.51,49.51,49.51,49.51,7000,0
FPT,10/31/2019 13:27,49.51,49.51,49.51,49.51,30,0
FPT,10/31/2019 13:28,49.59,49.59,49.51,49.51,8620,0
FPT,10/31/2019 13:29,49.51,49.51,49.51,49.51,20,0
FPT,10/31/2019 13:30,49.51,49.51,49.51,49.51,15620,0
FPT,10/31/2019 13:32,49.51,49.51,49.51,49.51,5430,0
FPT,10/31/2019 13:33,49.42,49.51,49.42,49.51,6370,0
FPT,10/31/2019 13:34,49.42,49.51,49.42,49.51,250,0
FPT,10/31/2019 13:35,49.51,49.59,49.51,49.59,120,0
FPT,10/31/2019 13:37,49.51,49.51,49.51,49.51,3040,0
FPT,10/31/2019 13:38,49.51,49.51,49.51,49.51,540,0
FPT,10/31/2019 13:39,49.51,49.51,49.51,49.51,4810,0
FPT,10/31/2019 13:41,49.51,49.51,49.51,49.51,520,0
FPT,10/31/2019 13:42,49.51,49.51,49.51,49.51,8150,0
FPT,10/31/2019 13:43,49.51,49.51,49.51,49.51,1000,0
FPT,10/31/2019 13:44,49.51,49.51,49.51,49.51,1540,0
FPT,10/31/2019 13:45,49.59,49.59,49.51,49.51,60,0
FPT,10/31/2019 13:47,49.42,49.51,49.42,49.51,290,0
FPT,10/31/2019 13:48,49.51,49.51,49.51,49.51,500,0
FPT,10/31/2019 13:49,49.51,49.51,49.51,49.51,200,0
FPT,10/31/2019 13:51,49.42,49.42,49.42,49.42,260,0
FPT,10/31/2019 13:52,49.51,49.51,49.51,49.51,2500,0
FPT,10/31/2019 13:53,49.42,49.51,49.42,49.51,430,0
FPT,10/31/2019 13:54,49.42,49.51,49.42,49.42,24560,0
FPT,10/31/2019 13:55,49.42,49.42,49.42,49.42,2000,0
FPT,10/31/2019 13:56,49.42,49.42,49.42,49.42,1050,0
FPT,10/31/2019 13:57,49.42,49.42,49.42,49.42,2100,0
FPT,10/31/2019 13:58,49.42,49.42,49.42,49.42,5350,0
FPT,10/31/2019 13:59,49.42,49.42,49.42,49.42,6550,0
FPT,10/31/2019 14:00,49.34,49.42,49.34,49.42,250,0
FPT,10/31/2019 14:01,49.34,49.42,49.34,49.42,3010,0
FPT,10/31/2019 14:02,49.34,49.34,49.34,49.34,300,0
FPT,10/31/2019 14:03,49.42,49.42,49.42,49.42,1030,0
FPT,10/31/2019 14:04,49.42,49.42,49.42,49.42,2500,0
FPT,10/31/2019 14:05,49.34,49.34,49.34,49.34,10000,0
FPT,10/31/2019 14:06,49.34,49.42,49.34,49.42,8930,0
FPT,10/31/2019 14:07,49.42,49.42,49.42,49.42,5000,0
FPT,10/31/2019 14:08,49.42,49.42,49.42,49.42,750,0
FPT,10/31/2019 14:09,49.42,49.42,49.42,49.42,200,0
FPT,10/31/2019 14:10,49.42,49.42,49.42,49.42,5000,0
FPT,10/31/2019 14:11,49.42,49.42,49.42,49.42,2000,0
FPT,10/31/2019 14:12,49.42,49.42,49.42,49.42,500,0
FPT,10/31/2019 14:13,49.42,49.51,49.42,49.42,10670,0
FPT,10/31/2019 14:14,49.42,49.42,49.42,49.42,3000,0
FPT,10/31/2019 14:15,49.51,49.51,49.51,49.51,340,0
FPT,10/31/2019 14:16,49.51,49.51,49.51,49.51,150,0
FPT,10/31/2019 14:17,49.42,49.42,49.42,49.42,15000,0
FPT,10/31/2019 14:18,49.42,49.42,49.34,49.42,11840,0
FPT,10/31/2019 14:19,49.42,49.42,49.42,49.42,20,0
FPT,10/31/2019 14:20,49.42,49.42,49.42,49.42,4640,0
FPT,10/31/2019 14:21,49.42,49.42,49.42,49.42,250,0
FPT,10/31/2019 14:22,49.42,49.42,49.42,49.42,300,0
FPT,10/31/2019 14:25,49.42,49.42,49.42,49.42,510,0
FPT,10/31/2019 14:26,49.42,49.42,49.42,49.42,30,0
FPT,10/31/2019 14:27,49.42,49.51,49.42,49.42,1610,0
FPT,10/31/2019 14:28,49.42,49.42,49.42,49.42,190,0
FPT,10/31/2019 14:29,49.51,49.51,49.42,49.51,6740,0
FPT,10/31/2019 14:46,49.42,49.42,49.42,49.42,65000,0
FPT,11/1/2019 9:15,49.51,49.51,49.51,49.51,3550,0
FPT,11/1/2019 9:16,49.51,49.51,49.51,49.51,950,0
FPT,11/1/2019 9:17,49.51,49.51,49.51,49.51,500,0
FPT,11/1/2019 9:18,49.51,49.51,49.51,49.51,20,0
FPT,11/1/2019 9:19,49.51,49.51,49.51,49.51,1500,0
FPT,11/1/2019 9:21,49.42,49.42,49.42,49.42,50,0
FPT,11/1/2019 9:22,49.42,49.42,49.42,49.42,5060,0
FPT,11/1/2019 9:23,49.34,49.34,49.34,49.34,2000,0
FPT,11/1/2019 9:24,49.42,49.42,49.42,49.42,2940,0
FPT,11/1/2019 9:25,49.51,49.51,49.51,49.51,580,0
FPT,11/1/2019 9:26,49.51,49.51,49.51,49.51,2690,0
FPT,11/1/2019 9:27,49.51,49.51,49.42,49.51,4490,0
FPT,11/1/2019 9:29,49.51,49.51,49.42,49.42,1070,0
FPT,11/1/2019 9:31,49.51,49.51,49.42,49.42,14150,0
FPT,11/1/2019 9:32,49.34,49.34,49.34,49.34,140,0
FPT,11/1/2019 9:33,49.42,49.42,49.42,49.42,370,0
FPT,11/1/2019 9:34,49.42,49.42,49.42,49.42,20,0
FPT,11/1/2019 9:35,49.34,49.34,49.34,49.34,2200,0
FPT,11/1/2019 9:36,49.42,49.42,49.34,49.42,7020,0
FPT,11/1/2019 9:37,49.34,49.42,49.34,49.42,510,0
FPT,11/1/2019 9:38,49.34,49.42,49.34,49.34,560,0
FPT,11/1/2019 9:39,49.42,49.42,49.42,49.42,10,0
FPT,11/1/2019 9:40,49.42,49.42,49.34,49.42,30,0
FPT,11/1/2019 9:42,49.42,49.42,49.42,49.42,50,0
FPT,11/1/2019 9:43,49.42,49.42,49.42,49.42,4300,0
FPT,11/1/2019 9:44,49.34,49.42,49.34,49.42,1730,0
FPT,11/1/2019 9:46,49.34,49.34,49.34,49.34,15990,0
FPT,11/1/2019 9:47,49.34,49.34,49.34,49.34,2260,0
FPT,11/1/2019 9:48,49.34,49.34,49.25,49.34,9200,0
FPT,11/1/2019 9:49,49.34,49.34,49.34,49.34,3420,0
FPT,11/1/2019 9:51,49.42,49.42,49.42,49.42,24880,0
FPT,11/1/2019 9:52,49.42,49.42,49.42,49.42,4280,0
FPT,11/1/2019 9:53,49.34,49.34,49.34,49.34,2420,0
FPT,11/1/2019 9:54,49.34,49.34,49.34,49.34,2200,0
FPT,11/1/2019 9:55,49.42,49.42,49.42,49.42,2000,0
FPT,11/1/2019 9:56,49.42,49.42,49.42,49.42,50,0
FPT,11/1/2019 9:57,49.34,49.34,49.34,49.34,1350,0
FPT,11/1/2019 9:58,49.34,49.34,49.34,49.34,10,0
FPT,11/1/2019 9:59,49.34,49.34,49.34,49.34,250,0
FPT,11/1/2019 10:00,49.34,49.34,49.34,49.34,1240,0
FPT,11/1/2019 10:01,49.34,49.34,49.34,49.34,3750,0
FPT,11/1/2019 10:02,49.34,49.34,49.34,49.34,3510,0
FPT,11/1/2019 10:03,49.34,49.34,49.34,49.34,2610,0
FPT,11/1/2019 10:04,49.34,49.34,49.34,49.34,5520,0
FPT,11/1/2019 10:06,49.34,49.34,49.25,49.25,43110,0
FPT,11/1/2019 10:07,49.17,49.25,49.17,49.25,34960,0
FPT,11/1/2019 10:08,49.25,49.25,49.25,49.25,200,0
FPT,11/1/2019 10:09,49.34,49.34,49.25,49.25,30210,0
FPT,11/1/2019 10:10,49.25,49.25,49.25,49.25,10790,0
FPT,11/1/2019 10:11,49.25,49.25,49.17,49.25,2630,0
FPT,11/1/2019 10:12,49.34,49.34,49.25,49.25,9710,0
FPT,11/1/2019 10:13,49.25,49.34,49.25,49.34,310,0
FPT,11/1/2019 10:15,49.34,49.34,49.34,49.34,90,0
FPT,11/1/2019 10:16,49.34,49.34,49.34,49.34,40,0
FPT,11/1/2019 10:19,49.34,49.34,49.25,49.25,390,0
FPT,11/1/2019 10:20,49.25,49.34,49.25,49.34,3030,0
FPT,11/1/2019 10:21,49.25,49.34,49.25,49.34,390,0
FPT,11/1/2019 10:23,49.25,49.25,49.25,49.25,60,0
FPT,11/1/2019 10:25,49.34,49.34,49.34,49.34,800,0
FPT,11/1/2019 10:26,49.34,49.34,49.34,49.34,1030,0
FPT,11/1/2019 10:27,49.25,49.34,49.25,49.25,24000,0
FPT,11/1/2019 10:28,49.25,49.25,49.25,49.25,30,0
FPT,11/1/2019 10:29,49.25,49.25,49.25,49.25,180,0
FPT,11/1/2019 10:30,49.25,49.34,49.25,49.34,430,0
FPT,11/1/2019 10:31,49.34,49.34,49.34,49.34,14500,0
FPT,11/1/2019 10:32,49.34,49.34,49.25,49.25,15000,0
FPT,11/1/2019 10:34,49.34,49.34,49.34,49.34,440,0
FPT,11/1/2019 10:35,49.34,49.34,49.34,49.34,130,0
FPT,11/1/2019 10:37,49.42,49.42,49.42,49.42,10040,0
FPT,11/1/2019 10:38,49.42,49.42,49.42,49.42,30380,0
FPT,11/1/2019 10:39,49.42,49.42,49.42,49.42,150,0
FPT,11/1/2019 10:40,49.42,49.42,49.42,49.42,20600,0
FPT,11/1/2019 10:41,49.42,49.42,49.42,49.42,580,0
FPT,11/1/2019 10:42,49.42,49.42,49.34,49.34,2820,0
FPT,11/1/2019 10:44,49.42,49.42,49.34,49.34,600,0
FPT,11/1/2019 10:45,49.42,49.42,49.42,49.42,20,0
FPT,11/1/2019 10:46,49.42,49.42,49.42,49.42,350,0
FPT,11/1/2019 10:48,49.42,49.42,49.42,49.42,1650,0
FPT,11/1/2019 10:49,49.42,49.42,49.42,49.42,2730,0
FPT,11/1/2019 10:50,49.42,49.42,49.42,49.42,700,0
FPT,11/1/2019 10:51,49.42,49.42,49.42,49.42,5620,0
FPT,11/1/2019 10:52,49.42,49.42,49.42,49.42,1550,0
FPT,11/1/2019 10:53,49.42,49.42,49.42,49.42,270,0
FPT,11/1/2019 10:54,49.42,49.42,49.42,49.42,4280,0
FPT,11/1/2019 10:55,49.42,49.42,49.42,49.42,650,0
FPT,11/1/2019 10:56,49.51,49.51,49.51,49.51,200,0
FPT,11/1/2019 10:59,49.42,49.42,49.42,49.42,500,0
FPT,11/1/2019 11:00,49.42,49.42,49.42,49.42,500,0
FPT,11/1/2019 11:02,49.51,49.51,49.51,49.51,210,0
FPT,11/1/2019 11:03,49.51,49.51,49.42,49.51,3380,0
FPT,11/1/2019 11:04,49.51,49.51,49.51,49.51,10,0
FPT,11/1/2019 11:05,49.42,49.42,49.42,49.42,2000,0
FPT,11/1/2019 11:06,49.42,49.42,49.42,49.42,2000,0
FPT,11/1/2019 11:07,49.42,49.42,49.42,49.42,2500,0
FPT,11/1/2019 11:08,49.42,49.42,49.42,49.42,60,0
FPT,11/1/2019 11:09,49.42,49.42,49.42,49.42,1000,0
FPT,11/1/2019 11:10,49.42,49.42,49.42,49.42,300,0
FPT,11/1/2019 11:11,49.42,49.42,49.42,49.42,2230,0
FPT,11/1/2019 11:12,49.42,49.42,49.42,49.42,1740,0
FPT,11/1/2019 11:13,49.42,49.42,49.42,49.42,2800,0
FPT,11/1/2019 11:15,49.42,49.42,49.42,49.42,5320,0
FPT,11/1/2019 11:16,49.42,49.42,49.42,49.42,110,0
FPT,11/1/2019 11:17,49.42,49.42,49.42,49.42,150,0
FPT,11/1/2019 11:18,49.42,49.42,49.42,49.42,200,0
FPT,11/1/2019 11:20,49.42,49.42,49.42,49.42,5700,0
FPT,11/1/2019 11:21,49.42,49.42,49.42,49.42,5330,0
FPT,11/1/2019 11:22,49.42,49.42,49.42,49.42,10230,0
FPT,11/1/2019 11:23,49.42,49.42,49.42,49.42,3200,0
FPT,11/1/2019 11:24,49.42,49.42,49.34,49.42,28500,0
FPT,11/1/2019 11:26,49.34,49.51,49.34,49.42,14200,0
FPT,11/1/2019 11:27,49.42,49.42,49.42,49.42,1070,0
FPT,11/1/2019 11:28,49.42,49.51,49.42,49.42,2080,0
FPT,11/1/2019 13:00,49.42,49.42,49.42,49.42,5590,0
FPT,11/1/2019 13:01,49.42,49.42,49.42,49.42,10,0
FPT,11/1/2019 13:02,49.42,49.42,49.42,49.42,1020,0
FPT,11/1/2019 13:03,49.42,49.42,49.42,49.42,2100,0
FPT,11/1/2019 13:04,49.42,49.51,49.42,49.51,41510,0
FPT,11/1/2019 13:05,49.51,49.68,49.51,49.68,51160,0
FPT,11/1/2019 13:06,49.68,49.94,49.68,49.94,36480,0
FPT,11/1/2019 13:07,49.94,50.02,49.94,50.02,76250,0
FPT,11/1/2019 13:08,49.94,50.11,49.94,50.02,53430,0
FPT,11/1/2019 13:09,50.02,50.02,50.02,50.02,18440,0
FPT,11/1/2019 13:10,50.02,50.02,49.94,49.94,30110,0
FPT,11/1/2019 13:11,49.94,50.02,49.94,49.94,18300,0
FPT,11/1/2019 13:12,49.85,49.94,49.85,49.94,1030,0
FPT,11/1/2019 13:13,49.94,49.94,49.94,49.94,10500,0
FPT,11/1/2019 13:14,49.94,49.94,49.94,49.94,8520,0
FPT,11/1/2019 13:15,49.85,49.85,49.85,49.85,8010,0
FPT,11/1/2019 13:16,49.85,49.85,49.85,49.85,1110,0
FPT,11/1/2019 13:17,49.85,49.85,49.85,49.85,11220,0
FPT,11/1/2019 13:18,49.85,49.85,49.76,49.76,4190,0
FPT,11/1/2019 13:19,49.76,49.76,49.76,49.76,2200,0
FPT,11/1/2019 13:21,49.76,49.76,49.68,49.68,3090,0
FPT,11/1/2019 13:22,49.68,49.68,49.59,49.59,10200,0
FPT,11/1/2019 13:23,49.59,49.68,49.59,49.59,5290,0
FPT,11/1/2019 13:24,49.59,49.68,49.59,49.59,5000,0
FPT,11/1/2019 13:25,49.59,49.68,49.59,49.68,5930,0
FPT,11/1/2019 13:26,49.68,49.68,49.68,49.68,3220,0
FPT,11/1/2019 13:27,49.68,49.68,49.68,49.68,9880,0
FPT,11/1/2019 13:28,49.76,49.85,49.76,49.85,34890,0
FPT,11/1/2019 13:29,49.76,49.85,49.76,49.76,26020,0
FPT,11/1/2019 13:30,49.76,49.85,49.76,49.76,2080,0
FPT,11/1/2019 13:31,49.85,49.85,49.76,49.85,12060,0
FPT,11/1/2019 13:32,49.76,49.76,49.76,49.76,2030,0
FPT,11/1/2019 13:33,49.76,49.85,49.76,49.85,10910,0
FPT,11/1/2019 13:34,49.76,49.76,49.76,49.76,1000,0
FPT,11/1/2019 13:35,49.85,49.85,49.85,49.85,10,0
FPT,11/1/2019 13:36,49.85,49.85,49.85,49.85,22290,0
FPT,11/1/2019 13:37,49.85,49.94,49.85,49.85,5350,0
FPT,11/1/2019 13:38,49.85,49.85,49.76,49.76,17850,0
FPT,11/1/2019 13:39,49.85,49.85,49.76,49.76,650,0
FPT,11/1/2019 13:40,49.85,49.85,49.85,49.85,25060,0
FPT,11/1/2019 13:41,49.85,49.85,49.85,49.85,27340,0
FPT,11/1/2019 13:42,49.85,49.85,49.85,49.85,8570,0
FPT,11/1/2019 13:43,49.85,49.85,49.85,49.85,16580,0
FPT,11/1/2019 13:44,49.85,49.94,49.76,49.85,20580,0
FPT,11/1/2019 13:45,49.85,49.94,49.85,49.94,7670,0
FPT,11/1/2019 13:46,49.94,49.94,49.85,49.85,25330,0
FPT,11/1/2019 13:47,49.85,49.85,49.85,49.85,500,0
FPT,11/1/2019 13:48,49.85,49.85,49.85,49.85,2340,0
FPT,11/1/2019 13:49,49.94,49.94,49.85,49.85,2630,0
FPT,11/1/2019 13:50,49.85,49.94,49.85,49.94,460,0
FPT,11/1/2019 13:51,49.85,49.94,49.85,49.85,1540,0
FPT,11/1/2019 13:52,49.94,49.94,49.85,49.94,1120,0
FPT,11/1/2019 13:53,49.85,49.85,49.85,49.85,9500,0
FPT,11/1/2019 13:54,49.85,49.94,49.85,49.85,22120,0
FPT,11/1/2019 13:55,49.85,49.85,49.85,49.85,21030,0
FPT,11/1/2019 13:58,49.76,49.76,49.76,49.76,200,0
FPT,11/1/2019 13:59,49.76,49.85,49.76,49.76,730,0
FPT,11/1/2019 14:00,49.76,49.76,49.76,49.76,29300,0
FPT,11/1/2019 14:01,49.76,49.76,49.76,49.76,360,0
FPT,11/1/2019 14:02,49.76,49.76,49.68,49.68,6260,0
FPT,11/1/2019 14:03,49.76,49.76,49.76,49.76,150,0
FPT,11/1/2019 14:04,49.76,49.76,49.76,49.76,350,0
FPT,11/1/2019 14:05,49.76,49.76,49.68,49.68,27000,0
FPT,11/1/2019 14:06,49.76,49.76,49.76,49.76,1690,0
FPT,11/1/2019 14:07,49.85,49.85,49.85,49.85,30,0
FPT,11/1/2019 14:08,49.76,49.76,49.76,49.76,1000,0
FPT,11/1/2019 14:10,49.76,49.76,49.76,49.76,12450,0
FPT,11/1/2019 14:11,49.85,49.85,49.76,49.76,1660,0
FPT,11/1/2019 14:12,49.76,49.76,49.76,49.76,2010,0
FPT,11/1/2019 14:13,49.76,49.76,49.76,49.76,10,0
FPT,11/1/2019 14:14,49.76,49.76,49.76,49.76,1400,0
FPT,11/1/2019 14:15,49.76,49.76,49.76,49.76,3000,0
FPT,11/1/2019 14:16,49.76,49.76,49.76,49.76,370,0
FPT,11/1/2019 14:17,49.76,49.76,49.76,49.76,1340,0
FPT,11/1/2019 14:18,49.76,49.76,49.68,49.76,3170,0
FPT,11/1/2019 14:19,49.68,49.68,49.68,49.68,12000,0
FPT,11/1/2019 14:20,49.76,49.76,49.59,49.59,18660,0
FPT,11/1/2019 14:21,49.68,49.68,49.68,49.68,3240,0
FPT,11/1/2019 14:22,49.76,49.76,49.76,49.76,10,0
FPT,11/1/2019 14:23,49.76,49.76,49.68,49.76,3330,0
FPT,11/1/2019 14:24,49.68,49.76,49.68,49.68,6460,0
FPT,11/1/2019 14:25,49.76,49.76,49.76,49.76,32740,0
FPT,11/1/2019 14:26,49.85,49.94,49.85,49.94,31320,0
FPT,11/1/2019 14:27,49.85,49.85,49.85,49.85,32650,0
FPT,11/1/2019 14:28,49.85,49.85,49.85,49.85,19690,0
FPT,11/1/2019 14:29,49.85,49.85,49.85,49.85,3410,0
FPT,11/1/2019 14:46,49.94,49.94,49.94,49.94,213260,0
FPT,11/4/2019 9:15,50.11,50.19,50.11,50.19,85140,0
FPT,11/4/2019 9:16,50.19,50.28,50.19,50.28,8480,0
FPT,11/4/2019 9:17,50.28,50.36,50.28,50.36,16540,0
FPT,11/4/2019 9:18,50.28,50.36,50.28,50.36,6100,0
FPT,11/4/2019 9:19,50.36,50.53,50.36,50.53,75520,0
FPT,11/4/2019 9:20,50.45,50.53,50.45,50.45,34300,0
FPT,11/4/2019 9:21,50.45,50.53,50.45,50.53,18010,0
FPT,11/4/2019 9:22,50.53,50.62,50.45,50.53,128160,0
FPT,11/4/2019 9:23,50.53,50.53,50.45,50.53,57210,0
FPT,11/4/2019 9:24,50.45,50.53,50.45,50.45,18660,0
FPT,11/4/2019 9:25,50.45,50.53,50.36,50.36,14210,0
FPT,11/4/2019 9:26,50.36,50.45,50.36,50.36,31110,0
FPT,11/4/2019 9:27,50.36,50.36,50.28,50.36,5110,0
FPT,11/4/2019 9:28,50.36,50.36,50.28,50.36,18140,0
FPT,11/4/2019 9:29,50.36,50.36,50.28,50.28,26620,0
FPT,11/4/2019 9:30,50.28,50.36,50.28,50.36,32150,0
FPT,11/4/2019 9:31,50.28,50.28,50.28,50.28,1230,0
FPT,11/4/2019 9:32,50.28,50.28,50.28,50.28,7900,0
FPT,11/4/2019 9:33,50.28,50.28,50.28,50.28,36910,0
FPT,11/4/2019 9:34,50.28,50.28,50.19,50.19,1350,0
FPT,11/4/2019 9:35,50.28,50.28,50.19,50.19,10500,0
FPT,11/4/2019 9:36,50.19,50.28,50.19,50.28,28710,0
FPT,11/4/2019 9:37,50.28,50.28,50.19,50.28,14200,0
FPT,11/4/2019 9:38,50.28,50.28,50.28,50.28,29120,0
FPT,11/4/2019 9:39,50.28,50.28,50.19,50.19,57560,0
FPT,11/4/2019 9:40,50.28,50.28,50.28,50.28,24310,0
FPT,11/4/2019 9:41,50.36,50.36,50.28,50.36,5500,0
FPT,11/4/2019 9:42,50.28,50.45,50.28,50.36,82110,0
FPT,11/4/2019 9:43,50.45,50.53,50.45,50.45,77060,0
FPT,11/4/2019 9:44,50.53,50.53,50.45,50.53,90800,0
FPT,11/4/2019 9:45,50.53,50.62,50.45,50.53,51450,0
FPT,11/4/2019 9:46,50.53,50.53,50.53,50.53,24430,0
FPT,11/4/2019 9:47,50.53,50.53,50.45,50.53,116940,0
FPT,11/4/2019 9:48,50.53,50.53,50.45,50.53,6640,0
FPT,11/4/2019 9:49,50.45,50.53,50.36,50.53,51570,0
FPT,11/4/2019 9:50,50.45,50.45,50.45,50.45,12590,0
FPT,11/4/2019 9:51,50.53,50.53,50.53,50.53,2160,0
FPT,11/4/2019 9:52,50.53,50.53,50.53,50.53,37630,0
FPT,11/4/2019 9:53,50.53,50.53,50.45,50.53,20580,0
FPT,11/4/2019 9:54,50.53,50.62,50.53,50.62,42590,0
FPT,11/4/2019 9:55,50.62,50.62,50.62,50.62,98740,0
FPT,11/4/2019 9:56,50.62,50.79,50.62,50.79,178730,0
FPT,11/4/2019 9:57,50.87,51.05,50.87,51.05,64150,0
FPT,11/4/2019 9:58,50.96,51.13,50.96,51.13,71730,0
FPT,11/4/2019 9:59,51.13,51.22,51.05,51.13,52720,0
FPT,11/4/2019 10:00,51.13,51.13,51.05,51.05,57860,0
FPT,11/4/2019 10:01,51.13,51.13,51.05,51.05,33790,0
FPT,11/4/2019 10:02,51.05,51.05,50.96,50.96,25480,0
FPT,11/4/2019 10:03,51.05,51.05,50.87,50.87,41630,0
FPT,11/4/2019 10:04,50.96,50.96,50.87,50.96,22470,0
FPT,11/4/2019 10:05,50.87,50.96,50.87,50.96,36610,0
FPT,11/4/2019 10:06,50.87,50.96,50.87,50.96,6470,0
FPT,11/4/2019 10:07,50.96,50.96,50.87,50.96,41320,0
FPT,11/4/2019 10:08,50.87,50.96,50.87,50.96,52400,0
FPT,11/4/2019 10:09,50.96,50.96,50.87,50.96,7360,0
FPT,11/4/2019 10:10,50.96,50.96,50.87,50.96,2560,0
FPT,11/4/2019 10:11,50.87,50.96,50.87,50.87,2810,0
FPT,11/4/2019 10:12,50.87,50.87,50.87,50.87,19440,0
FPT,11/4/2019 10:13,50.87,50.87,50.87,50.87,5000,0
FPT,11/4/2019 10:14,50.87,50.87,50.87,50.87,42750,0
FPT,11/4/2019 10:15,50.87,50.87,50.87,50.87,17240,0
FPT,11/4/2019 10:16,50.87,50.87,50.87,50.87,15530,0
FPT,11/4/2019 10:17,50.87,50.96,50.87,50.96,5120,0
FPT,11/4/2019 10:18,50.96,50.96,50.87,50.87,17520,0
FPT,11/4/2019 10:19,50.87,50.87,50.87,50.87,11330,0
FPT,11/4/2019 10:20,50.87,50.87,50.87,50.87,5680,0
FPT,11/4/2019 10:21,50.87,50.87,50.79,50.87,34740,0
FPT,11/4/2019 10:22,50.87,50.87,50.79,50.79,5130,0
FPT,11/4/2019 10:23,50.79,50.79,50.79,50.79,2870,0
FPT,11/4/2019 10:24,50.79,50.79,50.79,50.79,3730,0
FPT,11/4/2019 10:25,50.79,50.87,50.79,50.87,16890,0
FPT,11/4/2019 10:26,50.87,50.87,50.79,50.87,4280,0
FPT,11/4/2019 10:27,50.79,50.87,50.79,50.87,54860,0
FPT,11/4/2019 10:28,50.87,50.87,50.79,50.87,50100,0
FPT,11/4/2019 10:29,50.87,50.96,50.87,50.87,11700,0
FPT,11/4/2019 10:30,50.96,50.96,50.96,50.96,57120,0
FPT,11/4/2019 10:31,50.96,50.96,50.96,50.96,2020,0
FPT,11/4/2019 10:32,50.96,50.96,50.96,50.96,10850,0
FPT,11/4/2019 10:33,50.96,51.05,50.96,51.05,5330,0
FPT,11/4/2019 10:34,51.05,51.05,51.05,51.05,35510,0
FPT,11/4/2019 10:35,51.05,51.05,50.96,51.05,9340,0
FPT,11/4/2019 10:36,50.96,51.05,50.96,51.05,8500,0
FPT,11/4/2019 10:37,50.96,50.96,50.96,50.96,9580,0
FPT,11/4/2019 10:38,50.96,51.05,50.87,50.96,31590,0
FPT,11/4/2019 10:39,50.96,50.96,50.87,50.87,16690,0
FPT,11/4/2019 10:40,50.96,50.96,50.96,50.96,8940,0
FPT,11/4/2019 10:41,50.96,51.05,50.96,50.96,5210,0
FPT,11/4/2019 10:43,51.05,51.05,51.05,51.05,50,0
FPT,11/4/2019 10:44,50.96,51.05,50.96,51.05,4180,0
FPT,11/4/2019 10:45,51.05,51.05,50.96,50.96,2260,0
FPT,11/4/2019 10:46,50.96,50.96,50.96,50.96,6270,0
FPT,11/4/2019 10:47,51.05,51.05,50.96,50.96,7040,0
FPT,11/4/2019 10:48,51.05,51.05,50.96,50.96,100,0
FPT,11/4/2019 10:49,50.96,51.05,50.96,50.96,2040,0
FPT,11/4/2019 10:50,50.96,51.05,50.96,50.96,22630,0
FPT,11/4/2019 10:51,50.96,50.96,50.96,50.96,10,0
FPT,11/4/2019 10:52,50.96,51.05,50.96,51.05,8760,0
FPT,11/4/2019 10:53,51.05,51.05,50.96,50.96,5800,0
FPT,11/4/2019 10:54,51.05,51.05,51.05,51.05,200,0
FPT,11/4/2019 10:55,51.05,51.05,50.96,51.05,4230,0
FPT,11/4/2019 10:56,50.96,50.96,50.96,50.96,5950,0
FPT,11/4/2019 10:57,50.96,51.05,50.96,51.05,13130,0
FPT,11/4/2019 10:58,50.96,50.96,50.96,50.96,29360,0
FPT,11/4/2019 10:59,50.96,50.96,50.96,50.96,2210,0
FPT,11/4/2019 11:00,50.87,50.96,50.87,50.87,8630,0
FPT,11/4/2019 11:01,50.87,50.96,50.87,50.96,20,0
FPT,11/4/2019 11:02,50.87,50.96,50.87,50.87,23800,0
FPT,11/4/2019 11:03,50.87,50.96,50.87,50.87,12160,0
FPT,11/4/2019 11:04,50.87,50.96,50.87,50.96,12990,0
FPT,11/4/2019 11:05,50.96,50.96,50.87,50.87,12160,0
FPT,11/4/2019 11:06,50.87,50.87,50.87,50.87,2310,0
FPT,11/4/2019 11:07,50.87,50.96,50.87,50.96,3220,0
FPT,11/4/2019 11:08,50.96,50.96,50.96,50.96,9830,0
FPT,11/4/2019 11:09,50.87,50.87,50.87,50.87,4480,0
FPT,11/4/2019 11:10,50.87,50.87,50.87,50.87,250,0
FPT,11/4/2019 11:11,50.96,50.96,50.96,50.96,20000,0
FPT,11/4/2019 11:12,50.96,50.96,50.96,50.96,4800,0
FPT,11/4/2019 11:13,50.96,50.96,50.87,50.96,14960,0
FPT,11/4/2019 11:14,50.96,50.96,50.96,50.96,1000,0
FPT,11/4/2019 11:15,51.05,51.05,50.96,51.05,6430,0
FPT,11/4/2019 11:16,51.05,51.05,50.96,50.96,2220,0
FPT,11/4/2019 11:17,51.05,51.05,50.96,51.05,7550,0
FPT,11/4/2019 11:18,50.96,51.05,50.96,50.96,5070,0
FPT,11/4/2019 11:19,51.05,51.05,50.96,50.96,19000,0
FPT,11/4/2019 11:20,50.96,51.05,50.96,50.96,3500,0
FPT,11/4/2019 11:21,50.96,50.96,50.96,50.96,6010,0
FPT,11/4/2019 11:22,51.05,51.05,50.96,51.05,26600,0
FPT,11/4/2019 11:23,50.96,51.05,50.96,50.96,22830,0
FPT,11/4/2019 11:24,51.05,51.05,51.05,51.05,84060,0
FPT,11/4/2019 11:25,51.05,51.05,50.96,51.05,14790,0
FPT,11/4/2019 11:26,51.05,51.05,51.05,51.05,3840,0
FPT,11/4/2019 11:27,51.05,51.05,51.05,51.05,37570,0
FPT,11/4/2019 11:28,51.05,51.05,51.05,51.05,3140,0
FPT,11/4/2019 11:29,51.13,51.13,51.05,51.05,37980,0
FPT,11/4/2019 13:00,51.05,51.13,51.05,51.05,17720,0
FPT,11/4/2019 13:01,51.05,51.13,51.05,51.13,109110,0
FPT,11/4/2019 13:02,51.13,51.13,51.13,51.13,99110,0
FPT,11/4/2019 13:03,51.13,51.22,51.05,51.13,38820,0
FPT,11/4/2019 13:04,51.13,51.13,51.13,51.13,26000,0
FPT,11/4/2019 13:05,51.22,51.22,51.13,51.22,14010,0
FPT,11/4/2019 13:06,51.13,51.22,51.13,51.22,5290,0
FPT,11/4/2019 13:07,51.22,51.22,51.13,51.13,14520,0
FPT,11/4/2019 13:08,51.13,51.22,51.13,51.22,25750,0
FPT,11/4/2019 13:09,51.22,51.22,51.13,51.22,58190,0
FPT,11/4/2019 13:10,51.22,51.3,51.13,51.3,261720,0
FPT,11/4/2019 13:11,51.3,51.39,51.22,51.39,57560,0
FPT,11/4/2019 13:12,51.39,51.56,51.39,51.47,132650,0
FPT,11/4/2019 13:13,51.56,51.56,51.39,51.47,20850,0
FPT,11/4/2019 13:14,51.47,51.47,51.3,51.39,15710,0
FPT,11/4/2019 13:15,51.39,51.39,51.3,51.3,39940,0
FPT,11/4/2019 13:16,51.3,51.3,51.22,51.22,61810,0
FPT,11/4/2019 13:17,51.3,51.3,51.22,51.22,7550,0
FPT,11/4/2019 13:18,51.3,51.3,51.3,51.3,33610,0
FPT,11/4/2019 13:19,51.3,51.3,51.22,51.3,10560,0
FPT,11/4/2019 13:20,51.22,51.3,51.22,51.3,7220,0
FPT,11/4/2019 13:21,51.39,51.39,51.3,51.3,53800,0
FPT,11/4/2019 13:22,51.3,51.3,51.22,51.3,7680,0
FPT,11/4/2019 13:23,51.3,51.3,51.3,51.3,110,0
FPT,11/4/2019 13:24,51.3,51.39,51.3,51.3,8500,0
FPT,11/4/2019 13:25,51.3,51.3,51.3,51.3,310,0
FPT,11/4/2019 13:26,51.3,51.39,51.22,51.3,31250,0
FPT,11/4/2019 13:27,51.3,51.3,51.3,51.3,2090,0
FPT,11/4/2019 13:28,51.39,51.39,51.3,51.39,53550,0
FPT,11/4/2019 13:29,51.39,51.39,51.3,51.39,18060,0
FPT,11/4/2019 13:30,51.39,51.39,51.39,51.39,9240,0
FPT,11/4/2019 13:31,51.39,51.39,51.39,51.39,16160,0
FPT,11/4/2019 13:32,51.39,51.39,51.39,51.39,2740,0
FPT,11/4/2019 13:33,51.39,51.39,51.39,51.39,18380,0
FPT,11/4/2019 13:34,51.39,51.39,51.39,51.39,9840,0
FPT,11/4/2019 13:35,51.39,51.39,51.39,51.39,2310,0
FPT,11/4/2019 13:36,51.47,51.47,51.39,51.39,3610,0
FPT,11/4/2019 13:37,51.39,51.47,51.39,51.39,11570,0
FPT,11/4/2019 13:38,51.47,51.47,51.39,51.47,33810,0
FPT,11/4/2019 13:39,51.39,51.56,51.39,51.56,48260,0
FPT,11/4/2019 13:40,51.56,51.56,51.47,51.56,9730,0
FPT,11/4/2019 13:41,51.56,51.56,51.47,51.47,65610,0
FPT,11/4/2019 13:42,51.56,51.56,51.56,51.56,7550,0
FPT,11/4/2019 13:43,51.56,51.64,51.56,51.56,47220,0
FPT,11/4/2019 13:44,51.56,51.64,51.56,51.56,22370,0
FPT,11/4/2019 13:45,51.56,51.56,51.56,51.56,26650,0
FPT,11/4/2019 13:46,51.56,51.56,51.47,51.56,56130,0
FPT,11/4/2019 13:47,51.56,51.56,51.56,51.56,2500,0
FPT,11/4/2019 13:48,51.56,51.56,51.47,51.56,8090,0
FPT,11/4/2019 13:49,51.56,51.56,51.47,51.47,37300,0
FPT,11/4/2019 13:50,51.39,51.47,51.39,51.39,33650,0
FPT,11/4/2019 13:51,51.39,51.39,51.22,51.22,62190,0
FPT,11/4/2019 13:52,51.22,51.39,51.22,51.22,57630,0
FPT,11/4/2019 13:53,51.22,51.22,51.13,51.13,57010,0
FPT,11/4/2019 13:54,51.13,51.22,51.13,51.13,13200,0
FPT,11/4/2019 13:55,51.22,51.22,51.13,51.22,5750,0
FPT,11/4/2019 13:56,51.22,51.3,51.22,51.22,38290,0
FPT,11/4/2019 13:57,51.22,51.22,51.22,51.22,9010,0
FPT,11/4/2019 13:58,51.22,51.22,51.22,51.22,7000,0
FPT,11/4/2019 13:59,51.3,51.3,51.22,51.3,2800,0
FPT,11/4/2019 14:00,51.22,51.3,51.13,51.13,41630,0
FPT,11/4/2019 14:01,51.22,51.22,51.22,51.22,23900,0
FPT,11/4/2019 14:02,51.22,51.22,51.22,51.22,28750,0
FPT,11/4/2019 14:03,51.22,51.22,51.22,51.22,2120,0
FPT,11/4/2019 14:04,51.22,51.3,51.22,51.22,38220,0
FPT,11/4/2019 14:05,51.22,51.3,51.22,51.22,13150,0
FPT,11/4/2019 14:06,51.22,51.22,51.22,51.22,10840,0
FPT,11/4/2019 14:07,51.22,51.22,51.22,51.22,10190,0
FPT,11/4/2019 14:08,51.22,51.22,51.22,51.22,15170,0
FPT,11/4/2019 14:09,51.22,51.3,51.22,51.22,2330,0
FPT,11/4/2019 14:10,51.22,51.22,51.13,51.22,20140,0
FPT,11/4/2019 14:11,51.22,51.22,51.22,51.22,6680,0
FPT,11/4/2019 14:12,51.22,51.22,51.13,51.22,24860,0
FPT,11/4/2019 14:13,51.22,51.22,51.22,51.22,1870,0
FPT,11/4/2019 14:14,51.22,51.22,51.13,51.13,5640,0
FPT,11/4/2019 14:15,51.22,51.22,51.13,51.13,3030,0
FPT,11/4/2019 14:16,51.13,51.13,51.13,51.13,270,0
FPT,11/4/2019 14:17,51.13,51.13,51.05,51.05,52180,0
FPT,11/4/2019 14:18,51.13,51.13,51.05,51.05,25340,0
FPT,11/4/2019 14:19,51.05,51.13,50.96,51.05,30060,0
FPT,11/4/2019 14:20,51.05,51.13,51.05,51.05,31620,0
FPT,11/4/2019 14:21,51.05,51.13,51.05,51.05,15840,0
FPT,11/4/2019 14:22,51.13,51.13,51.05,51.05,4810,0
FPT,11/4/2019 14:23,51.05,51.05,51.05,51.05,1030,0
FPT,11/4/2019 14:24,51.05,51.13,50.96,51.05,4140,0
FPT,11/4/2019 14:25,51.05,51.13,51.05,51.13,1750,0
FPT,11/4/2019 14:26,51.05,51.13,51.05,51.05,12000,0
FPT,11/4/2019 14:27,51.05,51.13,51.05,51.13,4360,0
FPT,11/4/2019 14:28,51.05,51.13,51.05,51.13,4600,0
FPT,11/4/2019 14:29,51.13,51.13,51.05,51.13,2600,0
FPT,11/4/2019 14:46,51.13,51.13,51.13,51.13,157650,0
FPT,11/5/2019 9:15,51.22,51.3,51.22,51.22,36310,0
FPT,11/5/2019 9:16,51.3,51.3,51.22,51.3,10810,0
FPT,11/5/2019 9:17,51.22,51.3,51.22,51.22,820,0
FPT,11/5/2019 9:18,51.3,51.3,51.22,51.3,9170,0
FPT,11/5/2019 9:19,51.22,51.3,51.22,51.22,16640,0
FPT,11/5/2019 9:20,51.22,51.22,51.13,51.13,1090,0
FPT,11/5/2019 9:21,51.13,51.22,51.13,51.22,6550,0
FPT,11/5/2019 9:22,51.22,51.22,51.13,51.13,5230,0
FPT,11/5/2019 9:23,51.13,51.22,51.05,51.13,4640,0
FPT,11/5/2019 9:24,51.22,51.22,51.05,51.05,19200,0
FPT,11/5/2019 9:25,51.13,51.13,51.05,51.05,4290,0
FPT,11/5/2019 9:26,51.05,51.13,50.96,51.05,2740,0
FPT,11/5/2019 9:27,50.96,51.05,50.87,50.96,14710,0
FPT,11/5/2019 9:28,50.96,51.05,50.96,50.96,4120,0
FPT,11/5/2019 9:29,50.96,50.96,50.96,50.96,7870,0
FPT,11/5/2019 9:30,50.96,50.96,50.96,50.96,1610,0
FPT,11/5/2019 9:31,50.96,50.96,50.96,50.96,5290,0
FPT,11/5/2019 9:32,51.05,51.05,50.96,50.96,1840,0
FPT,11/5/2019 9:33,50.96,50.96,50.96,50.96,650,0
FPT,11/5/2019 9:34,50.96,50.96,50.96,50.96,9420,0
FPT,11/5/2019 9:35,50.96,50.96,50.96,50.96,100,0
FPT,11/5/2019 9:36,51.05,51.05,50.96,51.05,10680,0
FPT,11/5/2019 9:37,50.96,51.05,50.96,51.05,29380,0
FPT,11/5/2019 9:38,51.05,51.13,51.05,51.13,6340,0
FPT,11/5/2019 9:39,51.05,51.13,51.05,51.13,5210,0
FPT,11/5/2019 9:40,51.13,51.13,51.05,51.05,6710,0
FPT,11/5/2019 9:41,51.05,51.13,51.05,51.13,2540,0
FPT,11/5/2019 9:42,51.13,51.13,51.13,51.13,30,0
FPT,11/5/2019 9:43,51.13,51.22,51.13,51.13,13370,0
FPT,11/5/2019 9:44,51.13,51.13,51.13,51.13,9170,0
FPT,11/5/2019 9:45,51.13,51.13,51.13,51.13,9810,0
FPT,11/5/2019 9:46,51.13,51.13,51.13,51.13,30,0
FPT,11/5/2019 9:47,51.13,51.13,51.13,51.13,500,0
FPT,11/5/2019 9:48,51.13,51.13,51.13,51.13,12430,0
FPT,11/5/2019 9:49,51.13,51.13,50.96,51.05,28740,0
FPT,11/5/2019 9:50,51.05,51.22,50.96,50.96,20620,0
FPT,11/5/2019 9:51,51.22,51.22,51.05,51.05,5010,0
FPT,11/5/2019 9:52,51.05,51.05,51.05,51.05,8000,0
FPT,11/5/2019 9:53,51.13,51.13,51.05,51.05,700,0
FPT,11/5/2019 9:54,51.13,51.13,51.13,51.13,130,0
FPT,11/5/2019 9:55,51.13,51.13,51.13,51.13,1110,0
FPT,11/5/2019 9:56,51.13,51.13,51.13,51.13,8640,0
FPT,11/5/2019 9:57,51.05,51.13,51.05,51.13,8220,0
FPT,11/5/2019 9:58,51.13,51.13,51.13,51.13,5780,0
FPT,11/5/2019 9:59,51.05,51.05,51.05,51.05,1500,0
FPT,11/5/2019 10:00,51.13,51.13,51.13,51.13,3050,0
FPT,11/5/2019 10:02,51.05,51.13,51.05,51.05,19870,0
FPT,11/5/2019 10:03,51.05,51.05,51.05,51.05,3030,0
FPT,11/5/2019 10:04,51.05,51.05,50.96,51.05,6080,0
FPT,11/5/2019 10:05,50.96,51.05,50.96,51.05,8750,0
FPT,11/5/2019 10:06,50.96,51.05,50.96,50.96,52310,0
FPT,11/5/2019 10:07,50.96,50.96,50.87,50.96,33790,0
FPT,11/5/2019 10:08,50.96,50.96,50.96,50.96,5940,0
FPT,11/5/2019 10:09,50.96,50.96,50.96,50.96,810,0
FPT,11/5/2019 10:10,50.87,50.96,50.87,50.96,2760,0
FPT,11/5/2019 10:11,50.96,50.96,50.96,50.96,150,0
FPT,11/5/2019 10:12,50.96,50.96,50.96,50.96,2920,0
FPT,11/5/2019 10:13,50.87,50.96,50.87,50.96,20970,0
FPT,11/5/2019 10:14,50.96,50.96,50.96,50.96,830,0
FPT,11/5/2019 10:15,50.96,50.96,50.87,50.87,1380,0
FPT,11/5/2019 10:16,50.87,50.87,50.87,50.87,1300,0
FPT,11/5/2019 10:17,50.96,50.96,50.96,50.96,1060,0
FPT,11/5/2019 10:18,50.96,50.96,50.96,50.96,3200,0
FPT,11/5/2019 10:19,50.96,50.96,50.87,50.87,5900,0
FPT,11/5/2019 10:20,50.96,50.96,50.87,50.87,4200,0
FPT,11/5/2019 10:21,50.87,50.96,50.87,50.96,1780,0
FPT,11/5/2019 10:22,50.96,50.96,50.96,50.96,10,0
FPT,11/5/2019 10:23,50.96,50.96,50.87,50.87,1120,0
FPT,11/5/2019 10:24,50.87,50.87,50.87,50.87,32450,0
FPT,11/5/2019 10:25,50.87,50.87,50.79,50.87,7370,0
FPT,11/5/2019 10:26,50.87,50.87,50.87,50.87,3170,0
FPT,11/5/2019 10:27,50.87,50.87,50.79,50.79,22310,0
FPT,11/5/2019 10:28,50.79,50.87,50.79,50.79,18860,0
FPT,11/5/2019 10:29,50.79,50.79,50.79,50.79,40870,0
FPT,11/5/2019 10:30,50.7,50.79,50.7,50.7,20640,0
FPT,11/5/2019 10:31,50.79,50.79,50.7,50.7,16550,0
FPT,11/5/2019 10:32,50.7,50.7,50.7,50.7,4360,0
FPT,11/5/2019 10:33,50.79,50.79,50.7,50.7,7160,0
FPT,11/5/2019 10:34,50.7,50.7,50.7,50.7,2300,0
FPT,11/5/2019 10:35,50.7,50.7,50.7,50.7,10800,0
FPT,11/5/2019 10:36,50.79,50.79,50.79,50.79,170,0
FPT,11/5/2019 10:37,50.79,50.79,50.7,50.79,1780,0
FPT,11/5/2019 10:38,50.79,50.79,50.79,50.79,13950,0
FPT,11/5/2019 10:39,50.87,50.87,50.79,50.79,7890,0
FPT,11/5/2019 10:40,50.87,50.87,50.79,50.79,90,0
FPT,11/5/2019 10:41,50.87,50.87,50.87,50.87,3090,0
FPT,11/5/2019 10:42,50.87,50.87,50.79,50.87,11630,0
FPT,11/5/2019 10:43,50.87,50.87,50.87,50.87,510,0
FPT,11/5/2019 10:44,50.87,50.87,50.87,50.87,250,0
FPT,11/5/2019 10:45,50.79,50.87,50.79,50.87,3300,0
FPT,11/5/2019 10:46,50.87,50.87,50.87,50.87,6010,0
FPT,11/5/2019 10:48,50.79,50.87,50.79,50.87,2030,0
FPT,11/5/2019 10:49,50.87,50.87,50.79,50.79,620,0
FPT,11/5/2019 10:50,50.87,50.87,50.87,50.87,11660,0
FPT,11/5/2019 10:51,50.87,50.87,50.87,50.87,21480,0
FPT,11/5/2019 10:52,50.87,50.87,50.87,50.87,100,0
FPT,11/5/2019 10:54,50.96,50.96,50.96,50.96,10290,0
FPT,11/5/2019 10:55,50.96,51.05,50.96,51.05,2120,0
FPT,11/5/2019 10:56,51.05,51.05,51.05,51.05,1150,0
FPT,11/5/2019 10:57,51.05,51.05,51.05,51.05,170,0
FPT,11/5/2019 10:58,51.05,51.05,51.05,51.05,300,0
FPT,11/5/2019 10:59,50.96,51.05,50.96,51.05,11300,0
FPT,11/5/2019 11:00,51.05,51.13,50.96,51.13,22840,0
FPT,11/5/2019 11:01,51.13,51.13,51.13,51.13,400,0
FPT,11/5/2019 11:02,51.13,51.22,51.13,51.22,40740,0
FPT,11/5/2019 11:03,51.22,51.22,51.13,51.13,2700,0
FPT,11/5/2019 11:04,51.13,51.13,51.13,51.13,1700,0
FPT,11/5/2019 11:05,51.13,51.13,51.13,51.13,1940,0
FPT,11/5/2019 11:06,51.05,51.05,51.05,51.05,110,0
FPT,11/5/2019 11:07,51.05,51.05,51.05,51.05,6700,0
FPT,11/5/2019 11:08,51.05,51.05,51.05,51.05,3750,0
FPT,11/5/2019 11:09,51.05,51.05,51.05,51.05,100,0
FPT,11/5/2019 11:10,50.96,50.96,50.96,50.96,2620,0
FPT,11/5/2019 11:13,50.96,50.96,50.96,50.96,4310,0
FPT,11/5/2019 11:15,51.05,51.05,51.05,51.05,120,0
FPT,11/5/2019 11:16,51.05,51.05,50.96,50.96,1610,0
FPT,11/5/2019 11:17,50.96,51.05,50.96,51.05,2500,0
FPT,11/5/2019 11:18,51.05,51.05,51.05,51.05,480,0
FPT,11/5/2019 11:20,51.05,51.05,51.05,51.05,330,0
FPT,11/5/2019 11:21,51.05,51.05,51.05,51.05,100,0
FPT,11/5/2019 11:22,51.05,51.05,50.96,50.96,670,0
FPT,11/5/2019 11:23,51.05,51.05,51.05,51.05,4600,0
FPT,11/5/2019 11:24,51.05,51.05,51.05,51.05,20,0
FPT,11/5/2019 11:28,51.05,51.13,51.05,51.13,20,0
FPT,11/5/2019 11:29,51.05,51.13,51.05,51.13,20,0
FPT,11/5/2019 13:00,51.13,51.13,51.13,51.13,3230,0
FPT,11/5/2019 13:02,51.13,51.13,51.13,51.13,40,0
FPT,11/5/2019 13:03,51.13,51.13,51.13,51.13,20,0
FPT,11/5/2019 13:04,51.13,51.13,51.05,51.05,160,0
FPT,11/5/2019 13:05,51.05,51.05,51.05,51.05,150,0
FPT,11/5/2019 13:06,51.05,51.05,51.05,51.05,1000,0
FPT,11/5/2019 13:07,51.05,51.05,51.05,51.05,6350,0
FPT,11/5/2019 13:09,51.05,51.05,51.05,51.05,50,0
FPT,11/5/2019 13:10,50.96,50.96,50.96,50.96,200,0
FPT,11/5/2019 13:11,51.05,51.05,50.96,51.05,1320,0
FPT,11/5/2019 13:13,50.96,50.96,50.96,50.96,2100,0
FPT,11/5/2019 13:15,50.96,51.05,50.96,51.05,510,0
FPT,11/5/2019 13:16,50.96,51.05,50.96,50.96,7900,0
FPT,11/5/2019 13:17,50.96,51.05,50.96,50.96,1350,0
FPT,11/5/2019 13:18,51.05,51.05,51.05,51.05,10,0
FPT,11/5/2019 13:19,50.96,50.96,50.96,50.96,1000,0
FPT,11/5/2019 13:20,51.05,51.05,51.05,51.05,10,0
FPT,11/5/2019 13:21,51.05,51.05,51.05,51.05,11370,0
FPT,11/5/2019 13:22,51.05,51.13,51.05,51.05,2340,0
FPT,11/5/2019 13:23,51.13,51.13,51.05,51.05,4660,0
FPT,11/5/2019 13:24,51.05,51.05,51.05,51.05,670,0
FPT,11/5/2019 13:25,51.05,51.05,51.05,51.05,3830,0
FPT,11/5/2019 13:27,51.05,51.05,51.05,51.05,1000,0
FPT,11/5/2019 13:28,51.05,51.05,51.05,51.05,2000,0
FPT,11/5/2019 13:29,51.05,51.05,51.05,51.05,1910,0
FPT,11/5/2019 13:30,51.05,51.05,51.05,51.05,6840,0
FPT,11/5/2019 13:31,51.05,51.05,51.05,51.05,240,0
FPT,11/5/2019 13:33,51.05,51.05,50.96,51.05,410,0
FPT,11/5/2019 13:34,51.05,51.13,51.05,51.13,1460,0
FPT,11/5/2019 13:35,51.05,51.05,51.05,51.05,1010,0
FPT,11/5/2019 13:36,51.05,51.05,51.05,51.05,570,0
FPT,11/5/2019 13:37,51.05,51.05,51.05,51.05,2100,0
FPT,11/5/2019 13:38,51.05,51.05,51.05,51.05,1000,0
FPT,11/5/2019 13:40,51.05,51.13,51.05,51.05,1130,0
FPT,11/5/2019 13:41,51.13,51.13,51.05,51.05,610,0
FPT,11/5/2019 13:43,51.05,51.05,51.05,51.05,4760,0
FPT,11/5/2019 13:44,51.05,51.13,51.05,51.05,2660,0
FPT,11/5/2019 13:45,51.05,51.05,51.05,51.05,2200,0
FPT,11/5/2019 13:46,51.05,51.05,51.05,51.05,220,0
FPT,11/5/2019 13:47,50.96,51.05,50.96,51.05,1040,0
FPT,11/5/2019 13:48,51.05,51.05,50.96,50.96,100,0
FPT,11/5/2019 13:49,51.05,51.05,51.05,51.05,2600,0
FPT,11/5/2019 13:50,51.05,51.05,51.05,51.05,13430,0
FPT,11/5/2019 13:52,51.13,51.13,51.13,51.13,100,0
FPT,11/5/2019 13:53,51.13,51.13,51.05,51.05,2220,0
FPT,11/5/2019 13:54,51.13,51.13,51.05,51.05,3610,0
FPT,11/5/2019 13:55,51.13,51.13,51.05,51.13,40670,0
FPT,11/5/2019 13:56,51.13,51.22,51.13,51.22,2010,0
FPT,11/5/2019 13:57,51.13,51.13,51.05,51.13,2950,0
FPT,11/5/2019 13:58,51.05,51.13,51.05,51.13,160,0
FPT,11/5/2019 13:59,51.05,51.05,51.05,51.05,10,0
FPT,11/5/2019 14:00,51.05,51.13,51.05,51.05,1520,0
FPT,11/5/2019 14:01,51.05,51.13,51.05,51.05,2820,0
FPT,11/5/2019 14:02,51.13,51.13,51.05,51.13,1090,0
FPT,11/5/2019 14:03,51.13,51.13,51.05,51.05,1550,0
FPT,11/5/2019 14:04,51.13,51.13,51.05,51.05,19070,0
FPT,11/5/2019 14:05,51.05,51.05,51.05,51.05,840,0
FPT,11/5/2019 14:06,51.05,51.05,51.05,51.05,3000,0
FPT,11/5/2019 14:08,51.05,51.05,51.05,51.05,5470,0
FPT,11/5/2019 14:09,51.13,51.13,51.05,51.05,2770,0
FPT,11/5/2019 14:11,51.13,51.13,51.05,51.05,3140,0
FPT,11/5/2019 14:12,51.05,51.05,50.96,50.96,610,0
FPT,11/5/2019 14:13,51.05,51.05,50.96,50.96,780,0
FPT,11/5/2019 14:14,50.96,50.96,50.96,50.96,100,0
FPT,11/5/2019 14:15,51.05,51.05,51.05,51.05,300,0
FPT,11/5/2019 14:16,50.96,51.05,50.96,51.05,7180,0
FPT,11/5/2019 14:17,51.05,51.05,50.96,50.96,12900,0
FPT,11/5/2019 14:18,50.96,50.96,50.96,50.96,19870,0
FPT,11/5/2019 14:19,50.96,50.96,50.96,50.96,1620,0
FPT,11/5/2019 14:20,50.96,50.96,50.96,50.96,3280,0
FPT,11/5/2019 14:21,50.96,50.96,50.87,50.96,850,0
FPT,11/5/2019 14:22,50.96,50.96,50.96,50.96,150,0
FPT,11/5/2019 14:23,50.96,50.96,50.87,50.96,4770,0
FPT,11/5/2019 14:24,50.96,50.96,50.96,50.96,1230,0
FPT,11/5/2019 14:25,50.96,50.96,50.87,50.96,3200,0
FPT,11/5/2019 14:26,50.96,50.96,50.87,50.87,3230,0
FPT,11/5/2019 14:27,50.96,50.96,50.96,50.96,610,0
FPT,11/5/2019 14:28,50.87,50.96,50.87,50.87,380,0
FPT,11/5/2019 14:29,50.87,50.96,50.87,50.96,4640,0
FPT,11/5/2019 14:46,51.05,51.05,51.05,51.05,51190,0
FPT,11/6/2019 9:15,51.05,51.05,51.05,51.05,5050,0
FPT,11/6/2019 9:16,50.96,50.96,50.96,50.96,240,0
FPT,11/6/2019 9:17,50.87,50.87,50.79,50.79,16000,0
FPT,11/6/2019 9:18,50.79,50.87,50.79,50.87,3660,0
FPT,11/6/2019 9:19,50.87,50.87,50.87,50.87,5700,0
FPT,11/6/2019 9:20,50.79,50.96,50.79,50.87,1500,0
FPT,11/6/2019 9:21,50.96,51.05,50.96,51.05,10010,0
FPT,11/6/2019 9:22,50.96,50.96,50.96,50.96,1700,0
FPT,11/6/2019 9:23,50.96,51.05,50.96,51.05,1610,0
FPT,11/6/2019 9:24,50.96,51.05,50.96,51.05,1240,0
FPT,11/6/2019 9:25,51.05,51.05,51.05,51.05,10530,0
FPT,11/6/2019 9:26,51.05,51.05,50.96,50.96,9620,0
FPT,11/6/2019 9:27,51.05,51.05,51.05,51.05,440,0
FPT,11/6/2019 9:28,50.96,51.05,50.96,51.05,7150,0
FPT,11/6/2019 9:29,51.05,51.05,50.96,50.96,1400,0
FPT,11/6/2019 9:30,51.05,51.05,51.05,51.05,10,0
FPT,11/6/2019 9:31,51.05,51.13,51.05,51.13,15710,0
FPT,11/6/2019 9:32,51.13,51.13,51.05,51.05,1100,0
FPT,11/6/2019 9:35,51.13,51.13,51.13,51.13,2990,0
FPT,11/6/2019 9:36,51.13,51.22,51.13,51.22,27060,0
FPT,11/6/2019 9:37,51.13,51.22,51.13,51.13,30810,0
FPT,11/6/2019 9:38,51.22,51.22,51.22,51.22,290,0
FPT,11/6/2019 9:39,51.22,51.22,51.13,51.22,59690,0
FPT,11/6/2019 9:40,51.3,51.3,51.22,51.22,3800,0
FPT,11/6/2019 9:41,51.22,51.3,51.22,51.3,39670,0
FPT,11/6/2019 9:42,51.39,51.39,51.3,51.39,45580,0
FPT,11/6/2019 9:43,51.39,51.39,51.3,51.39,7690,0
FPT,11/6/2019 9:44,51.39,51.39,51.39,51.39,15320,0
FPT,11/6/2019 9:45,51.39,51.56,51.39,51.39,38760,0
FPT,11/6/2019 9:46,51.39,51.39,51.3,51.3,29320,0
FPT,11/6/2019 9:47,51.3,51.3,51.3,51.3,4510,0
FPT,11/6/2019 9:48,51.3,51.39,51.3,51.3,10630,0
FPT,11/6/2019 9:49,51.3,51.3,51.22,51.3,6700,0
FPT,11/6/2019 9:50,51.22,51.3,51.22,51.22,42020,0
FPT,11/6/2019 9:51,51.22,51.22,51.13,51.13,8250,0
FPT,11/6/2019 9:52,51.13,51.22,51.05,51.13,14410,0
FPT,11/6/2019 9:53,51.13,51.13,51.13,51.13,7570,0
FPT,11/6/2019 9:54,51.22,51.22,51.22,51.22,1600,0
FPT,11/6/2019 9:55,51.22,51.22,51.22,51.22,320,0
FPT,11/6/2019 9:56,51.22,51.22,51.13,51.22,14560,0
FPT,11/6/2019 9:57,51.22,51.22,51.13,51.22,1390,0
FPT,11/6/2019 9:58,51.13,51.13,51.13,51.13,1500,0
FPT,11/6/2019 9:59,51.13,51.22,51.05,51.05,12950,0
FPT,11/6/2019 10:00,51.13,51.13,51.13,51.13,210,0
FPT,11/6/2019 10:01,51.13,51.13,51.05,51.05,3380,0
FPT,11/6/2019 10:02,51.05,51.05,51.05,51.05,3630,0
FPT,11/6/2019 10:03,51.13,51.13,51.05,51.05,760,0
FPT,11/6/2019 10:04,51.05,51.05,50.96,50.96,25110,0
FPT,11/6/2019 10:05,51.05,51.05,50.96,50.96,310,0
FPT,11/6/2019 10:07,51.05,51.05,50.96,51.05,5010,0
FPT,11/6/2019 10:08,51.05,51.05,51.05,51.05,70,0
FPT,11/6/2019 10:09,51.13,51.13,51.05,51.05,1160,0
FPT,11/6/2019 10:10,51.13,51.13,51.05,51.13,9620,0
FPT,11/6/2019 10:11,51.22,51.22,51.22,51.22,1510,0
FPT,11/6/2019 10:13,51.22,51.22,51.22,51.22,40,0
FPT,11/6/2019 10:14,51.13,51.13,51.13,51.13,2000,0
FPT,11/6/2019 10:15,51.13,51.13,51.13,51.13,120,0
FPT,11/6/2019 10:17,51.13,51.13,51.13,51.13,2000,0
FPT,11/6/2019 10:18,51.22,51.22,51.13,51.13,1010,0
FPT,11/6/2019 10:19,51.13,51.22,51.13,51.13,1850,0
FPT,11/6/2019 10:20,51.13,51.13,51.13,51.13,500,0
FPT,11/6/2019 10:21,51.13,51.13,51.13,51.13,1000,0
FPT,11/6/2019 10:23,51.13,51.13,51.13,51.13,7000,0
FPT,11/6/2019 10:24,51.13,51.22,51.13,51.13,13570,0
FPT,11/6/2019 10:25,51.22,51.22,51.22,51.22,80,0
FPT,11/6/2019 10:26,51.22,51.22,51.13,51.13,5100,0
FPT,11/6/2019 10:27,51.13,51.13,51.13,51.13,10000,0
FPT,11/6/2019 10:28,51.13,51.13,51.13,51.13,1080,0
FPT,11/6/2019 10:30,51.13,51.22,51.13,51.22,1390,0
FPT,11/6/2019 10:31,51.22,51.22,51.22,51.22,800,0
FPT,11/6/2019 10:32,51.22,51.22,51.13,51.13,7100,0
FPT,11/6/2019 10:33,51.22,51.22,51.22,51.22,40,0
FPT,11/6/2019 10:35,51.13,51.13,51.13,51.13,1420,0
FPT,11/6/2019 10:36,51.13,51.13,51.13,51.13,5860,0
FPT,11/6/2019 10:37,51.13,51.13,51.13,51.13,1000,0
FPT,11/6/2019 10:38,51.13,51.13,51.13,51.13,6510,0
FPT,11/6/2019 10:39,51.13,51.13,51.13,51.13,1340,0
FPT,11/6/2019 10:40,51.13,51.13,51.13,51.13,18690,0
FPT,11/6/2019 10:41,51.13,51.13,51.13,51.13,970,0
FPT,11/6/2019 10:42,51.13,51.13,51.13,51.13,1070,0
FPT,11/6/2019 10:43,51.13,51.22,51.13,51.22,8000,0
FPT,11/6/2019 10:44,51.13,51.22,51.13,51.22,7020,0
FPT,11/6/2019 10:45,51.13,51.13,51.13,51.13,12250,0
FPT,11/6/2019 10:46,51.13,51.13,51.13,51.13,40,0
FPT,11/6/2019 10:48,51.05,51.05,51.05,51.05,300,0
FPT,11/6/2019 10:49,51.13,51.13,51.13,51.13,800,0
FPT,11/6/2019 10:51,51.05,51.13,51.05,51.13,520,0
FPT,11/6/2019 10:52,51.13,51.13,51.13,51.13,5010,0
FPT,11/6/2019 10:53,51.13,51.13,51.13,51.13,12000,0
FPT,11/6/2019 10:54,51.13,51.13,51.13,51.13,5500,0
FPT,11/6/2019 10:55,51.13,51.13,51.13,51.13,1020,0
FPT,11/6/2019 10:57,51.22,51.22,51.22,51.22,10000,0
FPT,11/6/2019 10:59,51.22,51.22,51.22,51.22,1050,0
FPT,11/6/2019 11:00,51.13,51.13,51.13,51.13,1000,0
FPT,11/6/2019 11:04,51.22,51.22,51.22,51.22,1000,0
FPT,11/6/2019 11:05,51.13,51.22,51.13,51.22,510,0
FPT,11/6/2019 11:06,51.13,51.13,51.13,51.13,15800,0
FPT,11/6/2019 11:08,51.13,51.22,51.13,51.22,11440,0
FPT,11/6/2019 11:09,51.13,51.13,51.13,51.13,500,0
FPT,11/6/2019 11:12,51.13,51.22,51.13,51.13,6510,0
FPT,11/6/2019 11:13,51.22,51.22,51.22,51.22,10,0
FPT,11/6/2019 11:15,51.13,51.13,51.13,51.13,120,0
FPT,11/6/2019 11:17,51.13,51.13,51.13,51.13,12100,0
FPT,11/6/2019 11:18,51.13,51.13,51.13,51.13,10320,0
FPT,11/6/2019 11:19,51.13,51.13,51.13,51.13,200,0
FPT,11/6/2019 11:20,51.22,51.22,51.22,51.22,30,0
FPT,11/6/2019 11:21,51.22,51.22,51.13,51.13,120,0
FPT,11/6/2019 11:23,51.13,51.13,51.13,51.13,12100,0
FPT,11/6/2019 11:26,51.13,51.13,51.13,51.13,50,0
FPT,11/6/2019 11:27,51.13,51.13,51.05,51.05,1240,0
FPT,11/6/2019 11:28,51.13,51.13,51.05,51.05,150,0
FPT,11/6/2019 11:29,51.13,51.13,51.13,51.13,1870,0
FPT,11/6/2019 13:00,51.13,51.13,51.13,51.13,14620,0
FPT,11/6/2019 13:01,51.13,51.13,51.13,51.13,150,0
FPT,11/6/2019 13:02,51.13,51.13,51.13,51.13,260,0
FPT,11/6/2019 13:03,51.13,51.13,51.13,51.13,500,0
FPT,11/6/2019 13:05,51.13,51.13,51.13,51.13,20,0
FPT,11/6/2019 13:06,51.13,51.13,51.13,51.13,7130,0
FPT,11/6/2019 13:07,51.13,51.13,51.13,51.13,1350,0
FPT,11/6/2019 13:08,51.13,51.13,51.13,51.13,610,0
FPT,11/6/2019 13:09,51.05,51.13,51.05,51.13,5940,0
FPT,11/6/2019 13:10,51.13,51.13,51.13,51.13,4000,0
FPT,11/6/2019 13:11,51.13,51.22,51.13,51.22,45860,0
FPT,11/6/2019 13:12,51.22,51.22,51.22,51.22,2080,0
FPT,11/6/2019 13:13,51.22,51.22,51.22,51.22,2510,0
FPT,11/6/2019 13:14,51.22,51.22,51.22,51.22,890,0
FPT,11/6/2019 13:15,51.13,51.22,51.13,51.13,1540,0
FPT,11/6/2019 13:16,51.22,51.22,51.22,51.22,250,0
FPT,11/6/2019 13:17,51.22,51.22,51.22,51.22,200,0
FPT,11/6/2019 13:18,51.22,51.22,51.22,51.22,90,0
FPT,11/6/2019 13:19,51.13,51.13,51.13,51.13,2210,0
FPT,11/6/2019 13:20,51.13,51.22,51.13,51.22,5100,0
FPT,11/6/2019 13:21,51.13,51.13,51.13,51.13,7000,0
FPT,11/6/2019 13:22,51.22,51.22,51.13,51.22,6250,0
FPT,11/6/2019 13:23,51.13,51.22,51.13,51.22,16550,0
FPT,11/6/2019 13:24,51.22,51.22,51.22,51.22,19000,0
FPT,11/6/2019 13:25,51.22,51.22,51.22,51.22,2420,0
FPT,11/6/2019 13:26,51.22,51.3,51.22,51.3,6380,0
FPT,11/6/2019 13:27,51.22,51.22,51.22,51.22,9000,0
FPT,11/6/2019 13:28,51.3,51.3,51.22,51.3,2510,0
FPT,11/6/2019 13:29,51.22,51.3,51.22,51.3,70,0
FPT,11/6/2019 13:30,51.22,51.3,51.22,51.3,11000,0
FPT,11/6/2019 13:31,51.22,51.22,51.22,51.22,50,0
FPT,11/6/2019 13:32,51.3,51.3,51.22,51.3,5600,0
FPT,11/6/2019 13:33,51.22,51.3,51.22,51.3,1180,0
FPT,11/6/2019 13:34,51.22,51.22,51.22,51.22,90,0
FPT,11/6/2019 13:35,51.3,51.3,51.3,51.3,1000,0
FPT,11/6/2019 13:36,51.3,51.3,51.3,51.3,13000,0
FPT,11/6/2019 13:37,51.3,51.3,51.3,51.3,10200,0
FPT,11/6/2019 13:39,51.3,51.3,51.3,51.3,3600,0
FPT,11/6/2019 13:40,51.3,51.3,51.22,51.22,55760,0
FPT,11/6/2019 13:41,51.22,51.22,51.22,51.22,2620,0
FPT,11/6/2019 13:42,51.22,51.22,51.13,51.13,3420,0
FPT,11/6/2019 13:43,51.13,51.22,51.13,51.13,5430,0
FPT,11/6/2019 13:44,51.13,51.13,51.05,51.05,5710,0
FPT,11/6/2019 13:45,51.13,51.13,51.13,51.13,3980,0
FPT,11/6/2019 13:46,51.13,51.13,51.13,51.13,1000,0
FPT,11/6/2019 13:47,51.13,51.13,51.13,51.13,1600,0
FPT,11/6/2019 13:48,51.13,51.13,51.13,51.13,6500,0
FPT,11/6/2019 13:49,51.13,51.13,51.13,51.13,990,0
FPT,11/6/2019 13:51,51.13,51.13,51.13,51.13,50,0
FPT,11/6/2019 13:53,51.13,51.13,51.13,51.13,10000,0
FPT,11/6/2019 13:54,51.13,51.13,51.13,51.13,3550,0
FPT,11/6/2019 13:55,51.13,51.13,51.13,51.13,3000,0
FPT,11/6/2019 13:57,51.13,51.13,51.13,51.13,11520,0
FPT,11/6/2019 13:58,51.13,51.13,51.13,51.13,60,0
FPT,11/6/2019 13:59,51.13,51.13,51.13,51.13,200,0
FPT,11/6/2019 14:00,51.05,51.05,51.05,51.05,10500,0
FPT,11/6/2019 14:02,51.05,51.13,51.05,51.05,25640,0
FPT,11/6/2019 14:03,51.05,51.05,51.05,51.05,1150,0
FPT,11/6/2019 14:04,51.05,51.05,51.05,51.05,2800,0
FPT,11/6/2019 14:05,51.05,51.13,51.05,51.05,29170,0
FPT,11/6/2019 14:06,51.05,51.05,51.05,51.05,2280,0
FPT,11/6/2019 14:07,51.05,51.05,51.05,51.05,5100,0
FPT,11/6/2019 14:08,51.05,51.05,51.05,51.05,1160,0
FPT,11/6/2019 14:09,51.05,51.05,51.05,51.05,8010,0
FPT,11/6/2019 14:10,51.05,51.13,51.05,51.13,2060,0
FPT,11/6/2019 14:11,51.05,51.05,51.05,51.05,16830,0
FPT,11/6/2019 14:12,51.05,51.05,50.96,50.96,42500,0
FPT,11/6/2019 14:13,50.96,50.96,50.87,50.96,11470,0
FPT,11/6/2019 14:14,50.96,50.96,50.96,50.96,600,0
FPT,11/6/2019 14:15,50.96,50.96,50.96,50.96,5350,0
FPT,11/6/2019 14:16,50.96,50.96,50.96,50.96,6280,0
FPT,11/6/2019 14:17,50.96,50.96,50.87,50.87,1230,0
FPT,11/6/2019 14:18,50.87,50.96,50.87,50.96,5670,0
FPT,11/6/2019 14:19,50.87,50.96,50.87,50.87,3150,0
FPT,11/6/2019 14:20,50.87,50.96,50.87,50.96,520,0
FPT,11/6/2019 14:22,50.96,50.96,50.87,50.96,2360,0
FPT,11/6/2019 14:23,50.96,50.96,50.96,50.96,5000,0
FPT,11/6/2019 14:24,50.96,50.96,50.96,50.96,100,0
FPT,11/6/2019 14:25,50.96,50.96,50.96,50.96,14180,0
FPT,11/6/2019 14:26,50.96,50.96,50.96,50.96,8940,0
FPT,11/6/2019 14:27,50.96,50.96,50.96,50.96,5120,0
FPT,11/6/2019 14:28,50.96,50.96,50.96,50.96,11940,0
FPT,11/6/2019 14:29,50.96,51.05,50.96,50.96,6530,0
FPT,11/6/2019 14:46,50.79,50.79,50.79,50.79,189420,0
FPT,11/7/2019 9:15,50.79,50.87,50.79,50.79,34380,0
FPT,11/7/2019 9:16,50.79,50.79,50.7,50.79,5910,0
FPT,11/7/2019 9:17,50.7,50.7,50.7,50.7,2520,0
FPT,11/7/2019 9:18,50.7,50.79,50.7,50.79,3600,0
FPT,11/7/2019 9:19,50.7,50.7,50.7,50.7,3030,0
FPT,11/7/2019 9:20,50.79,50.79,50.7,50.79,5580,0
FPT,11/7/2019 9:21,50.79,50.79,50.79,50.79,3200,0
FPT,11/7/2019 9:22,50.87,50.87,50.79,50.87,2030,0
FPT,11/7/2019 9:23,50.87,50.96,50.87,50.96,2340,0
FPT,11/7/2019 9:24,50.87,50.87,50.87,50.87,70,0
FPT,11/7/2019 9:25,50.87,50.96,50.87,50.96,2110,0
FPT,11/7/2019 9:26,50.87,50.96,50.87,50.96,3100,0
FPT,11/7/2019 9:27,50.79,50.96,50.79,50.79,9110,0
FPT,11/7/2019 9:28,50.96,50.96,50.79,50.87,670,0
FPT,11/7/2019 9:29,50.87,50.87,50.87,50.87,4310,0
FPT,11/7/2019 9:30,50.79,50.87,50.79,50.87,11050,0
FPT,11/7/2019 9:31,50.87,50.87,50.87,50.87,530,0
FPT,11/7/2019 9:32,50.87,51.05,50.79,51.05,52430,0
FPT,11/7/2019 9:33,50.96,51.13,50.96,50.96,25700,0
FPT,11/7/2019 9:34,50.96,51.05,50.96,50.96,5650,0
FPT,11/7/2019 9:35,50.96,50.96,50.96,50.96,4000,0
FPT,11/7/2019 9:36,50.96,51.05,50.96,50.96,7710,0
FPT,11/7/2019 9:37,50.96,50.96,50.96,50.96,12740,0
FPT,11/7/2019 9:38,50.96,51.05,50.96,51.05,11860,0
FPT,11/7/2019 9:39,51.05,51.05,51.05,51.05,14780,0
FPT,11/7/2019 9:40,51.13,51.13,51.05,51.05,13840,0
FPT,11/7/2019 9:41,51.05,51.05,51.05,51.05,9350,0
FPT,11/7/2019 9:42,51.05,51.05,50.96,50.96,11450,0
FPT,11/7/2019 9:44,50.96,50.96,50.96,50.96,8800,0
FPT,11/7/2019 9:45,50.96,50.96,50.96,50.96,3540,0
FPT,11/7/2019 9:46,51.05,51.05,50.96,50.96,2010,0
FPT,11/7/2019 9:47,50.96,51.05,50.96,51.05,2000,0
FPT,11/7/2019 9:49,51.05,51.05,50.87,50.96,13600,0
FPT,11/7/2019 9:50,50.96,50.96,50.96,50.96,1180,0
FPT,11/7/2019 9:51,50.96,50.96,50.96,50.96,13590,0
FPT,11/7/2019 9:52,51.05,51.05,50.96,50.96,2630,0
FPT,11/7/2019 9:53,50.96,50.96,50.87,50.87,1700,0
FPT,11/7/2019 9:54,50.96,50.96,50.96,50.96,10,0
FPT,11/7/2019 9:55,50.96,50.96,50.96,50.96,2000,0
FPT,11/7/2019 9:57,50.96,50.96,50.96,50.96,2010,0
FPT,11/7/2019 9:58,50.96,50.96,50.96,50.96,570,0
FPT,11/7/2019 9:59,50.96,50.96,50.96,50.96,370,0
FPT,11/7/2019 10:00,50.87,50.87,50.87,50.87,30000,0
FPT,11/7/2019 10:01,50.87,50.87,50.87,50.87,8690,0
FPT,11/7/2019 10:02,50.87,50.96,50.87,50.87,3020,0
FPT,11/7/2019 10:03,50.96,50.96,50.87,50.87,5000,0
FPT,11/7/2019 10:04,50.87,50.87,50.87,50.87,3280,0
FPT,11/7/2019 10:05,50.87,50.87,50.87,50.87,5140,0
FPT,11/7/2019 10:06,50.79,50.79,50.79,50.79,31050,0
FPT,11/7/2019 10:07,50.79,50.87,50.7,50.87,36390,0
FPT,11/7/2019 10:08,50.79,50.79,50.79,50.79,200,0
FPT,11/7/2019 10:09,50.87,50.87,50.79,50.79,9400,0
FPT,11/7/2019 10:10,50.79,50.79,50.79,50.79,2420,0
FPT,11/7/2019 10:11,50.79,50.79,50.79,50.79,1030,0
FPT,11/7/2019 10:12,50.79,50.79,50.79,50.79,2920,0
FPT,11/7/2019 10:13,50.79,50.79,50.79,50.79,5010,0
FPT,11/7/2019 10:14,50.79,50.79,50.79,50.79,1010,0
FPT,11/7/2019 10:15,50.79,50.79,50.79,50.79,2100,0
FPT,11/7/2019 10:16,50.79,50.79,50.79,50.79,2650,0
FPT,11/7/2019 10:17,50.79,50.79,50.79,50.79,1870,0
FPT,11/7/2019 10:18,50.79,50.79,50.79,50.79,400,0
FPT,11/7/2019 10:19,50.79,50.79,50.79,50.79,530,0
FPT,11/7/2019 10:20,50.7,50.79,50.7,50.7,44800,0
FPT,11/7/2019 10:21,50.79,50.79,50.7,50.7,7600,0
FPT,11/7/2019 10:22,50.7,50.7,50.7,50.7,6170,0
FPT,11/7/2019 10:23,50.7,50.7,50.62,50.7,6880,0
FPT,11/7/2019 10:24,50.7,50.7,50.7,50.7,280,0
FPT,11/7/2019 10:25,50.7,50.7,50.62,50.62,2180,0
FPT,11/7/2019 10:26,50.7,50.7,50.62,50.7,480,0
FPT,11/7/2019 10:27,50.62,50.62,50.62,50.62,1210,0
FPT,11/7/2019 10:28,50.62,50.7,50.62,50.62,6770,0
FPT,11/7/2019 10:29,50.62,50.7,50.62,50.62,1710,0
FPT,11/7/2019 10:30,50.62,50.7,50.62,50.62,9030,0
FPT,11/7/2019 10:31,50.62,50.62,50.62,50.62,20,0
FPT,11/7/2019 10:32,50.7,50.7,50.62,50.7,16260,0
FPT,11/7/2019 10:33,50.7,50.7,50.7,50.7,230,0
FPT,11/7/2019 10:34,50.7,50.7,50.7,50.7,500,0
FPT,11/7/2019 10:35,50.7,50.7,50.7,50.7,200,0
FPT,11/7/2019 10:37,50.7,50.7,50.62,50.62,11600,0
FPT,11/7/2019 10:38,50.62,50.62,50.62,50.62,3230,0
FPT,11/7/2019 10:39,50.62,50.62,50.62,50.62,10000,0
FPT,11/7/2019 10:40,50.62,50.62,50.62,50.62,7490,0
FPT,11/7/2019 10:41,50.62,50.62,50.62,50.62,500,0
FPT,11/7/2019 10:42,50.62,50.62,50.62,50.62,1210,0
FPT,11/7/2019 10:43,50.62,50.62,50.62,50.62,280,0
FPT,11/7/2019 10:44,50.62,50.62,50.62,50.62,150,0
FPT,11/7/2019 10:45,50.62,50.62,50.62,50.62,20390,0
FPT,11/7/2019 10:46,50.62,50.62,50.62,50.62,2900,0
FPT,11/7/2019 10:47,50.62,50.62,50.62,50.62,2720,0
FPT,11/7/2019 10:48,50.62,50.62,50.53,50.53,6550,0
FPT,11/7/2019 10:49,50.53,50.62,50.53,50.62,11340,0
FPT,11/7/2019 10:50,50.62,50.62,50.53,50.53,5330,0
FPT,11/7/2019 10:51,50.62,50.62,50.62,50.62,1600,0
FPT,11/7/2019 10:52,50.62,50.62,50.62,50.62,3270,0
FPT,11/7/2019 10:53,50.7,50.7,50.7,50.7,100,0
FPT,11/7/2019 10:55,50.62,50.62,50.62,50.62,500,0
FPT,11/7/2019 10:56,50.7,50.7,50.7,50.7,2150,0
FPT,11/7/2019 10:57,50.7,50.7,50.7,50.7,3200,0
FPT,11/7/2019 10:58,50.7,50.7,50.7,50.7,16540,0
FPT,11/7/2019 10:59,50.79,50.79,50.79,50.79,1500,0
FPT,11/7/2019 11:00,50.7,50.7,50.7,50.7,600,0
FPT,11/7/2019 11:01,50.79,50.79,50.79,50.79,9280,0
FPT,11/7/2019 11:02,50.79,50.87,50.79,50.87,450,0
FPT,11/7/2019 11:04,50.87,50.87,50.87,50.87,320,0
FPT,11/7/2019 11:05,50.79,50.96,50.79,50.96,16370,0
FPT,11/7/2019 11:06,50.96,50.96,50.87,50.87,7030,0
FPT,11/7/2019 11:07,50.96,50.96,50.87,50.87,3410,0
FPT,11/7/2019 11:08,50.87,50.96,50.87,50.96,210,0
FPT,11/7/2019 11:09,50.96,50.96,50.87,50.96,340,0
FPT,11/7/2019 11:10,50.87,50.87,50.87,50.87,730,0
FPT,11/7/2019 11:11,50.87,50.87,50.87,50.87,40,0
FPT,11/7/2019 11:12,50.87,50.87,50.87,50.87,10,0
FPT,11/7/2019 11:13,50.79,50.87,50.79,50.87,1760,0
FPT,11/7/2019 11:14,50.79,50.79,50.79,50.79,1500,0
FPT,11/7/2019 11:15,50.87,50.87,50.79,50.79,600,0
FPT,11/7/2019 11:18,50.87,50.87,50.87,50.87,15000,0
FPT,11/7/2019 11:19,50.87,50.87,50.87,50.87,1050,0
FPT,11/7/2019 11:20,50.87,50.87,50.87,50.87,2080,0
FPT,11/7/2019 11:21,50.87,50.87,50.87,50.87,2100,0
FPT,11/7/2019 11:22,50.87,50.87,50.79,50.79,3000,0
FPT,11/7/2019 11:23,50.87,50.87,50.79,50.87,4000,0
FPT,11/7/2019 11:25,50.87,50.87,50.87,50.87,1700,0
FPT,11/7/2019 11:26,50.87,50.87,50.87,50.87,7590,0
FPT,11/7/2019 11:28,50.87,50.87,50.87,50.87,1110,0
FPT,11/7/2019 11:29,50.87,50.87,50.87,50.87,490,0
FPT,11/7/2019 13:00,50.87,50.87,50.87,50.87,3730,0
FPT,11/7/2019 13:02,50.87,50.87,50.87,50.87,250,0
FPT,11/7/2019 13:03,50.87,50.87,50.87,50.87,500,0
FPT,11/7/2019 13:04,50.87,50.87,50.87,50.87,330,0
FPT,11/7/2019 13:05,50.87,50.87,50.87,50.87,2100,0
FPT,11/7/2019 13:06,50.87,50.87,50.87,50.87,500,0
FPT,11/7/2019 13:07,50.87,50.87,50.87,50.87,10,0
FPT,11/7/2019 13:08,50.87,50.87,50.87,50.87,4400,0
FPT,11/7/2019 13:10,50.87,50.87,50.87,50.87,1500,0
FPT,11/7/2019 13:11,50.96,50.96,50.96,50.96,4600,0
FPT,11/7/2019 13:12,50.87,50.87,50.87,50.87,50,0
FPT,11/7/2019 13:13,50.96,50.96,50.87,50.87,610,0
FPT,11/7/2019 13:14,50.87,50.96,50.87,50.96,1890,0
FPT,11/7/2019 13:15,50.96,50.96,50.96,50.96,290,0
FPT,11/7/2019 13:16,50.96,50.96,50.96,50.96,50,0
FPT,11/7/2019 13:17,50.96,50.96,50.96,50.96,10500,0
FPT,11/7/2019 13:18,50.96,50.96,50.87,50.96,5510,0
FPT,11/7/2019 13:19,50.87,50.87,50.87,50.87,1600,0
FPT,11/7/2019 13:20,50.96,50.96,50.96,50.96,2360,0
FPT,11/7/2019 13:21,50.96,50.96,50.96,50.96,6740,0
FPT,11/7/2019 13:22,51.05,51.05,51.05,51.05,19000,0
FPT,11/7/2019 13:23,51.05,51.05,50.96,51.05,4650,0
FPT,11/7/2019 13:24,51.05,51.05,51.05,51.05,3740,0
FPT,11/7/2019 13:25,50.96,51.05,50.96,51.05,1600,0
FPT,11/7/2019 13:26,50.96,50.96,50.96,50.96,100,0
FPT,11/7/2019 13:27,51.05,51.05,51.05,51.05,30,0
FPT,11/7/2019 13:28,50.96,51.05,50.96,50.96,5960,0
FPT,11/7/2019 13:29,50.96,50.96,50.96,50.96,2820,0
FPT,11/7/2019 13:30,50.96,50.96,50.87,50.87,14600,0
FPT,11/7/2019 13:31,50.87,50.96,50.87,50.87,4480,0
FPT,11/7/2019 13:32,50.87,50.87,50.87,50.87,3200,0
FPT,11/7/2019 13:34,50.87,50.87,50.87,50.87,1980,0
FPT,11/7/2019 13:35,50.87,50.87,50.87,50.87,20,0
FPT,11/7/2019 13:37,50.87,50.87,50.87,50.87,380,0
FPT,11/7/2019 13:38,50.87,50.87,50.87,50.87,1000,0
FPT,11/7/2019 13:39,50.87,50.87,50.87,50.87,2100,0
FPT,11/7/2019 13:40,50.87,50.87,50.87,50.87,4290,0
FPT,11/7/2019 13:41,50.87,50.96,50.87,50.96,1020,0
FPT,11/7/2019 13:42,50.87,50.87,50.87,50.87,6240,0
FPT,11/7/2019 13:43,50.87,50.87,50.87,50.87,1800,0
FPT,11/7/2019 13:44,50.87,50.87,50.87,50.87,1110,0
FPT,11/7/2019 13:45,50.87,50.87,50.87,50.87,110,0
FPT,11/7/2019 13:49,50.87,50.87,50.87,50.87,50,0
FPT,11/7/2019 13:50,50.87,50.87,50.87,50.87,17390,0
FPT,11/7/2019 13:52,50.87,50.87,50.87,50.87,6050,0
FPT,11/7/2019 13:54,50.87,50.87,50.87,50.87,100,0
FPT,11/7/2019 13:56,50.79,50.87,50.79,50.87,1200,0
FPT,11/7/2019 13:57,50.87,50.87,50.87,50.87,1370,0
FPT,11/7/2019 13:58,50.87,50.87,50.87,50.87,830,0
FPT,11/7/2019 13:59,50.87,50.87,50.79,50.79,4100,0
FPT,11/7/2019 14:00,50.79,50.79,50.7,50.7,51470,0
FPT,11/7/2019 14:01,50.79,50.79,50.79,50.79,2210,0
FPT,11/7/2019 14:02,50.79,50.79,50.79,50.79,100,0
FPT,11/7/2019 14:03,50.79,50.79,50.7,50.79,5700,0
FPT,11/7/2019 14:05,50.79,50.79,50.79,50.79,130,0
FPT,11/7/2019 14:06,50.7,50.79,50.7,50.7,30910,0
FPT,11/7/2019 14:07,50.79,50.79,50.7,50.7,6920,0
FPT,11/7/2019 14:08,50.7,50.7,50.7,50.7,4000,0
FPT,11/7/2019 14:09,50.7,50.7,50.7,50.7,10840,0
FPT,11/7/2019 14:10,50.79,50.79,50.7,50.79,3050,0
FPT,11/7/2019 14:11,50.79,50.79,50.79,50.79,820,0
FPT,11/7/2019 14:12,50.7,50.79,50.7,50.79,19850,0
FPT,11/7/2019 14:13,50.7,50.79,50.7,50.79,10060,0
FPT,11/7/2019 14:14,50.7,50.7,50.53,50.53,107850,0
FPT,11/7/2019 14:15,50.62,50.62,50.62,50.62,1190,0
FPT,11/7/2019 14:16,50.62,50.62,50.53,50.53,3940,0
FPT,11/7/2019 14:17,50.62,50.62,50.53,50.62,34510,0
FPT,11/7/2019 14:18,50.62,50.62,50.62,50.62,19980,0
FPT,11/7/2019 14:19,50.62,50.62,50.53,50.53,9460,0
FPT,11/7/2019 14:20,50.62,50.62,50.62,50.62,12390,0
FPT,11/7/2019 14:21,50.7,50.79,50.7,50.79,3660,0
FPT,11/7/2019 14:22,50.79,50.79,50.7,50.7,5340,0
FPT,11/7/2019 14:23,50.7,50.79,50.7,50.79,4730,0
FPT,11/7/2019 14:24,50.7,50.7,50.7,50.7,3510,0
FPT,11/7/2019 14:25,50.7,50.7,50.7,50.7,420,0
FPT,11/7/2019 14:26,50.7,50.7,50.7,50.7,600,0
FPT,11/7/2019 14:27,50.62,50.7,50.62,50.7,32500,0
FPT,11/7/2019 14:28,50.7,50.79,50.7,50.79,5810,0
FPT,11/7/2019 14:29,50.7,50.79,50.53,50.79,46410,0
FPT,11/7/2019 14:46,50.79,50.79,50.79,50.79,74020,0
FPT,11/8/2019 9:15,51.05,51.05,51.05,51.05,7330,0
FPT,11/8/2019 9:16,51.05,51.05,51.05,51.05,1700,0
FPT,11/8/2019 9:17,51.05,51.05,50.87,50.87,30,0
FPT,11/8/2019 9:18,50.96,50.96,50.96,50.96,500,0
FPT,11/8/2019 9:19,50.96,51.05,50.96,51.05,1030,0
FPT,11/8/2019 9:20,50.96,51.05,50.96,50.96,5210,0
FPT,11/8/2019 9:21,51.05,51.05,50.96,51.05,3960,0
FPT,11/8/2019 9:22,51.05,51.05,51.05,51.05,490,0
FPT,11/8/2019 9:23,51.05,51.05,50.96,50.96,16110,0
FPT,11/8/2019 9:24,50.96,50.96,50.87,50.87,20300,0
FPT,11/8/2019 9:25,50.87,50.96,50.87,50.96,3630,0
FPT,11/8/2019 9:26,50.87,50.87,50.87,50.87,3020,0
FPT,11/8/2019 9:27,50.96,50.96,50.96,50.96,300,0
FPT,11/8/2019 9:28,50.96,50.96,50.87,50.87,510,0
FPT,11/8/2019 9:29,50.87,50.96,50.87,50.96,2150,0
FPT,11/8/2019 9:30,50.96,50.96,50.96,50.96,20010,0
FPT,11/8/2019 9:31,50.96,51.05,50.96,51.05,5590,0
FPT,11/8/2019 9:32,51.05,51.05,51.05,51.05,20,0
FPT,11/8/2019 9:33,50.96,50.96,50.96,50.96,1010,0
FPT,11/8/2019 9:34,50.96,50.96,50.96,50.96,3430,0
FPT,11/8/2019 9:35,50.96,50.96,50.96,50.96,860,0
FPT,11/8/2019 9:36,50.96,50.96,50.87,50.96,6650,0
FPT,11/8/2019 9:37,50.96,50.96,50.96,50.96,840,0
FPT,11/8/2019 9:38,50.96,50.96,50.87,50.96,1200,0
FPT,11/8/2019 9:39,50.96,50.96,50.87,50.87,27680,0
FPT,11/8/2019 9:40,50.87,50.96,50.87,50.96,8250,0
FPT,11/8/2019 9:41,50.96,50.96,50.96,50.96,2500,0
FPT,11/8/2019 9:42,50.87,50.87,50.87,50.87,10,0
FPT,11/8/2019 9:44,50.87,50.96,50.87,50.96,700,0
FPT,11/8/2019 9:45,50.87,50.87,50.79,50.87,20390,0
FPT,11/8/2019 9:46,50.87,50.87,50.87,50.87,110,0
FPT,11/8/2019 9:47,50.87,50.87,50.87,50.87,1000,0
FPT,11/8/2019 9:48,50.87,50.87,50.87,50.87,12050,0
FPT,11/8/2019 9:49,50.87,50.87,50.87,50.87,10260,0
FPT,11/8/2019 9:50,50.87,50.96,50.87,50.87,340,0
FPT,11/8/2019 9:51,50.87,50.87,50.87,50.87,1430,0
FPT,11/8/2019 9:52,50.87,50.87,50.87,50.87,260,0
FPT,11/8/2019 9:53,50.79,50.79,50.79,50.79,680,0
FPT,11/8/2019 9:54,50.87,50.87,50.87,50.87,4800,0
FPT,11/8/2019 9:56,50.87,50.96,50.87,50.96,530,0
FPT,11/8/2019 9:57,50.96,50.96,50.96,50.96,5050,0
FPT,11/8/2019 9:59,50.87,50.87,50.87,50.87,4100,0
FPT,11/8/2019 10:00,50.87,50.96,50.87,50.96,1660,0
FPT,11/8/2019 10:01,50.87,50.96,50.87,50.87,1410,0
FPT,11/8/2019 10:02,50.87,50.87,50.87,50.87,16310,0
FPT,11/8/2019 10:03,50.87,50.87,50.87,50.87,5690,0
FPT,11/8/2019 10:04,50.87,50.87,50.87,50.87,12790,0
FPT,11/8/2019 10:05,50.87,50.87,50.87,50.87,4060,0
FPT,11/8/2019 10:06,50.87,50.87,50.87,50.87,1940,0
FPT,11/8/2019 10:07,50.87,50.87,50.87,50.87,530,0
FPT,11/8/2019 10:08,50.87,50.87,50.87,50.87,950,0
FPT,11/8/2019 10:09,50.87,50.87,50.79,50.79,950,0
FPT,11/8/2019 10:10,50.87,50.87,50.87,50.87,3340,0
FPT,11/8/2019 10:11,50.79,50.79,50.79,50.79,1600,0
FPT,11/8/2019 10:12,50.79,50.79,50.79,50.79,700,0
FPT,11/8/2019 10:13,50.87,50.87,50.87,50.87,2120,0
FPT,11/8/2019 10:14,50.79,50.87,50.79,50.79,7400,0
FPT,11/8/2019 10:15,50.87,50.87,50.87,50.87,10540,0
FPT,11/8/2019 10:17,50.87,50.87,50.87,50.87,4040,0
FPT,11/8/2019 10:18,50.87,50.87,50.79,50.79,3000,0
FPT,11/8/2019 10:21,50.79,50.87,50.79,50.87,1040,0
FPT,11/8/2019 10:22,50.87,50.87,50.87,50.87,6200,0
FPT,11/8/2019 10:25,50.87,50.87,50.87,50.87,7530,0
FPT,11/8/2019 10:26,50.96,51.05,50.96,50.96,19330,0
FPT,11/8/2019 10:27,50.96,50.96,50.96,50.96,1000,0
FPT,11/8/2019 10:28,50.96,50.96,50.96,50.96,30,0
FPT,11/8/2019 10:29,50.96,50.96,50.87,50.87,18230,0
FPT,11/8/2019 10:30,50.79,50.87,50.79,50.87,3700,0
FPT,11/8/2019 10:33,50.87,50.87,50.87,50.87,10000,0
FPT,11/8/2019 10:34,50.87,50.87,50.87,50.87,13120,0
FPT,11/8/2019 10:37,50.87,50.87,50.87,50.87,10,0
FPT,11/8/2019 10:38,50.87,50.87,50.87,50.87,21790,0
FPT,11/8/2019 10:39,50.87,50.87,50.87,50.87,11150,0
FPT,11/8/2019 10:40,50.87,50.87,50.87,50.87,50,0
FPT,11/8/2019 10:42,50.96,50.96,50.87,50.87,370,0
FPT,11/8/2019 10:43,50.87,50.87,50.87,50.87,1450,0
FPT,11/8/2019 10:44,50.96,50.96,50.96,50.96,500,0
FPT,11/8/2019 10:46,50.87,50.96,50.87,50.96,23230,0
FPT,11/8/2019 10:47,50.87,50.87,50.87,50.87,840,0
FPT,11/8/2019 10:48,50.87,50.87,50.87,50.87,4800,0
FPT,11/8/2019 10:49,50.87,50.87,50.87,50.87,9980,0
FPT,11/8/2019 10:51,50.79,50.79,50.79,50.79,10,0
FPT,11/8/2019 10:52,50.87,50.87,50.87,50.87,100,0
FPT,11/8/2019 10:53,50.87,50.87,50.79,50.87,3290,0
FPT,11/8/2019 10:55,50.87,50.87,50.87,50.87,500,0
FPT,11/8/2019 10:56,50.87,50.87,50.87,50.87,340,0
FPT,11/8/2019 10:57,50.79,50.79,50.79,50.79,200,0
FPT,11/8/2019 10:58,50.87,50.87,50.79,50.79,3000,0
FPT,11/8/2019 10:59,50.79,50.79,50.79,50.79,90200,0
FPT,11/8/2019 11:00,50.79,50.79,50.79,50.79,10560,0
FPT,11/8/2019 11:01,50.79,50.79,50.7,50.7,50,0
FPT,11/8/2019 11:02,50.79,50.79,50.79,50.79,860,0
FPT,11/8/2019 11:03,50.79,50.79,50.79,50.79,1780,0
FPT,11/8/2019 11:04,50.79,50.79,50.79,50.79,190,0
FPT,11/8/2019 11:05,50.79,50.79,50.79,50.79,3800,0
FPT,11/8/2019 11:06,50.79,50.79,50.7,50.79,5810,0
FPT,11/8/2019 11:08,50.79,50.79,50.79,50.79,990,0
FPT,11/8/2019 11:09,50.79,50.79,50.7,50.7,1520,0
FPT,11/8/2019 11:11,50.79,50.79,50.79,50.79,5210,0
FPT,11/8/2019 11:12,50.79,50.79,50.79,50.79,2030,0
FPT,11/8/2019 11:13,50.79,50.79,50.79,50.79,2900,0
FPT,11/8/2019 11:14,50.7,50.7,50.7,50.7,500,0
FPT,11/8/2019 11:15,50.79,50.79,50.79,50.79,40,0
FPT,11/8/2019 11:16,50.79,50.79,50.79,50.79,1300,0
FPT,11/8/2019 11:17,50.7,50.7,50.7,50.7,70,0
FPT,11/8/2019 11:18,50.7,50.79,50.7,50.79,4150,0
FPT,11/8/2019 11:19,50.79,50.79,50.79,50.79,2170,0
FPT,11/8/2019 11:20,50.79,50.79,50.79,50.79,3670,0
FPT,11/8/2019 11:21,50.79,50.79,50.79,50.79,1350,0
FPT,11/8/2019 11:22,50.79,50.79,50.79,50.79,500,0
FPT,11/8/2019 11:23,50.79,50.79,50.7,50.79,8880,0
FPT,11/8/2019 11:24,50.79,50.79,50.79,50.79,70,0
FPT,11/8/2019 11:25,50.79,50.79,50.7,50.79,5550,0
FPT,11/8/2019 11:26,50.79,50.79,50.7,50.7,110,0
FPT,11/8/2019 11:27,50.7,50.7,50.7,50.7,440,0
FPT,11/8/2019 11:28,50.7,50.7,50.7,50.7,1000,0
FPT,11/8/2019 11:29,50.7,50.7,50.7,50.7,1000,0
FPT,11/8/2019 13:00,50.7,50.79,50.7,50.79,36150,0
FPT,11/8/2019 13:01,50.7,50.7,50.7,50.7,1250,0
FPT,11/8/2019 13:02,50.7,50.7,50.7,50.7,1000,0
FPT,11/8/2019 13:03,50.7,50.7,50.7,50.7,43930,0
FPT,11/8/2019 13:04,50.62,50.62,50.62,50.62,3420,0
FPT,11/8/2019 13:05,50.7,50.7,50.7,50.7,1590,0
FPT,11/8/2019 13:06,50.62,50.7,50.62,50.7,2280,0
FPT,11/8/2019 13:08,50.7,50.7,50.7,50.7,370,0
FPT,11/8/2019 13:09,50.62,50.62,50.62,50.62,250,0
FPT,11/8/2019 13:10,50.7,50.7,50.7,50.7,60,0
FPT,11/8/2019 13:11,50.62,50.7,50.62,50.7,30010,0
FPT,11/8/2019 13:12,50.7,50.7,50.7,50.7,200,0
FPT,11/8/2019 13:13,50.62,50.7,50.62,50.62,720,0
FPT,11/8/2019 13:14,50.62,50.62,50.62,50.62,100,0
FPT,11/8/2019 13:15,50.7,50.7,50.7,50.7,10,0
FPT,11/8/2019 13:16,50.62,50.62,50.62,50.62,4000,0
FPT,11/8/2019 13:17,50.7,50.7,50.62,50.7,5420,0
FPT,11/8/2019 13:18,50.7,50.7,50.7,50.7,4000,0
FPT,11/8/2019 13:19,50.7,50.79,50.7,50.7,5200,0
FPT,11/8/2019 13:20,50.79,50.79,50.7,50.7,1420,0
FPT,11/8/2019 13:21,50.7,50.7,50.7,50.7,170,0
FPT,11/8/2019 13:23,50.7,50.7,50.7,50.7,6550,0
FPT,11/8/2019 13:24,50.7,50.7,50.7,50.7,2510,0
FPT,11/8/2019 13:25,50.62,50.7,50.62,50.7,210,0
FPT,11/8/2019 13:26,50.7,50.7,50.62,50.7,3100,0
FPT,11/8/2019 13:29,50.62,50.7,50.62,50.7,620,0
FPT,11/8/2019 13:30,50.62,50.7,50.62,50.7,9010,0
FPT,11/8/2019 13:31,50.7,50.7,50.62,50.62,2960,0
FPT,11/8/2019 13:32,50.7,50.7,50.7,50.7,2720,0
FPT,11/8/2019 13:33,50.62,50.7,50.62,50.62,4550,0
FPT,11/8/2019 13:34,50.7,50.7,50.62,50.7,1100,0
FPT,11/8/2019 13:36,50.7,50.7,50.7,50.7,3050,0
FPT,11/8/2019 13:37,50.7,50.7,50.7,50.7,12890,0
FPT,11/8/2019 13:38,50.7,50.7,50.7,50.7,10000,0
FPT,11/8/2019 13:39,50.7,50.79,50.7,50.7,15080,0
FPT,11/8/2019 13:40,50.62,50.62,50.62,50.62,500,0
FPT,11/8/2019 13:41,50.62,50.7,50.62,50.7,4180,0
FPT,11/8/2019 13:42,50.7,50.7,50.62,50.7,25730,0
FPT,11/8/2019 13:43,50.62,50.62,50.53,50.62,11400,0
FPT,11/8/2019 13:44,50.62,50.62,50.53,50.62,5530,0
FPT,11/8/2019 13:45,50.62,50.62,50.62,50.62,2440,0
FPT,11/8/2019 13:46,50.7,50.7,50.62,50.62,5780,0
FPT,11/8/2019 13:47,50.53,50.62,50.53,50.62,13110,0
FPT,11/8/2019 13:48,50.53,50.62,50.53,50.53,32240,0
FPT,11/8/2019 13:49,50.62,50.62,50.53,50.53,1010,0
FPT,11/8/2019 13:50,50.62,50.62,50.62,50.62,3000,0
FPT,11/8/2019 13:51,50.62,50.62,50.62,50.62,10,0
FPT,11/8/2019 13:52,50.62,50.62,50.53,50.62,14670,0
FPT,11/8/2019 13:53,50.62,50.62,50.62,50.62,4420,0
FPT,11/8/2019 13:54,50.62,50.62,50.53,50.53,2390,0
FPT,11/8/2019 13:55,50.62,50.62,50.53,50.62,7780,0
FPT,11/8/2019 13:56,50.62,50.7,50.62,50.7,2420,0
FPT,11/8/2019 13:57,50.62,50.7,50.62,50.7,220,0
FPT,11/8/2019 13:58,50.7,50.7,50.7,50.7,2010,0
FPT,11/8/2019 13:59,50.62,50.7,50.62,50.7,570,0
FPT,11/8/2019 14:01,50.7,50.7,50.7,50.7,3200,0
FPT,11/8/2019 14:02,50.62,50.7,50.62,50.62,2100,0
FPT,11/8/2019 14:03,50.7,50.7,50.62,50.7,3110,0
FPT,11/8/2019 14:04,50.7,50.7,50.62,50.7,600,0
FPT,11/8/2019 14:05,50.7,50.7,50.62,50.62,5080,0
FPT,11/8/2019 14:06,50.62,50.62,50.62,50.62,670,0
FPT,11/8/2019 14:07,50.62,50.62,50.62,50.62,2000,0
FPT,11/8/2019 14:08,50.62,50.7,50.62,50.7,20,0
FPT,11/8/2019 14:09,50.7,50.7,50.62,50.62,2670,0
FPT,11/8/2019 14:10,50.62,50.62,50.62,50.62,1000,0
FPT,11/8/2019 14:11,50.62,50.62,50.62,50.62,10,0
FPT,11/8/2019 14:12,50.7,50.7,50.62,50.7,10630,0
FPT,11/8/2019 14:13,50.7,50.7,50.7,50.7,11520,0
FPT,11/8/2019 14:14,50.7,50.7,50.62,50.7,8710,0
FPT,11/8/2019 14:15,50.7,50.7,50.7,50.7,1010,0
FPT,11/8/2019 14:16,50.7,50.7,50.7,50.7,4000,0
FPT,11/8/2019 14:17,50.7,50.79,50.7,50.79,8320,0
FPT,11/8/2019 14:18,50.7,50.7,50.7,50.7,3010,0
FPT,11/8/2019 14:19,50.7,50.7,50.7,50.7,8000,0
FPT,11/8/2019 14:20,50.79,50.79,50.7,50.7,3610,0
FPT,11/8/2019 14:21,50.7,50.79,50.7,50.79,40,0
FPT,11/8/2019 14:22,50.79,50.79,50.7,50.79,3320,0
FPT,11/8/2019 14:23,50.79,50.79,50.7,50.79,70,0
FPT,11/8/2019 14:24,50.7,50.87,50.7,50.79,52730,0
FPT,11/8/2019 14:25,50.87,50.87,50.7,50.79,21510,0
FPT,11/8/2019 14:26,50.79,50.87,50.79,50.79,2530,0
FPT,11/8/2019 14:27,50.79,50.87,50.79,50.87,16520,0
FPT,11/8/2019 14:28,50.87,50.87,50.87,50.87,100,0
FPT,11/8/2019 14:29,50.87,50.87,50.79,50.87,7810,0
FPT,11/8/2019 14:46,50.87,50.87,50.87,50.87,76790,0
FPT,11/11/2019 9:15,51.05,51.05,51.05,51.05,10720,0
FPT,11/11/2019 9:16,51.05,51.05,50.87,50.96,4980,0
FPT,11/11/2019 9:17,50.87,50.87,50.79,50.87,2100,0
FPT,11/11/2019 9:18,50.87,50.87,50.87,50.87,3120,0
FPT,11/11/2019 9:19,50.96,50.96,50.96,50.96,2020,0
FPT,11/11/2019 9:20,50.87,50.87,50.87,50.87,3780,0
FPT,11/11/2019 9:21,50.96,50.96,50.87,50.87,4500,0
FPT,11/11/2019 9:23,50.87,50.87,50.87,50.87,60,0
FPT,11/11/2019 9:24,50.87,50.87,50.87,50.87,1000,0
FPT,11/11/2019 9:25,50.96,50.96,50.87,50.87,1110,0
FPT,11/11/2019 9:26,50.96,50.96,50.96,50.96,420,0
FPT,11/11/2019 9:27,50.96,50.96,50.96,50.96,100,0
FPT,11/11/2019 9:28,50.96,51.05,50.87,51.05,11520,0
FPT,11/11/2019 9:29,51.05,51.05,51.05,51.05,10,0
FPT,11/11/2019 9:30,50.96,51.05,50.96,51.05,260,0
FPT,11/11/2019 9:31,51.05,51.05,51.05,51.05,50,0
FPT,11/11/2019 9:32,51.05,51.05,51.05,51.05,70,0
FPT,11/11/2019 9:33,51.05,51.13,51.05,51.13,4490,0
FPT,11/11/2019 9:34,51.13,51.13,51.05,51.05,16280,0
FPT,11/11/2019 9:35,51.05,51.13,51.05,51.05,1400,0
FPT,11/11/2019 9:36,51.13,51.3,51.05,51.22,93930,0
FPT,11/11/2019 9:37,51.22,51.47,51.22,51.39,16840,0
FPT,11/11/2019 9:38,51.39,51.47,51.39,51.47,21260,0
FPT,11/11/2019 9:39,51.56,51.64,51.39,51.64,43350,0
FPT,11/11/2019 9:40,51.47,51.64,51.47,51.56,8460,0
FPT,11/11/2019 9:41,51.56,51.56,51.39,51.47,21810,0
FPT,11/11/2019 9:42,51.47,51.47,51.39,51.39,24320,0
FPT,11/11/2019 9:43,51.39,51.39,51.39,51.39,12900,0
FPT,11/11/2019 9:44,51.39,51.39,51.39,51.39,22030,0
FPT,11/11/2019 9:45,51.3,51.39,51.3,51.39,3300,0
FPT,11/11/2019 9:46,51.3,51.3,51.3,51.3,11920,0
FPT,11/11/2019 9:47,51.3,51.3,51.3,51.3,16510,0
FPT,11/11/2019 9:48,51.3,51.3,51.3,51.3,12690,0
FPT,11/11/2019 9:49,51.3,51.39,51.3,51.3,4900,0
FPT,11/11/2019 9:50,51.3,51.3,51.3,51.3,25820,0
FPT,11/11/2019 9:51,51.3,51.3,51.3,51.3,4090,0
FPT,11/11/2019 9:52,51.3,51.3,51.3,51.3,7360,0
FPT,11/11/2019 9:53,51.3,51.3,51.3,51.3,6800,0
FPT,11/11/2019 9:54,51.3,51.3,51.3,51.3,6500,0
FPT,11/11/2019 9:55,51.3,51.3,51.3,51.3,2000,0
FPT,11/11/2019 9:56,51.3,51.3,51.22,51.22,1600,0
FPT,11/11/2019 9:57,51.22,51.22,51.22,51.22,1600,0
FPT,11/11/2019 9:58,51.22,51.3,51.22,51.3,11200,0
FPT,11/11/2019 9:59,51.22,51.3,51.22,51.3,15500,0
FPT,11/11/2019 10:00,51.3,51.3,51.3,51.3,120,0
FPT,11/11/2019 10:01,51.3,51.3,51.3,51.3,3010,0
FPT,11/11/2019 10:02,51.22,51.3,51.22,51.22,1810,0
FPT,11/11/2019 10:03,51.22,51.3,51.22,51.3,28000,0
FPT,11/11/2019 10:04,51.3,51.3,51.22,51.22,8620,0
FPT,11/11/2019 10:05,51.22,51.3,51.22,51.3,1040,0
FPT,11/11/2019 10:06,51.3,51.3,51.3,51.3,1800,0
FPT,11/11/2019 10:07,51.3,51.3,51.3,51.3,990,0
FPT,11/11/2019 10:08,51.22,51.3,51.22,51.3,15600,0
FPT,11/11/2019 10:09,51.3,51.3,51.22,51.3,1740,0
FPT,11/11/2019 10:10,51.3,51.3,51.3,51.3,14500,0
FPT,11/11/2019 10:11,51.3,51.3,51.3,51.3,20,0
FPT,11/11/2019 10:12,51.3,51.3,51.3,51.3,210,0
FPT,11/11/2019 10:15,51.39,51.39,51.39,51.39,70,0
FPT,11/11/2019 10:16,51.3,51.3,51.3,51.3,2780,0
FPT,11/11/2019 10:17,51.3,51.3,51.3,51.3,9820,0
FPT,11/11/2019 10:18,51.3,51.3,51.3,51.3,220,0
FPT,11/11/2019 10:19,51.3,51.3,51.3,51.3,1200,0
FPT,11/11/2019 10:21,51.22,51.3,51.22,51.3,30,0
FPT,11/11/2019 10:22,51.3,51.3,51.22,51.22,30500,0
FPT,11/11/2019 10:23,51.22,51.22,51.22,51.22,12850,0
FPT,11/11/2019 10:24,51.22,51.22,51.22,51.22,14260,0
FPT,11/11/2019 10:25,51.13,51.22,51.13,51.22,2810,0
FPT,11/11/2019 10:26,51.22,51.22,51.22,51.22,1000,0
FPT,11/11/2019 10:27,51.13,51.22,51.13,51.22,2960,0
FPT,11/11/2019 10:28,51.22,51.22,51.22,51.22,14170,0
FPT,11/11/2019 10:29,51.22,51.22,51.22,51.22,80,0
FPT,11/11/2019 10:31,51.22,51.22,51.22,51.22,1300,0
FPT,11/11/2019 10:36,51.22,51.22,51.22,51.22,10,0
FPT,11/11/2019 10:38,51.22,51.3,51.22,51.3,1500,0
FPT,11/11/2019 10:39,51.13,51.3,51.13,51.3,38100,0
FPT,11/11/2019 10:40,51.22,51.3,51.22,51.3,180,0
FPT,11/11/2019 10:41,51.3,51.3,51.3,51.3,44980,0
FPT,11/11/2019 10:43,51.3,51.3,51.3,51.3,1100,0
FPT,11/11/2019 10:44,51.3,51.3,51.3,51.3,40,0
FPT,11/11/2019 10:46,51.3,51.3,51.3,51.3,1000,0
FPT,11/11/2019 10:47,51.3,51.3,51.3,51.3,6200,0
FPT,11/11/2019 10:49,51.3,51.3,51.3,51.3,1000,0
FPT,11/11/2019 10:50,51.3,51.3,51.3,51.3,9060,0
FPT,11/11/2019 10:51,51.3,51.3,51.3,51.3,500,0
FPT,11/11/2019 10:52,51.3,51.3,51.3,51.3,7740,0
FPT,11/11/2019 10:53,51.3,51.3,51.3,51.3,2260,0
FPT,11/11/2019 10:54,51.3,51.3,51.3,51.3,5420,0
FPT,11/11/2019 10:55,51.3,51.3,51.3,51.3,50,0
FPT,11/11/2019 10:56,51.3,51.3,51.3,51.3,3050,0
FPT,11/11/2019 10:57,51.3,51.3,51.3,51.3,400,0
FPT,11/11/2019 10:58,51.3,51.3,51.3,51.3,2110,0
FPT,11/11/2019 10:59,51.3,51.3,51.3,51.3,1300,0
FPT,11/11/2019 11:01,51.3,51.3,51.3,51.3,260,0
FPT,11/11/2019 11:02,51.3,51.3,51.3,51.3,140,0
FPT,11/11/2019 11:03,51.3,51.3,51.3,51.3,60,0
FPT,11/11/2019 11:04,51.3,51.3,51.3,51.3,2000,0
FPT,11/11/2019 11:05,51.3,51.3,51.3,51.3,11090,0
FPT,11/11/2019 11:06,51.3,51.39,51.3,51.39,12000,0
FPT,11/11/2019 11:08,51.39,51.39,51.3,51.3,700,0
FPT,11/11/2019 11:09,51.39,51.39,51.39,51.39,50,0
FPT,11/11/2019 11:10,51.3,51.3,51.3,51.3,10,0
FPT,11/11/2019 11:12,51.39,51.39,51.3,51.3,1500,0
FPT,11/11/2019 11:13,51.3,51.3,51.3,51.3,120,0
FPT,11/11/2019 11:14,51.39,51.39,51.39,51.39,2390,0
FPT,11/11/2019 11:16,51.39,51.39,51.3,51.3,9980,0
FPT,11/11/2019 11:17,51.39,51.47,51.39,51.47,90700,0
FPT,11/11/2019 11:18,51.39,51.47,51.39,51.47,600,0
FPT,11/11/2019 11:19,51.47,51.47,51.39,51.47,2250,0
FPT,11/11/2019 11:20,51.39,51.39,51.39,51.39,450,0
FPT,11/11/2019 11:21,51.39,51.47,51.39,51.39,6300,0
FPT,11/11/2019 11:22,51.39,51.47,51.39,51.47,44760,0
FPT,11/11/2019 11:23,51.47,51.56,51.47,51.47,7350,0
FPT,11/11/2019 11:24,51.47,51.47,51.47,51.47,2200,0
FPT,11/11/2019 11:25,51.47,51.56,51.47,51.56,5530,0
FPT,11/11/2019 11:26,51.56,51.56,51.56,51.56,620,0
FPT,11/11/2019 11:27,51.56,51.56,51.56,51.56,5100,0
FPT,11/11/2019 11:28,51.56,51.56,51.56,51.56,2120,0
FPT,11/11/2019 11:29,51.56,51.56,51.47,51.56,3280,0
FPT,11/11/2019 11:30,51.56,51.56,51.56,51.56,2300,0
FPT,11/11/2019 13:00,51.56,51.56,51.56,51.56,51990,0
FPT,11/11/2019 13:01,51.56,51.64,51.56,51.56,37210,0
FPT,11/11/2019 13:02,51.64,51.64,51.64,51.64,600,0
FPT,11/11/2019 13:03,51.64,51.64,51.64,51.64,12100,0
FPT,11/11/2019 13:04,51.64,51.64,51.64,51.64,146460,0
FPT,11/11/2019 13:05,51.64,51.73,51.64,51.73,21310,0
FPT,11/11/2019 13:06,51.73,51.73,51.64,51.73,12580,0
FPT,11/11/2019 13:07,51.73,51.73,51.73,51.73,4800,0
FPT,11/11/2019 13:08,51.73,51.73,51.64,51.64,13040,0
FPT,11/11/2019 13:09,51.64,51.64,51.64,51.64,25670,0
FPT,11/11/2019 13:10,51.56,51.56,51.56,51.56,36440,0
FPT,11/11/2019 13:11,51.56,51.56,51.56,51.56,520,0
FPT,11/11/2019 13:12,51.56,51.56,51.56,51.56,5780,0
FPT,11/11/2019 13:13,51.56,51.56,51.56,51.56,1100,0
FPT,11/11/2019 13:14,51.56,51.56,51.56,51.56,12520,0
FPT,11/11/2019 13:15,51.47,51.47,51.47,51.47,30,0
FPT,11/11/2019 13:17,51.47,51.47,51.47,51.47,39270,0
FPT,11/11/2019 13:18,51.47,51.47,51.47,51.47,5130,0
FPT,11/11/2019 13:19,51.47,51.47,51.47,51.47,10,0
FPT,11/11/2019 13:20,51.47,51.47,51.47,51.47,10,0
FPT,11/11/2019 13:21,51.47,51.47,51.47,51.47,1700,0
FPT,11/11/2019 13:22,51.39,51.47,51.39,51.39,19590,0
FPT,11/11/2019 13:23,51.39,51.39,51.3,51.3,44710,0
FPT,11/11/2019 13:24,51.3,51.39,51.3,51.3,13970,0
FPT,11/11/2019 13:25,51.3,51.3,51.3,51.3,1220,0
FPT,11/11/2019 13:26,51.3,51.3,51.3,51.3,20220,0
FPT,11/11/2019 13:27,51.3,51.3,51.3,51.3,11850,0
FPT,11/11/2019 13:28,51.3,51.3,51.3,51.3,2680,0
FPT,11/11/2019 13:29,51.3,51.3,51.3,51.3,970,0
FPT,11/11/2019 13:30,51.3,51.3,51.22,51.22,58870,0
FPT,11/11/2019 13:31,51.22,51.22,51.13,51.13,1300,0
FPT,11/11/2019 13:32,51.22,51.22,51.13,51.13,2950,0
FPT,11/11/2019 13:33,51.22,51.22,51.13,51.22,9510,0
FPT,11/11/2019 13:34,51.22,51.22,51.13,51.22,24610,0
FPT,11/11/2019 13:35,51.22,51.22,51.13,51.22,2480,0
FPT,11/11/2019 13:37,51.22,51.22,51.22,51.22,3790,0
FPT,11/11/2019 13:39,51.22,51.22,51.22,51.22,24960,0
FPT,11/11/2019 13:40,51.22,51.3,51.13,51.22,18360,0
FPT,11/11/2019 13:41,51.22,51.22,51.22,51.22,12590,0
FPT,11/11/2019 13:42,51.22,51.3,51.22,51.3,10030,0
FPT,11/11/2019 13:43,51.13,51.22,51.13,51.13,5600,0
FPT,11/11/2019 13:44,51.22,51.22,51.22,51.22,400,0
FPT,11/11/2019 13:45,51.3,51.3,51.22,51.3,2470,0
FPT,11/11/2019 13:46,51.22,51.3,51.22,51.3,20160,0
FPT,11/11/2019 13:47,51.3,51.3,51.3,51.3,4000,0
FPT,11/11/2019 13:48,51.3,51.3,51.3,51.3,6270,0
FPT,11/11/2019 13:49,51.3,51.3,51.3,51.3,1010,0
FPT,11/11/2019 13:50,51.3,51.3,51.3,51.3,1500,0
FPT,11/11/2019 13:53,51.3,51.3,51.3,51.3,7590,0
FPT,11/11/2019 13:54,51.3,51.3,51.22,51.22,6070,0
FPT,11/11/2019 13:55,51.3,51.39,51.22,51.39,2460,0
FPT,11/11/2019 13:56,51.39,51.39,51.3,51.3,1900,0
FPT,11/11/2019 13:57,51.3,51.3,51.3,51.3,1010,0
FPT,11/11/2019 13:58,51.3,51.39,51.3,51.3,9770,0
FPT,11/11/2019 13:59,51.3,51.39,51.3,51.3,15400,0
FPT,11/11/2019 14:00,51.39,51.39,51.3,51.3,1540,0
FPT,11/11/2019 14:01,51.3,51.3,51.22,51.22,5100,0
FPT,11/11/2019 14:02,51.3,51.3,51.3,51.3,4740,0
FPT,11/11/2019 14:03,51.22,51.22,51.22,51.22,49300,0
FPT,11/11/2019 14:04,51.22,51.3,51.22,51.3,1100,0
FPT,11/11/2019 14:05,51.3,51.3,51.22,51.22,4060,0
FPT,11/11/2019 14:07,51.3,51.3,51.22,51.3,2240,0
FPT,11/11/2019 14:09,51.3,51.3,51.3,51.3,9720,0
FPT,11/11/2019 14:10,51.3,51.3,51.3,51.3,8280,0
FPT,11/11/2019 14:11,51.3,51.3,51.3,51.3,6920,0
FPT,11/11/2019 14:12,51.3,51.3,51.3,51.3,3930,0
FPT,11/11/2019 14:13,51.22,51.3,51.22,51.3,7920,0
FPT,11/11/2019 14:14,51.3,51.3,51.3,51.3,3200,0
FPT,11/11/2019 14:15,51.3,51.3,51.3,51.3,50,0
FPT,11/11/2019 14:16,51.3,51.3,51.3,51.3,1280,0
FPT,11/11/2019 14:17,51.22,51.3,51.22,51.22,5220,0
FPT,11/11/2019 14:18,51.3,51.3,51.3,51.3,7500,0
FPT,11/11/2019 14:19,51.3,51.3,51.3,51.3,9000,0
FPT,11/11/2019 14:20,51.3,51.3,51.3,51.3,29690,0
FPT,11/11/2019 14:21,51.3,51.39,51.3,51.39,13660,0
FPT,11/11/2019 14:22,51.22,51.39,51.22,51.39,31000,0
FPT,11/11/2019 14:23,51.3,51.3,51.3,51.3,13820,0
FPT,11/11/2019 14:24,51.22,51.3,51.22,51.3,20250,0
FPT,11/11/2019 14:25,51.22,51.3,51.22,51.3,15270,0
FPT,11/11/2019 14:26,51.3,51.3,51.22,51.22,38330,0
FPT,11/11/2019 14:27,51.22,51.3,51.22,51.22,18630,0
FPT,11/11/2019 14:28,51.22,51.22,51.22,51.22,28290,0
FPT,11/11/2019 14:29,51.22,51.22,51.13,51.13,7010,0
FPT,11/11/2019 14:46,51.22,51.22,51.22,51.22,58850,0
FPT,11/12/2019 9:15,51.22,51.3,51.22,51.3,10590,0
FPT,11/12/2019 9:16,51.3,51.3,51.22,51.3,8730,0
FPT,11/12/2019 9:17,51.3,51.3,51.3,51.3,12330,0
FPT,11/12/2019 9:18,51.39,51.39,51.3,51.39,12250,0
FPT,11/12/2019 9:19,51.39,51.39,51.39,51.39,9010,0
FPT,11/12/2019 9:20,51.39,51.39,51.3,51.39,10530,0
FPT,11/12/2019 9:21,51.39,51.39,51.39,51.39,4820,0
FPT,11/12/2019 9:22,51.39,51.39,51.39,51.39,6060,0
FPT,11/12/2019 9:23,51.39,51.39,51.3,51.39,1720,0
FPT,11/12/2019 9:24,51.39,51.39,51.39,51.39,6520,0
FPT,11/12/2019 9:25,51.39,51.39,51.39,51.39,6940,0
FPT,11/12/2019 9:26,51.39,51.39,51.39,51.39,11720,0
FPT,11/12/2019 9:27,51.39,51.39,51.3,51.39,20160,0
FPT,11/12/2019 9:28,51.39,51.39,51.39,51.39,7940,0
FPT,11/12/2019 9:29,51.39,51.47,51.39,51.47,5350,0
FPT,11/12/2019 9:30,51.47,51.47,51.47,51.47,1710,0
FPT,11/12/2019 9:31,51.47,51.56,51.39,51.47,38590,0
FPT,11/12/2019 9:32,51.56,51.64,51.56,51.56,41960,0
FPT,11/12/2019 9:33,51.64,51.73,51.64,51.73,95670,0
FPT,11/12/2019 9:34,51.73,52.07,51.73,51.81,87550,0
FPT,11/12/2019 9:35,51.81,51.98,51.81,51.98,13150,0
FPT,11/12/2019 9:36,51.9,51.98,51.81,51.81,25200,0
FPT,11/12/2019 9:37,51.9,51.9,51.81,51.81,7650,0
FPT,11/12/2019 9:38,51.81,51.9,51.81,51.9,7380,0
FPT,11/12/2019 9:39,51.81,51.81,51.81,51.81,16560,0
FPT,11/12/2019 9:40,51.81,51.81,51.81,51.81,3530,0
FPT,11/12/2019 9:41,51.81,51.81,51.81,51.81,9500,0
FPT,11/12/2019 9:42,51.81,51.81,51.81,51.81,410,0
FPT,11/12/2019 9:43,51.81,51.81,51.73,51.81,9850,0
FPT,11/12/2019 9:44,51.9,51.9,51.81,51.81,80,0
FPT,11/12/2019 9:45,51.9,51.9,51.73,51.9,48800,0
FPT,11/12/2019 9:46,51.9,51.9,51.81,51.81,1400,0
FPT,11/12/2019 9:47,51.81,51.81,51.64,51.73,20870,0
FPT,11/12/2019 9:48,51.73,51.73,51.73,51.73,8710,0
FPT,11/12/2019 9:49,51.73,51.73,51.64,51.73,16310,0
FPT,11/12/2019 9:50,51.81,51.81,51.81,51.81,30,0
FPT,11/12/2019 9:52,51.81,51.81,51.73,51.73,14990,0
FPT,11/12/2019 9:53,51.73,51.73,51.64,51.73,3520,0
FPT,11/12/2019 9:54,51.73,51.73,51.73,51.73,12700,0
FPT,11/12/2019 9:55,51.73,51.73,51.73,51.73,1100,0
FPT,11/12/2019 9:56,51.73,51.73,51.73,51.73,5710,0
FPT,11/12/2019 9:57,51.73,51.73,51.64,51.64,3170,0
FPT,11/12/2019 9:58,51.73,51.73,51.73,51.73,2560,0
FPT,11/12/2019 9:59,51.73,51.73,51.73,51.73,1620,0
FPT,11/12/2019 10:00,51.64,51.64,51.64,51.64,10900,0
FPT,11/12/2019 10:01,51.64,51.64,51.64,51.64,11030,0
FPT,11/12/2019 10:02,51.64,51.64,51.64,51.64,1300,0
FPT,11/12/2019 10:03,51.64,51.64,51.64,51.64,2590,0
FPT,11/12/2019 10:04,51.64,51.64,51.64,51.64,540,0
FPT,11/12/2019 10:05,51.64,51.64,51.64,51.64,650,0
FPT,11/12/2019 10:06,51.64,51.73,51.64,51.73,15070,0
FPT,11/12/2019 10:08,51.73,51.73,51.64,51.73,14960,0
FPT,11/12/2019 10:09,51.73,51.81,51.73,51.73,3650,0
FPT,11/12/2019 10:10,51.81,51.81,51.73,51.73,25090,0
FPT,11/12/2019 10:11,51.73,51.81,51.73,51.73,10560,0
FPT,11/12/2019 10:12,51.81,51.9,51.81,51.81,19050,0
FPT,11/12/2019 10:13,51.81,51.81,51.81,51.81,25160,0
FPT,11/12/2019 10:14,51.81,51.81,51.73,51.73,2470,0
FPT,11/12/2019 10:15,51.81,51.81,51.73,51.81,1940,0
FPT,11/12/2019 10:16,51.73,51.81,51.73,51.81,3770,0
FPT,11/12/2019 10:17,51.81,51.81,51.81,51.81,2550,0
FPT,11/12/2019 10:18,51.81,51.81,51.81,51.81,11010,0
FPT,11/12/2019 10:19,51.81,51.81,51.73,51.73,4150,0
FPT,11/12/2019 10:20,51.73,51.73,51.73,51.73,12050,0
FPT,11/12/2019 10:21,51.73,51.73,51.73,51.73,50,0
FPT,11/12/2019 10:23,51.73,51.73,51.73,51.73,3000,0
FPT,11/12/2019 10:24,51.73,51.73,51.73,51.73,24010,0
FPT,11/12/2019 10:25,51.73,51.81,51.64,51.81,12750,0
FPT,11/12/2019 10:27,51.73,51.73,51.73,51.73,380,0
FPT,11/12/2019 10:29,51.81,51.81,51.81,51.81,1000,0
FPT,11/12/2019 10:30,51.73,51.73,51.73,51.73,10,0
FPT,11/12/2019 10:31,51.73,51.73,51.73,51.73,14000,0
FPT,11/12/2019 10:32,51.73,51.73,51.73,51.73,530,0
FPT,11/12/2019 10:33,51.64,51.81,51.64,51.81,6830,0
FPT,11/12/2019 10:36,51.73,51.81,51.73,51.81,1740,0
FPT,11/12/2019 10:37,51.73,51.81,51.73,51.81,10750,0
FPT,11/12/2019 10:38,51.81,51.9,51.81,51.9,13990,0
FPT,11/12/2019 10:39,51.81,51.81,51.73,51.81,9750,0
FPT,11/12/2019 10:40,51.81,51.81,51.81,51.81,2590,0
FPT,11/12/2019 10:41,51.81,51.81,51.81,51.81,6680,0
FPT,11/12/2019 10:42,51.81,51.81,51.81,51.81,20,0
FPT,11/12/2019 10:43,51.81,51.9,51.81,51.9,4050,0
FPT,11/12/2019 10:44,51.9,51.9,51.81,51.81,27230,0
FPT,11/12/2019 10:45,51.81,51.81,51.81,51.81,100,0
FPT,11/12/2019 10:46,51.81,51.9,51.81,51.9,2210,0
FPT,11/12/2019 10:47,51.9,51.9,51.81,51.9,79890,0
FPT,11/12/2019 10:48,51.9,51.9,51.9,51.9,22860,0
FPT,11/12/2019 10:49,51.98,51.98,51.9,51.98,10310,0
FPT,11/12/2019 10:50,51.9,51.9,51.9,51.9,1010,0
FPT,11/12/2019 10:51,51.9,51.98,51.9,51.98,15450,0
FPT,11/12/2019 10:52,51.9,51.98,51.9,51.98,52760,0
FPT,11/12/2019 10:53,51.98,51.98,51.98,51.98,61600,0
FPT,11/12/2019 10:54,51.98,51.98,51.9,51.98,41190,0
FPT,11/12/2019 10:55,51.98,52.07,51.98,51.98,29580,0
FPT,11/12/2019 10:56,51.98,52.07,51.98,52.07,11680,0
FPT,11/12/2019 10:57,52.07,52.07,51.98,51.98,62460,0
FPT,11/12/2019 10:58,51.98,51.98,51.9,51.9,4090,0
FPT,11/12/2019 10:59,51.9,51.98,51.9,51.98,3650,0
FPT,11/12/2019 11:00,51.98,51.98,51.98,51.98,1240,0
FPT,11/12/2019 11:01,51.9,51.98,51.9,51.98,1200,0
FPT,11/12/2019 11:02,51.9,51.9,51.9,51.9,500,0
FPT,11/12/2019 11:03,51.9,51.98,51.9,51.9,15010,0
FPT,11/12/2019 11:05,51.98,51.98,51.98,51.98,500,0
FPT,11/12/2019 11:06,51.98,51.98,51.98,51.98,31820,0
FPT,11/12/2019 11:07,51.98,51.98,51.98,51.98,18300,0
FPT,11/12/2019 11:08,51.98,51.98,51.9,51.98,15980,0
FPT,11/12/2019 11:09,52.07,52.07,51.98,51.98,3560,0
FPT,11/12/2019 11:10,51.98,51.98,51.98,51.98,530,0
FPT,11/12/2019 11:11,51.98,51.98,51.98,51.98,1570,0
FPT,11/12/2019 11:12,52.07,52.07,52.07,52.07,7530,0
FPT,11/12/2019 11:13,52.07,52.07,51.98,52.07,86190,0
FPT,11/12/2019 11:14,52.07,52.24,52.07,52.07,64820,0
FPT,11/12/2019 11:15,52.15,52.15,52.15,52.15,5350,0
FPT,11/12/2019 11:16,52.15,52.24,52.15,52.24,72250,0
FPT,11/12/2019 11:17,52.24,52.33,52.24,52.33,5630,0
FPT,11/12/2019 11:18,52.24,52.33,52.24,52.33,3520,0
FPT,11/12/2019 11:19,52.24,52.24,52.24,52.24,5270,0
FPT,11/12/2019 11:20,52.15,52.15,52.15,52.15,1060,0
FPT,11/12/2019 11:21,52.15,52.24,52.15,52.15,3670,0
FPT,11/12/2019 11:22,52.24,52.24,52.24,52.24,10500,0
FPT,11/12/2019 11:23,52.24,52.24,52.15,52.15,8180,0
FPT,11/12/2019 11:24,52.15,52.15,52.15,52.15,500,0
FPT,11/12/2019 11:25,52.07,52.15,52.07,52.15,5290,0
FPT,11/12/2019 11:26,52.15,52.15,52.15,52.15,1640,0
FPT,11/12/2019 11:27,52.15,52.15,52.15,52.15,1100,0
FPT,11/12/2019 11:28,52.15,52.24,52.15,52.15,1070,0
FPT,11/12/2019 11:29,52.24,52.24,52.15,52.15,1570,0
FPT,11/12/2019 13:00,52.15,52.15,52.15,52.15,34190,0
FPT,11/12/2019 13:01,52.24,52.24,52.24,52.24,60,0
FPT,11/12/2019 13:02,52.24,52.33,52.24,52.24,24540,0
FPT,11/12/2019 13:03,52.24,52.33,52.24,52.33,8190,0
FPT,11/12/2019 13:04,52.33,52.33,52.15,52.15,10060,0
FPT,11/12/2019 13:05,52.24,52.24,52.24,52.24,50,0
FPT,11/12/2019 13:06,52.24,52.24,52.15,52.24,9300,0
FPT,11/12/2019 13:07,52.24,52.24,52.24,52.24,1080,0
FPT,11/12/2019 13:08,52.24,52.24,52.24,52.24,5010,0
FPT,11/12/2019 13:09,52.24,52.24,52.24,52.24,38410,0
FPT,11/12/2019 13:10,52.24,52.24,52.24,52.24,6920,0
FPT,11/12/2019 13:11,52.24,52.24,52.24,52.24,230,0
FPT,11/12/2019 13:12,52.15,52.15,52.15,52.15,40180,0
FPT,11/12/2019 13:13,52.07,52.07,52.07,52.07,6120,0
FPT,11/12/2019 13:14,52.15,52.15,52.07,52.07,2410,0
FPT,11/12/2019 13:15,52.07,52.07,51.98,51.98,92800,0
FPT,11/12/2019 13:16,52.07,52.07,52.07,52.07,9920,0
FPT,11/12/2019 13:17,52.07,52.07,52.07,52.07,460,0
FPT,11/12/2019 13:18,52.07,52.07,52.07,52.07,4970,0
FPT,11/12/2019 13:19,52.07,52.07,52.07,52.07,12010,0
FPT,11/12/2019 13:20,52.07,52.07,52.07,52.07,5000,0
FPT,11/12/2019 13:21,52.07,52.07,52.07,52.07,1000,0
FPT,11/12/2019 13:22,52.07,52.15,52.07,52.15,21160,0
FPT,11/12/2019 13:23,52.07,52.15,52.07,52.07,11440,0
FPT,11/12/2019 13:24,52.07,52.15,52.07,52.07,6800,0
FPT,11/12/2019 13:25,52.07,52.07,52.07,52.07,1240,0
FPT,11/12/2019 13:26,52.07,52.07,52.07,52.07,800,0
FPT,11/12/2019 13:27,52.07,52.07,52.07,52.07,400,0
FPT,11/12/2019 13:28,52.07,52.15,52.07,52.15,7070,0
FPT,11/12/2019 13:29,52.15,52.15,52.07,52.07,16390,0
FPT,11/12/2019 13:30,52.07,52.07,52.07,52.07,7870,0
FPT,11/12/2019 13:31,52.07,52.07,52.07,52.07,1590,0
FPT,11/12/2019 13:32,52.07,52.07,52.07,52.07,50,0
FPT,11/12/2019 13:33,52.07,52.07,51.98,52.07,26250,0
FPT,11/12/2019 13:34,52.07,52.07,52.07,52.07,6040,0
FPT,11/12/2019 13:35,52.07,52.07,52.07,52.07,2200,0
FPT,11/12/2019 13:36,52.07,52.07,52.07,52.07,11650,0
FPT,11/12/2019 13:37,52.07,52.07,52.07,52.07,8010,0
FPT,11/12/2019 13:38,52.07,52.07,52.07,52.07,10,0
FPT,11/12/2019 13:39,52.07,52.07,52.07,52.07,5690,0
FPT,11/12/2019 13:40,52.07,52.07,52.07,52.07,600,0
FPT,11/12/2019 13:41,52.07,52.15,52.07,52.15,1040,0
FPT,11/12/2019 13:42,52.15,52.15,52.07,52.07,15030,0
FPT,11/12/2019 13:43,52.07,52.07,52.07,52.07,7000,0
FPT,11/12/2019 13:44,52.07,52.07,52.07,52.07,42930,0
FPT,11/12/2019 13:45,51.98,52.07,51.98,51.98,1490,0
FPT,11/12/2019 13:46,51.98,51.98,51.98,51.98,1000,0
FPT,11/12/2019 13:47,52.07,52.07,51.98,51.98,4050,0
FPT,11/12/2019 13:48,51.98,51.98,51.98,51.98,14100,0
FPT,11/12/2019 13:49,51.98,51.98,51.98,51.98,5500,0
FPT,11/12/2019 13:50,51.98,51.98,51.98,51.98,5910,0
FPT,11/12/2019 13:51,51.98,51.98,51.9,51.9,23230,0
FPT,11/12/2019 13:52,51.98,51.98,51.9,51.9,1710,0
FPT,11/12/2019 13:53,51.9,51.98,51.9,51.98,15000,0
FPT,11/12/2019 13:54,51.98,51.98,51.98,51.98,630,0
FPT,11/12/2019 13:55,51.98,51.98,51.98,51.98,12590,0
FPT,11/12/2019 13:56,52.07,52.07,52.07,52.07,6000,0
FPT,11/12/2019 13:57,51.98,52.07,51.98,52.07,39660,0
FPT,11/12/2019 13:58,51.98,52.07,51.98,51.98,4610,0
FPT,11/12/2019 13:59,51.98,51.98,51.98,51.98,13120,0
FPT,11/12/2019 14:00,51.98,51.98,51.98,51.98,13770,0
FPT,11/12/2019 14:01,51.98,51.98,51.98,51.98,9710,0
FPT,11/12/2019 14:02,51.98,51.98,51.98,51.98,2480,0
FPT,11/12/2019 14:03,51.9,51.98,51.9,51.98,16660,0
FPT,11/12/2019 14:04,51.98,51.98,51.9,51.9,8980,0
FPT,11/12/2019 14:05,51.9,51.9,51.9,51.9,19380,0
FPT,11/12/2019 14:06,51.9,51.9,51.81,51.9,6090,0
FPT,11/12/2019 14:07,51.9,51.9,51.9,51.9,1300,0
FPT,11/12/2019 14:08,51.98,51.98,51.9,51.9,3120,0
FPT,11/12/2019 14:09,51.9,51.9,51.9,51.9,7010,0
FPT,11/12/2019 14:10,51.9,51.9,51.9,51.9,10,0
FPT,11/12/2019 14:11,51.98,51.98,51.98,51.98,10,0
FPT,11/12/2019 14:12,51.9,51.98,51.9,51.98,5110,0
FPT,11/12/2019 14:13,51.9,51.9,51.9,51.9,23490,0
FPT,11/12/2019 14:14,51.9,51.9,51.81,51.9,9550,0
FPT,11/12/2019 14:16,51.9,51.9,51.9,51.9,13200,0
FPT,11/12/2019 14:17,51.9,51.9,51.9,51.9,960,0
FPT,11/12/2019 14:18,51.98,51.98,51.98,51.98,100,0
FPT,11/12/2019 14:19,51.98,51.98,51.98,51.98,8500,0
FPT,11/12/2019 14:20,51.98,51.98,51.98,51.98,3800,0
FPT,11/12/2019 14:21,51.98,51.98,51.98,51.98,1400,0
FPT,11/12/2019 14:22,51.98,51.98,51.98,51.98,3100,0
FPT,11/12/2019 14:23,51.9,51.98,51.9,51.98,710,0
FPT,11/12/2019 14:24,51.98,51.98,51.9,51.98,1240,0
FPT,11/12/2019 14:25,51.98,51.98,51.98,51.98,13860,0
FPT,11/12/2019 14:26,51.98,51.98,51.9,51.98,13210,0
FPT,11/12/2019 14:27,51.98,51.98,51.98,51.98,34200,0
FPT,11/12/2019 14:28,51.98,51.98,51.9,51.98,12110,0
FPT,11/12/2019 14:29,51.98,52.07,51.98,51.98,30270,0
FPT,11/12/2019 14:46,52.07,52.07,52.07,52.07,189560,0
FPT,11/13/2019 9:15,52.24,52.24,52.24,52.24,41120,0
FPT,11/13/2019 9:16,52.15,52.15,52.07,52.07,10630,0
FPT,11/13/2019 9:17,52.07,52.15,52.07,52.07,8010,0
FPT,11/13/2019 9:18,52.07,52.07,52.07,52.07,700,0
FPT,11/13/2019 9:19,52.07,52.07,51.98,51.98,3520,0
FPT,11/13/2019 9:20,52.07,52.07,51.98,51.98,4630,0
FPT,11/13/2019 9:21,51.98,52.07,51.98,51.98,5920,0
FPT,11/13/2019 9:22,52.07,52.07,51.98,51.98,4080,0
FPT,11/13/2019 9:23,51.98,51.98,51.9,51.9,570,0
FPT,11/13/2019 9:24,51.98,51.98,51.9,51.9,8740,0
FPT,11/13/2019 9:25,51.9,51.98,51.9,51.98,1720,0
FPT,11/13/2019 9:26,51.98,51.98,51.98,51.98,4650,0
FPT,11/13/2019 9:27,51.98,51.98,51.98,51.98,360,0
FPT,11/13/2019 9:29,52.07,52.07,52.07,52.07,60,0
FPT,11/13/2019 9:30,52.07,52.07,51.98,52.07,4530,0
FPT,11/13/2019 9:31,52.07,52.07,52.07,52.07,13980,0
FPT,11/13/2019 9:32,52.07,52.15,52.07,52.15,7670,0
FPT,11/13/2019 9:33,52.15,52.15,52.07,52.07,11270,0
FPT,11/13/2019 9:34,52.24,52.24,52.15,52.15,1090,0
FPT,11/13/2019 9:35,52.15,52.15,52.15,52.15,10770,0
FPT,11/13/2019 9:36,52.15,52.15,52.15,52.15,2280,0
FPT,11/13/2019 9:37,52.15,52.15,52.15,52.15,1300,0
FPT,11/13/2019 9:38,52.15,52.15,52.07,52.15,8020,0
FPT,11/13/2019 9:39,52.15,52.15,52.07,52.07,4950,0
FPT,11/13/2019 9:40,52.07,52.15,52.07,52.15,16880,0
FPT,11/13/2019 9:41,52.15,52.15,52.15,52.15,2520,0
FPT,11/13/2019 9:42,52.15,52.15,52.15,52.15,500,0
FPT,11/13/2019 9:43,52.15,52.33,52.15,52.24,32020,0
FPT,11/13/2019 9:44,52.24,52.33,52.24,52.33,25230,0
FPT,11/13/2019 9:45,52.33,52.33,52.24,52.24,9510,0
FPT,11/13/2019 9:46,52.24,52.24,52.24,52.24,6300,0
FPT,11/13/2019 9:48,52.24,52.24,52.24,52.24,30,0
FPT,11/13/2019 9:49,52.24,52.24,52.24,52.24,6590,0
FPT,11/13/2019 9:51,52.15,52.24,52.15,52.15,20380,0
FPT,11/13/2019 9:52,52.15,52.15,52.07,52.15,8240,0
FPT,11/13/2019 9:53,52.15,52.15,52.15,52.15,3570,0
FPT,11/13/2019 9:54,52.15,52.15,52.15,52.15,4200,0
FPT,11/13/2019 9:55,52.15,52.15,52.15,52.15,7980,0
FPT,11/13/2019 9:56,52.07,52.15,52.07,52.15,5590,0
FPT,11/13/2019 9:57,52.07,52.15,52.07,52.07,45340,0
FPT,11/13/2019 9:58,52.07,52.07,52.07,52.07,9000,0
FPT,11/13/2019 9:59,52.07,52.07,51.98,52.07,1760,0
FPT,11/13/2019 10:00,51.98,52.07,51.98,52.07,3650,0
FPT,11/13/2019 10:01,52.07,52.07,52.07,52.07,2710,0
FPT,11/13/2019 10:02,52.07,52.07,52.07,52.07,2000,0
FPT,11/13/2019 10:03,52.07,52.07,51.98,52.07,8500,0
FPT,11/13/2019 10:04,52.07,52.07,52.07,52.07,8550,0
FPT,11/13/2019 10:05,52.07,52.07,52.07,52.07,2660,0
FPT,11/13/2019 10:06,52.07,52.07,52.07,52.07,3000,0
FPT,11/13/2019 10:07,52.07,52.07,52.07,52.07,5000,0
FPT,11/13/2019 10:08,52.07,52.15,52.07,52.15,6540,0
FPT,11/13/2019 10:09,52.15,52.15,52.07,52.07,3670,0
FPT,11/13/2019 10:10,52.07,52.07,52.07,52.07,3010,0
FPT,11/13/2019 10:11,52.07,52.07,52.07,52.07,10,0
FPT,11/13/2019 10:12,52.07,52.15,52.07,52.07,2070,0
FPT,11/13/2019 10:13,52.07,52.07,52.07,52.07,3740,0
FPT,11/13/2019 10:14,52.07,52.07,52.07,52.07,1170,0
FPT,11/13/2019 10:15,52.07,52.07,52.07,52.07,1290,0
FPT,11/13/2019 10:16,52.07,52.15,52.07,52.15,650,0
FPT,11/13/2019 10:19,52.07,52.15,52.07,52.15,5600,0
FPT,11/13/2019 10:20,52.15,52.15,52.15,52.15,1270,0
FPT,11/13/2019 10:23,52.07,52.15,52.07,52.15,1540,0
FPT,11/13/2019 10:24,52.15,52.15,52.15,52.15,610,0
FPT,11/13/2019 10:25,52.15,52.15,52.15,52.15,400,0
FPT,11/13/2019 10:26,52.07,52.07,52.07,52.07,1010,0
FPT,11/13/2019 10:27,52.07,52.07,52.07,52.07,2020,0
FPT,11/13/2019 10:28,52.07,52.15,52.07,52.07,2520,0
FPT,11/13/2019 10:29,51.98,52.07,51.98,52.07,6230,0
FPT,11/13/2019 10:30,51.98,52.07,51.98,51.98,2600,0
FPT,11/13/2019 10:31,52.07,52.07,52.07,52.07,2070,0
FPT,11/13/2019 10:32,51.98,52.07,51.98,51.98,4110,0
FPT,11/13/2019 10:35,51.98,51.98,51.98,51.98,42910,0
FPT,11/13/2019 10:36,51.9,51.98,51.9,51.98,1460,0
FPT,11/13/2019 10:37,51.9,51.98,51.9,51.9,30390,0
FPT,11/13/2019 10:38,51.98,51.98,51.9,51.9,21980,0
FPT,11/13/2019 10:39,51.9,51.9,51.81,51.9,3170,0
FPT,11/13/2019 10:40,51.9,51.98,51.9,51.98,1530,0
FPT,11/13/2019 10:41,51.9,51.98,51.9,51.98,6240,0
FPT,11/13/2019 10:42,51.9,51.98,51.9,51.98,3690,0
FPT,11/13/2019 10:43,51.98,51.98,51.98,51.98,550,0
FPT,11/13/2019 10:44,51.98,51.98,51.9,51.98,10200,0
FPT,11/13/2019 10:45,51.98,51.98,51.9,51.9,140,0
FPT,11/13/2019 10:46,51.9,51.98,51.9,51.98,540,0
FPT,11/13/2019 10:47,51.9,51.9,51.9,51.9,200,0
FPT,11/13/2019 10:48,51.9,51.98,51.9,51.98,11270,0
FPT,11/13/2019 10:49,51.98,51.98,51.9,51.9,3860,0
FPT,11/13/2019 10:50,51.9,51.9,51.9,51.9,540,0
FPT,11/13/2019 10:51,51.9,51.9,51.9,51.9,10,0
FPT,11/13/2019 10:52,51.9,51.98,51.9,51.98,20030,0
FPT,11/13/2019 10:54,51.98,51.98,51.9,51.98,2900,0
FPT,11/13/2019 10:55,51.9,51.98,51.9,51.98,1050,0
FPT,11/13/2019 10:56,51.9,51.98,51.9,51.98,5250,0
FPT,11/13/2019 10:57,51.98,51.98,51.9,51.9,80,0
FPT,11/13/2019 10:58,51.9,51.9,51.9,51.9,510,0
FPT,11/13/2019 10:59,51.98,51.98,51.9,51.98,2280,0
FPT,11/13/2019 11:00,51.9,51.98,51.9,51.98,17270,0
FPT,11/13/2019 11:01,51.98,51.98,51.98,51.98,12400,0
FPT,11/13/2019 11:02,51.98,51.98,51.98,51.98,200,0
FPT,11/13/2019 11:03,51.98,51.98,51.98,51.98,4000,0
FPT,11/13/2019 11:04,51.98,51.98,51.98,51.98,8820,0
FPT,11/13/2019 11:05,51.98,51.98,51.98,51.98,2780,0
FPT,11/13/2019 11:06,51.98,51.98,51.98,51.98,10720,0
FPT,11/13/2019 11:07,52.07,52.07,52.07,52.07,500,0
FPT,11/13/2019 11:08,51.98,51.98,51.98,51.98,5960,0
FPT,11/13/2019 11:09,51.98,51.98,51.98,51.98,3650,0
FPT,11/13/2019 11:10,51.98,51.98,51.98,51.98,2590,0
FPT,11/13/2019 11:11,51.98,51.98,51.98,51.98,300,0
FPT,11/13/2019 11:12,51.98,51.98,51.98,51.98,6240,0
FPT,11/13/2019 11:15,51.98,51.98,51.98,51.98,6710,0
FPT,11/13/2019 11:16,51.98,51.98,51.98,51.98,390,0
FPT,11/13/2019 11:17,51.9,51.98,51.9,51.98,2220,0
FPT,11/13/2019 11:18,51.9,51.9,51.9,51.9,1200,0
FPT,11/13/2019 11:19,51.9,51.98,51.9,51.98,730,0
FPT,11/13/2019 11:20,51.9,51.98,51.9,51.98,6540,0
FPT,11/13/2019 11:23,51.98,51.98,51.98,51.98,30,0
FPT,11/13/2019 11:24,51.98,51.98,51.98,51.98,530,0
FPT,11/13/2019 11:26,51.98,51.98,51.98,51.98,170,0
FPT,11/13/2019 11:27,51.98,51.98,51.98,51.98,500,0
FPT,11/13/2019 11:28,51.9,51.98,51.9,51.98,1130,0
FPT,11/13/2019 11:29,51.9,51.9,51.9,51.9,850,0
FPT,11/13/2019 13:00,51.9,51.9,51.9,51.9,4250,0
FPT,11/13/2019 13:02,51.98,51.98,51.98,51.98,30,0
FPT,11/13/2019 13:03,51.98,51.98,51.98,51.98,6200,0
FPT,11/13/2019 13:04,51.98,51.98,51.9,51.98,4960,0
FPT,11/13/2019 13:05,51.98,51.98,51.98,51.98,1110,0
FPT,11/13/2019 13:06,51.98,51.98,51.98,51.98,340,0
FPT,11/13/2019 13:07,51.98,51.98,51.98,51.98,6800,0
FPT,11/13/2019 13:08,51.98,51.98,51.98,51.98,480,0
FPT,11/13/2019 13:09,51.98,51.98,51.98,51.98,5120,0
FPT,11/13/2019 13:10,51.98,51.98,51.98,51.98,2190,0
FPT,11/13/2019 13:12,51.98,51.98,51.9,51.9,500,0
FPT,11/13/2019 13:13,51.98,51.98,51.9,51.98,9580,0
FPT,11/13/2019 13:14,51.98,51.98,51.98,51.98,7220,0
FPT,11/13/2019 13:15,51.9,51.9,51.9,51.9,9000,0
FPT,11/13/2019 13:16,51.9,51.98,51.9,51.9,13410,0
FPT,11/13/2019 13:17,51.9,51.9,51.9,51.9,200,0
FPT,11/13/2019 13:18,51.98,51.98,51.9,51.98,4380,0
FPT,11/13/2019 13:19,51.9,51.9,51.9,51.9,5010,0
FPT,11/13/2019 13:20,51.98,51.98,51.9,51.98,4200,0
FPT,11/13/2019 13:21,51.98,51.98,51.98,51.98,830,0
FPT,11/13/2019 13:22,51.9,51.98,51.9,51.9,25870,0
FPT,11/13/2019 13:23,51.9,51.9,51.81,51.9,1460,0
FPT,11/13/2019 13:24,51.9,51.9,51.81,51.9,2450,0
FPT,11/13/2019 13:25,51.9,51.9,51.81,51.9,1850,0
FPT,11/13/2019 13:26,51.81,51.9,51.73,51.9,37910,0
FPT,11/13/2019 13:27,51.9,51.9,51.81,51.9,7940,0
FPT,11/13/2019 13:28,51.9,51.9,51.9,51.9,840,0
FPT,11/13/2019 13:29,51.9,51.9,51.9,51.9,220,0
FPT,11/13/2019 13:30,51.81,51.9,51.81,51.9,4000,0
FPT,11/13/2019 13:31,51.9,51.9,51.9,51.9,1660,0
FPT,11/13/2019 13:33,51.9,51.9,51.9,51.9,850,0
FPT,11/13/2019 13:34,51.9,51.9,51.81,51.9,8110,0
FPT,11/13/2019 13:35,51.9,51.9,51.9,51.9,14510,0
FPT,11/13/2019 13:36,51.9,51.9,51.81,51.81,13000,0
FPT,11/13/2019 13:37,51.9,51.9,51.81,51.81,4530,0
FPT,11/13/2019 13:38,51.81,51.81,51.81,51.81,6550,0
FPT,11/13/2019 13:39,51.81,51.81,51.73,51.73,2990,0
FPT,11/13/2019 13:40,51.81,51.81,51.73,51.81,1980,0
FPT,11/13/2019 13:41,51.81,51.81,51.81,51.81,1360,0
FPT,11/13/2019 13:42,51.73,51.81,51.73,51.81,7310,0
FPT,11/13/2019 13:43,51.81,51.81,51.81,51.81,1880,0
FPT,11/13/2019 13:44,51.9,51.9,51.81,51.81,300,0
FPT,11/13/2019 13:45,51.9,51.9,51.9,51.9,70,0
FPT,11/13/2019 13:46,51.81,51.9,51.81,51.9,320,0
FPT,11/13/2019 13:47,51.9,51.9,51.9,51.9,1600,0
FPT,11/13/2019 13:48,51.9,51.9,51.81,51.81,2200,0
FPT,11/13/2019 13:49,51.9,51.9,51.81,51.81,3370,0
FPT,11/13/2019 13:50,51.81,51.9,51.81,51.9,870,0
FPT,11/13/2019 13:51,51.81,51.9,51.81,51.9,1010,0
FPT,11/13/2019 13:52,51.9,51.9,51.81,51.81,2840,0
FPT,11/13/2019 13:53,51.9,51.9,51.9,51.9,830,0
FPT,11/13/2019 13:54,51.9,51.9,51.9,51.9,1680,0
FPT,11/13/2019 13:55,51.81,51.9,51.81,51.9,3570,0
FPT,11/13/2019 13:56,51.81,51.9,51.81,51.9,4810,0
FPT,11/13/2019 13:57,51.81,51.9,51.81,51.9,1030,0
FPT,11/13/2019 13:58,51.81,51.9,51.81,51.9,1260,0
FPT,11/13/2019 13:59,51.81,51.9,51.81,51.9,25570,0
FPT,11/13/2019 14:00,51.81,51.81,51.81,51.81,1130,0
FPT,11/13/2019 14:01,51.81,51.81,51.81,51.81,4080,0
FPT,11/13/2019 14:02,51.81,51.9,51.81,51.9,2360,0
FPT,11/13/2019 14:03,51.9,51.9,51.81,51.9,1220,0
FPT,11/13/2019 14:04,51.9,51.9,51.9,51.9,2000,0
FPT,11/13/2019 14:05,51.9,51.98,51.9,51.98,34250,0
FPT,11/13/2019 14:06,51.98,51.98,51.98,51.98,1570,0
FPT,11/13/2019 14:07,51.9,51.9,51.9,51.9,19000,0
FPT,11/13/2019 14:08,51.9,51.9,51.9,51.9,1130,0
FPT,11/13/2019 14:09,51.9,51.9,51.9,51.9,700,0
FPT,11/13/2019 14:10,51.9,51.9,51.81,51.9,5340,0
FPT,11/13/2019 14:11,51.9,51.9,51.81,51.9,1370,0
FPT,11/13/2019 14:13,51.81,51.9,51.81,51.81,18110,0
FPT,11/13/2019 14:14,51.9,51.9,51.81,51.9,10590,0
FPT,11/13/2019 14:15,51.9,51.9,51.9,51.9,2130,0
FPT,11/13/2019 14:16,51.81,51.9,51.81,51.9,2200,0
FPT,11/13/2019 14:17,51.81,51.81,51.81,51.81,13000,0
FPT,11/13/2019 14:18,51.81,51.81,51.81,51.81,1210,0
FPT,11/13/2019 14:19,51.81,51.81,51.81,51.81,3650,0
FPT,11/13/2019 14:20,51.81,51.81,51.81,51.81,6300,0
FPT,11/13/2019 14:21,51.81,51.81,51.73,51.81,5910,0
FPT,11/13/2019 14:22,51.73,51.81,51.73,51.81,9650,0
FPT,11/13/2019 14:23,51.73,51.73,51.73,51.73,40290,0
FPT,11/13/2019 14:24,51.73,51.73,51.73,51.73,3190,0
FPT,11/13/2019 14:25,51.73,51.73,51.73,51.73,9160,0
FPT,11/13/2019 14:26,51.73,51.73,51.73,51.73,10340,0
FPT,11/13/2019 14:27,51.64,51.81,51.64,51.73,5010,0
FPT,11/13/2019 14:28,51.73,51.73,51.73,51.73,5480,0
FPT,11/13/2019 14:29,51.73,51.81,51.73,51.73,5570,0
FPT,11/13/2019 14:46,51.64,51.64,51.64,51.64,101970,0
FPT,11/14/2019 9:15,51.64,51.64,51.64,51.64,17840,0
FPT,11/14/2019 9:17,51.73,51.81,51.73,51.73,1620,0
FPT,11/14/2019 9:18,51.73,51.9,51.73,51.9,11050,0
FPT,11/14/2019 9:19,51.9,51.9,51.81,51.81,2900,0
FPT,11/14/2019 9:20,51.81,51.98,51.81,51.98,10890,0
FPT,11/14/2019 9:21,51.9,51.98,51.9,51.98,10110,0
FPT,11/14/2019 9:22,51.9,52.07,51.9,51.98,64840,0
FPT,11/14/2019 9:23,51.98,52.07,51.98,51.98,7220,0
FPT,11/14/2019 9:24,52.07,52.07,51.98,52.07,18990,0
FPT,11/14/2019 9:25,51.98,52.07,51.98,51.98,9690,0
FPT,11/14/2019 9:26,51.98,51.98,51.98,51.98,2880,0
FPT,11/14/2019 9:27,51.98,51.98,51.98,51.98,2740,0
FPT,11/14/2019 9:28,51.98,51.98,51.98,51.98,6200,0
FPT,11/14/2019 9:29,51.98,51.98,51.98,51.98,14590,0
FPT,11/14/2019 9:30,51.98,51.98,51.98,51.98,1670,0
FPT,11/14/2019 9:31,51.98,51.98,51.98,51.98,14150,0
FPT,11/14/2019 9:32,51.98,51.98,51.9,51.9,510,0
FPT,11/14/2019 9:33,51.9,51.9,51.81,51.81,28390,0
FPT,11/14/2019 9:34,51.81,51.81,51.81,51.81,25550,0
FPT,11/14/2019 9:35,51.81,51.81,51.81,51.81,810,0
FPT,11/14/2019 9:36,51.81,51.81,51.81,51.81,19520,0
FPT,11/14/2019 9:37,51.81,51.9,51.81,51.9,2290,0
FPT,11/14/2019 9:38,51.9,51.9,51.9,51.9,1270,0
FPT,11/14/2019 9:39,51.9,51.9,51.81,51.81,1420,0
FPT,11/14/2019 9:40,51.81,51.81,51.81,51.81,570,0
FPT,11/14/2019 9:41,51.81,51.81,51.81,51.81,2910,0
FPT,11/14/2019 9:42,51.81,51.81,51.81,51.81,100,0
FPT,11/14/2019 9:43,51.81,51.9,51.81,51.9,11180,0
FPT,11/14/2019 9:44,51.81,51.9,51.81,51.81,5840,0
FPT,11/14/2019 9:45,51.81,51.81,51.81,51.81,200,0
FPT,11/14/2019 9:46,51.81,51.9,51.81,51.81,5250,0
FPT,11/14/2019 9:47,51.81,51.81,51.81,51.81,2640,0
FPT,11/14/2019 9:48,51.81,51.81,51.73,51.73,3000,0
FPT,11/14/2019 9:49,51.81,51.81,51.81,51.81,30,0
FPT,11/14/2019 9:50,51.81,51.81,51.73,51.81,16480,0
FPT,11/14/2019 9:51,51.81,51.81,51.81,51.81,880,0
FPT,11/14/2019 9:52,51.81,51.81,51.81,51.81,4510,0
FPT,11/14/2019 9:53,51.81,51.81,51.73,51.81,570,0
FPT,11/14/2019 9:54,51.81,51.81,51.81,51.81,3700,0
FPT,11/14/2019 9:55,51.81,51.81,51.81,51.81,1170,0
FPT,11/14/2019 9:56,51.81,51.81,51.81,51.81,830,0
FPT,11/14/2019 9:57,51.81,51.81,51.81,51.81,2000,0
FPT,11/14/2019 9:58,51.81,51.81,51.81,51.81,760,0
FPT,11/14/2019 9:59,51.81,51.81,51.81,51.81,200,0
FPT,11/14/2019 10:00,51.81,51.81,51.81,51.81,50,0
FPT,11/14/2019 10:02,51.81,51.9,51.81,51.81,610,0
FPT,11/14/2019 10:03,51.81,51.81,51.81,51.81,100,0
FPT,11/14/2019 10:04,51.81,51.9,51.81,51.9,16000,0
FPT,11/14/2019 10:05,51.9,51.9,51.9,51.9,4240,0
FPT,11/14/2019 10:06,51.81,51.98,51.81,51.98,2640,0
FPT,11/14/2019 10:09,51.98,51.98,51.98,51.98,20,0
FPT,11/14/2019 10:11,51.98,51.98,51.98,51.98,630,0
FPT,11/14/2019 10:12,51.98,51.98,51.9,51.98,2390,0
FPT,11/14/2019 10:13,51.98,51.98,51.98,51.98,10,0
FPT,11/14/2019 10:14,51.9,51.9,51.9,51.9,2010,0
FPT,11/14/2019 10:15,51.9,51.9,51.81,51.9,1680,0
FPT,11/14/2019 10:16,51.9,51.9,51.9,51.9,11530,0
FPT,11/14/2019 10:17,51.9,51.9,51.9,51.9,100,0
FPT,11/14/2019 10:20,51.9,51.9,51.81,51.81,2920,0
FPT,11/14/2019 10:21,51.81,51.9,51.81,51.9,2610,0
FPT,11/14/2019 10:22,51.81,51.81,51.81,51.81,12500,0
FPT,11/14/2019 10:23,51.73,51.81,51.73,51.73,7500,0
FPT,11/14/2019 10:24,51.81,51.81,51.73,51.81,6790,0
FPT,11/14/2019 10:25,51.81,51.9,51.81,51.9,1040,0
FPT,11/14/2019 10:26,51.73,51.73,51.73,51.73,6140,0
FPT,11/14/2019 10:27,51.81,51.9,51.64,51.9,6240,0
FPT,11/14/2019 10:28,51.81,51.81,51.81,51.81,900,0
FPT,11/14/2019 10:29,51.81,51.81,51.81,51.81,370,0
FPT,11/14/2019 10:30,51.81,51.81,51.73,51.73,3220,0
FPT,11/14/2019 10:31,51.81,51.81,51.73,51.73,360,0
FPT,11/14/2019 10:32,51.73,51.81,51.73,51.81,190,0
FPT,11/14/2019 10:33,51.81,51.81,51.81,51.81,9720,0
FPT,11/14/2019 10:34,51.81,51.81,51.81,51.81,1830,0
FPT,11/14/2019 10:35,51.81,51.9,51.73,51.73,1280,0
FPT,11/14/2019 10:36,51.9,51.9,51.9,51.9,1670,0
FPT,11/14/2019 10:37,51.9,51.9,51.9,51.9,1240,0
FPT,11/14/2019 10:39,51.9,51.9,51.9,51.9,70,0
FPT,11/14/2019 10:40,51.81,51.81,51.81,51.81,200,0
FPT,11/14/2019 10:43,51.73,51.73,51.73,51.73,100,0
FPT,11/14/2019 10:44,51.73,51.81,51.73,51.81,1340,0
FPT,11/14/2019 10:45,51.73,51.73,51.73,51.73,1120,0
FPT,11/14/2019 10:46,51.81,51.81,51.81,51.81,2010,0
FPT,11/14/2019 10:48,51.81,51.81,51.73,51.81,2870,0
FPT,11/14/2019 10:49,51.73,51.81,51.73,51.81,20,0
FPT,11/14/2019 10:50,51.81,51.81,51.81,51.81,2970,0
FPT,11/14/2019 10:51,51.73,51.73,51.73,51.73,1000,0
FPT,11/14/2019 10:52,51.81,51.81,51.73,51.81,1650,0
FPT,11/14/2019 10:53,51.81,51.81,51.81,51.81,90,0
FPT,11/14/2019 10:54,51.81,51.81,51.81,51.81,1330,0
FPT,11/14/2019 10:55,51.81,51.81,51.81,51.81,100,0
FPT,11/14/2019 10:56,51.81,51.81,51.81,51.81,1810,0
FPT,11/14/2019 10:58,51.81,51.81,51.81,51.81,3030,0
FPT,11/14/2019 10:59,51.81,51.81,51.73,51.73,2000,0
FPT,11/14/2019 11:00,51.81,51.81,51.81,51.81,1250,0
FPT,11/14/2019 11:02,51.73,51.81,51.73,51.81,2350,0
FPT,11/14/2019 11:03,51.81,51.81,51.81,51.81,2480,0
FPT,11/14/2019 11:05,51.81,51.81,51.81,51.81,470,0
FPT,11/14/2019 11:06,51.81,51.81,51.81,51.81,770,0
FPT,11/14/2019 11:07,51.81,51.81,51.81,51.81,10,0
FPT,11/14/2019 11:09,51.81,51.81,51.81,51.81,860,0
FPT,11/14/2019 11:10,51.81,51.81,51.73,51.73,2500,0
FPT,11/14/2019 11:11,51.81,51.81,51.81,51.81,620,0
FPT,11/14/2019 11:12,51.81,51.81,51.81,51.81,1240,0
FPT,11/14/2019 11:14,51.73,51.81,51.73,51.81,1330,0
FPT,11/14/2019 11:16,51.81,51.81,51.81,51.81,3770,0
FPT,11/14/2019 11:17,51.81,51.81,51.81,51.81,14210,0
FPT,11/14/2019 11:18,51.9,51.9,51.81,51.9,1020,0
FPT,11/14/2019 11:19,51.81,51.81,51.81,51.81,1200,0
FPT,11/14/2019 11:20,51.81,51.81,51.73,51.81,1690,0
FPT,11/14/2019 11:21,51.81,51.81,51.81,51.81,1170,0
FPT,11/14/2019 11:22,51.81,51.81,51.81,51.81,1620,0
FPT,11/14/2019 11:23,51.81,51.81,51.73,51.81,660,0
FPT,11/14/2019 11:24,51.73,51.81,51.73,51.81,2080,0
FPT,11/14/2019 11:25,51.81,51.81,51.81,51.81,7090,0
FPT,11/14/2019 11:26,51.81,51.9,51.73,51.9,3980,0
FPT,11/14/2019 11:27,51.81,51.81,51.81,51.81,5100,0
FPT,11/14/2019 11:28,51.81,51.81,51.81,51.81,1000,0
FPT,11/14/2019 11:29,51.81,51.81,51.81,51.81,100,0
FPT,11/14/2019 13:00,51.73,51.73,51.73,51.73,37750,0
FPT,11/14/2019 13:01,51.73,51.73,51.73,51.73,6020,0
FPT,11/14/2019 13:02,51.81,51.81,51.81,51.81,1240,0
FPT,11/14/2019 13:03,51.81,51.81,51.81,51.81,5240,0
FPT,11/14/2019 13:04,51.81,51.81,51.81,51.81,2240,0
FPT,11/14/2019 13:05,51.81,51.81,51.81,51.81,3340,0
FPT,11/14/2019 13:06,51.81,51.81,51.81,51.81,2500,0
FPT,11/14/2019 13:07,51.81,51.81,51.81,51.81,5240,0
FPT,11/14/2019 13:08,51.81,51.81,51.73,51.81,13300,0
FPT,11/14/2019 13:09,51.9,51.9,51.9,51.9,1240,0
FPT,11/14/2019 13:10,51.81,51.9,51.81,51.9,110,0
FPT,11/14/2019 13:11,51.9,51.9,51.9,51.9,1240,0
FPT,11/14/2019 13:12,51.9,51.9,51.81,51.81,1850,0
FPT,11/14/2019 13:13,51.81,51.9,51.81,51.9,1340,0
FPT,11/14/2019 13:15,51.9,51.9,51.81,51.81,2050,0
FPT,11/14/2019 13:16,51.81,51.9,51.81,51.81,12470,0
FPT,11/14/2019 13:17,51.81,51.81,51.73,51.81,4020,0
FPT,11/14/2019 13:18,51.81,51.81,51.73,51.73,170,0
FPT,11/14/2019 13:19,51.73,51.81,51.73,51.81,680,0
FPT,11/14/2019 13:20,51.73,51.81,51.73,51.81,5210,0
FPT,11/14/2019 13:21,51.73,51.73,51.73,51.73,32430,0
FPT,11/14/2019 13:22,51.73,51.73,51.73,51.73,1620,0
FPT,11/14/2019 13:23,51.64,51.64,51.64,51.64,90960,0
FPT,11/14/2019 13:24,51.64,51.64,51.64,51.64,1810,0
FPT,11/14/2019 13:25,51.64,51.64,51.56,51.64,7260,0
FPT,11/14/2019 13:26,51.64,51.64,51.64,51.64,23790,0
FPT,11/14/2019 13:27,51.64,51.64,51.56,51.56,9740,0
FPT,11/14/2019 13:28,51.64,51.64,51.64,51.64,2670,0
FPT,11/14/2019 13:29,51.64,51.64,51.56,51.64,2980,0
FPT,11/14/2019 13:30,51.64,51.64,51.64,51.64,120,0
FPT,11/14/2019 13:31,51.64,51.64,51.64,51.64,440,0
FPT,11/14/2019 13:32,51.56,51.56,51.56,51.56,21330,0
FPT,11/14/2019 13:33,51.56,51.56,51.39,51.47,51520,0
FPT,11/14/2019 13:34,51.47,51.47,51.39,51.47,29120,0
FPT,11/14/2019 13:35,51.47,51.47,51.39,51.47,6270,0
FPT,11/14/2019 13:36,51.47,51.56,51.47,51.56,7220,0
FPT,11/14/2019 13:37,51.47,51.56,51.47,51.56,1510,0
FPT,11/14/2019 13:38,51.47,51.47,51.39,51.47,16410,0
FPT,11/14/2019 13:39,51.39,51.47,51.39,51.47,15900,0
FPT,11/14/2019 13:40,51.47,51.47,51.39,51.47,14470,0
FPT,11/14/2019 13:41,51.39,51.47,51.3,51.39,60870,0
FPT,11/14/2019 13:42,51.3,51.39,50.87,50.87,145150,0
FPT,11/14/2019 13:43,50.79,50.96,50.79,50.87,23020,0
FPT,11/14/2019 13:44,50.87,50.87,50.79,50.87,26350,0
FPT,11/14/2019 13:45,50.87,50.96,50.87,50.87,6550,0
FPT,11/14/2019 13:46,50.96,51.05,50.96,51.05,18350,0
FPT,11/14/2019 13:47,51.05,51.05,50.96,51.05,29320,0
FPT,11/14/2019 13:48,51.05,51.13,50.96,51.05,17040,0
FPT,11/14/2019 13:49,51.05,51.05,50.87,50.96,53630,0
FPT,11/14/2019 13:50,50.96,50.96,50.62,50.7,130990,0
FPT,11/14/2019 13:51,50.62,50.7,49.85,50.02,132370,0
FPT,11/14/2019 13:52,50.02,50.02,49.08,49.51,192720,0
FPT,11/14/2019 13:53,49.51,50.28,49.51,50.28,32360,0
FPT,11/14/2019 13:54,50.28,50.28,49.94,50.11,77460,0
FPT,11/14/2019 13:55,50.11,50.28,49.94,50.19,70680,0
FPT,11/14/2019 13:56,50.19,50.28,50.02,50.11,130530,0
FPT,11/14/2019 13:57,50.11,50.19,49.94,50.02,144910,0
FPT,11/14/2019 13:58,49.94,50.11,49.76,49.76,103470,0
FPT,11/14/2019 13:59,49.94,50.11,49.85,50.02,44090,0
FPT,11/14/2019 14:00,50.11,50.19,50.02,50.19,49400,0
FPT,11/14/2019 14:01,50.11,50.11,50.02,50.11,129690,0
FPT,11/14/2019 14:02,50.11,50.19,50.02,50.11,34320,0
FPT,11/14/2019 14:03,50.11,50.19,50.02,50.19,48120,0
FPT,11/14/2019 14:04,50.11,50.11,50.02,50.02,50420,0
FPT,11/14/2019 14:05,50.11,50.11,50.02,50.11,29590,0
FPT,11/14/2019 14:06,50.11,50.11,50.02,50.02,67950,0
FPT,11/14/2019 14:07,50.11,50.11,49.94,50.02,62370,0
FPT,11/14/2019 14:08,50.02,50.02,49.68,49.68,210000,0
FPT,11/14/2019 14:09,49.85,49.85,49.59,49.76,85910,0
FPT,11/14/2019 14:10,49.85,49.85,49.68,49.68,51800,0
FPT,11/14/2019 14:11,49.68,49.85,49.68,49.76,84170,0
FPT,11/14/2019 14:12,49.76,49.85,49.76,49.85,99620,0
FPT,11/14/2019 14:13,49.76,49.85,49.76,49.76,109360,0
FPT,11/14/2019 14:14,49.85,49.85,49.68,49.68,86240,0
FPT,11/14/2019 14:15,49.76,49.76,49.68,49.68,55300,0
FPT,11/14/2019 14:16,49.68,49.76,49.68,49.76,22310,0
FPT,11/14/2019 14:17,49.76,49.85,49.68,49.76,100450,0
FPT,11/14/2019 14:18,49.76,49.85,49.68,49.76,34350,0
FPT,11/14/2019 14:19,49.76,49.85,49.76,49.76,36800,0
FPT,11/14/2019 14:20,49.85,49.85,49.76,49.85,70110,0
FPT,11/14/2019 14:21,49.85,49.94,49.85,49.94,46660,0
FPT,11/14/2019 14:22,50.02,50.28,49.94,50.28,80110,0
FPT,11/14/2019 14:23,50.11,50.28,50.11,50.28,40190,0
FPT,11/14/2019 14:24,50.19,50.19,50.02,50.02,65590,0
FPT,11/14/2019 14:25,50.02,50.19,50.02,50.02,44150,0
FPT,11/14/2019 14:26,50.02,50.02,49.85,49.94,69730,0
FPT,11/14/2019 14:27,49.94,50.02,49.85,49.85,46230,0
FPT,11/14/2019 14:28,49.94,49.94,49.85,49.85,73030,0
FPT,11/14/2019 14:29,49.85,49.85,49.76,49.85,33010,0
FPT,11/14/2019 14:46,49.76,49.76,49.76,49.76,368960,0
FPT,11/15/2019 9:15,49.76,49.76,49.51,49.51,153530,0
FPT,11/15/2019 9:16,49.51,49.76,49.51,49.59,51920,0
FPT,11/15/2019 9:17,49.59,49.68,49.59,49.68,28550,0
FPT,11/15/2019 9:18,49.68,49.85,49.68,49.85,39260,0
FPT,11/15/2019 9:19,49.85,49.85,49.76,49.76,34750,0
FPT,11/15/2019 9:20,49.76,49.85,49.68,49.76,35410,0
FPT,11/15/2019 9:21,49.76,49.76,49.68,49.68,16480,0
FPT,11/15/2019 9:22,49.76,49.76,49.59,49.59,41030,0
FPT,11/15/2019 9:23,49.51,49.68,49.25,49.25,138180,0
FPT,11/15/2019 9:24,49.42,49.59,49.34,49.51,48250,0
FPT,11/15/2019 9:25,49.42,49.59,49.42,49.51,17190,0
FPT,11/15/2019 9:26,49.59,49.59,49.51,49.51,15100,0
FPT,11/15/2019 9:27,49.59,49.59,49.51,49.59,8990,0
FPT,11/15/2019 9:28,49.59,49.59,49.51,49.59,9590,0
FPT,11/15/2019 9:29,49.59,49.68,49.59,49.59,2900,0
FPT,11/15/2019 9:30,49.59,49.68,49.59,49.68,14840,0
FPT,11/15/2019 9:31,49.68,49.68,49.68,49.68,27100,0
FPT,11/15/2019 9:32,49.68,49.76,49.68,49.68,20660,0
FPT,11/15/2019 9:33,49.68,49.76,49.68,49.76,1890,0
FPT,11/15/2019 9:34,49.68,49.76,49.68,49.76,5140,0
FPT,11/15/2019 9:35,49.76,49.76,49.68,49.68,7080,0
FPT,11/15/2019 9:36,49.76,49.76,49.68,49.68,550,0
FPT,11/15/2019 9:37,49.76,49.76,49.68,49.68,510,0
FPT,11/15/2019 9:38,49.51,49.76,49.51,49.68,58690,0
FPT,11/15/2019 9:39,49.51,49.68,49.51,49.59,8450,0
FPT,11/15/2019 9:40,49.59,49.59,49.51,49.59,4500,0
FPT,11/15/2019 9:41,49.51,49.59,49.51,49.59,17650,0
FPT,11/15/2019 9:42,49.51,49.59,49.42,49.42,45930,0
FPT,11/15/2019 9:43,49.51,49.51,49.42,49.51,37010,0
FPT,11/15/2019 9:44,49.51,49.51,49.42,49.42,35560,0
FPT,11/15/2019 9:45,49.42,49.42,49.34,49.34,46740,0
FPT,11/15/2019 9:46,49.42,49.42,49.25,49.34,98300,0
FPT,11/15/2019 9:47,49.34,49.34,49.25,49.34,14550,0
FPT,11/15/2019 9:48,49.34,49.34,49.25,49.34,20160,0
FPT,11/15/2019 9:49,49.34,49.34,49.34,49.34,36270,0
FPT,11/15/2019 9:50,49.34,49.42,49.34,49.34,27210,0
FPT,11/15/2019 9:51,49.34,49.42,49.34,49.34,6030,0
FPT,11/15/2019 9:52,49.42,49.42,49.42,49.42,6810,0
FPT,11/15/2019 9:53,49.42,49.42,49.34,49.42,12000,0
FPT,11/15/2019 9:54,49.42,49.42,49.34,49.42,33690,0
FPT,11/15/2019 9:55,49.42,49.59,49.42,49.51,18490,0
FPT,11/15/2019 9:56,49.59,49.59,49.51,49.59,1160,0
FPT,11/15/2019 9:57,49.51,49.59,49.51,49.51,10520,0
FPT,11/15/2019 9:58,49.59,49.68,49.59,49.68,1740,0
FPT,11/15/2019 9:59,49.59,49.76,49.59,49.68,16170,0
FPT,11/15/2019 10:00,49.68,49.76,49.68,49.68,5990,0
FPT,11/15/2019 10:01,49.76,49.76,49.76,49.76,4290,0
FPT,11/15/2019 10:02,49.76,49.76,49.68,49.76,1360,0
FPT,11/15/2019 10:03,49.76,49.76,49.68,49.76,27450,0
FPT,11/15/2019 10:04,49.76,49.85,49.68,49.85,51020,0
FPT,11/15/2019 10:05,49.85,49.94,49.85,49.85,7280,0
FPT,11/15/2019 10:06,49.94,49.94,49.94,49.94,20310,0
FPT,11/15/2019 10:07,49.94,49.94,49.85,49.85,16140,0
FPT,11/15/2019 10:08,49.85,49.85,49.85,49.85,1990,0
FPT,11/15/2019 10:09,49.85,49.85,49.85,49.85,2750,0
FPT,11/15/2019 10:10,49.85,49.94,49.85,49.94,7510,0
FPT,11/15/2019 10:11,49.94,49.94,49.94,49.94,5430,0
FPT,11/15/2019 10:12,49.94,49.94,49.94,49.94,4220,0
FPT,11/15/2019 10:13,49.94,50.02,49.94,50.02,23030,0
FPT,11/15/2019 10:14,50.02,50.02,50.02,50.02,5090,0
FPT,11/15/2019 10:15,50.02,50.11,50.02,50.11,11620,0
FPT,11/15/2019 10:16,50.11,50.11,50.11,50.11,10540,0
FPT,11/15/2019 10:17,50.02,50.11,50.02,50.11,17810,0
FPT,11/15/2019 10:18,50.11,50.11,50.02,50.11,13260,0
FPT,11/15/2019 10:19,50.11,50.11,50.11,50.11,21580,0
FPT,11/15/2019 10:20,50.11,50.19,50.11,50.11,19650,0
FPT,11/15/2019 10:21,50.11,50.11,50.11,50.11,24410,0
FPT,11/15/2019 10:22,50.11,50.11,50.11,50.11,30210,0
FPT,11/15/2019 10:23,50.19,50.19,50.11,50.19,1040,0
FPT,11/15/2019 10:24,50.11,50.19,50.11,50.11,16660,0
FPT,11/15/2019 10:25,50.19,50.19,50.02,50.11,2550,0
FPT,11/15/2019 10:26,50.11,50.11,50.11,50.11,4090,0
FPT,11/15/2019 10:27,50.11,50.11,50.02,50.11,20100,0
FPT,11/15/2019 10:28,50.02,50.11,50.02,50.02,5730,0
FPT,11/15/2019 10:29,50.11,50.19,50.11,50.11,36350,0
FPT,11/15/2019 10:30,50.11,50.19,50.11,50.11,15520,0
FPT,11/15/2019 10:31,50.11,50.11,50.11,50.11,1090,0
FPT,11/15/2019 10:32,50.19,50.19,50.19,50.19,2100,0
FPT,11/15/2019 10:33,50.19,50.19,50.19,50.19,1050,0
FPT,11/15/2019 10:34,50.11,50.19,50.11,50.19,380,0
FPT,11/15/2019 10:35,50.19,50.19,50.11,50.19,2330,0
FPT,11/15/2019 10:36,50.19,50.19,50.11,50.19,11290,0
FPT,11/15/2019 10:37,50.19,50.19,50.19,50.19,830,0
FPT,11/15/2019 10:38,50.11,50.19,50.11,50.19,2830,0
FPT,11/15/2019 10:39,50.19,50.19,50.19,50.19,1870,0
FPT,11/15/2019 10:40,50.11,50.19,50.02,50.02,37170,0
FPT,11/15/2019 10:41,50.11,50.11,49.94,50.02,24550,0
FPT,11/15/2019 10:42,50.02,50.11,50.02,50.02,3510,0
FPT,11/15/2019 10:43,50.11,50.11,50.02,50.02,4960,0
FPT,11/15/2019 10:44,50.11,50.11,50.11,50.11,4300,0
FPT,11/15/2019 10:45,49.94,49.94,49.94,49.94,20000,0
FPT,11/15/2019 10:46,50.02,50.11,50.02,50.02,2120,0
FPT,11/15/2019 10:47,50.02,50.02,50.02,50.02,9710,0
FPT,11/15/2019 10:48,50.02,50.02,50.02,50.02,4330,0
FPT,11/15/2019 10:49,50.02,50.02,49.94,49.94,4650,0
FPT,11/15/2019 10:50,49.94,50.02,49.94,50.02,3640,0
FPT,11/15/2019 10:51,50.02,50.11,49.94,50.11,3330,0
FPT,11/15/2019 10:52,50.02,50.02,50.02,50.02,3100,0
FPT,11/15/2019 10:53,50.02,50.02,49.94,49.94,3200,0
FPT,11/15/2019 10:54,50.02,50.02,49.94,50.02,6470,0
FPT,11/15/2019 10:55,49.94,50.02,49.94,50.02,120,0
FPT,11/15/2019 10:56,50.02,50.02,50.02,50.02,1150,0
FPT,11/15/2019 10:57,49.94,49.94,49.94,49.94,2000,0
FPT,11/15/2019 10:58,50.02,50.02,49.94,50.02,2960,0
FPT,11/15/2019 10:59,50.02,50.02,50.02,50.02,20,0
FPT,11/15/2019 11:00,50.02,50.02,50.02,50.02,520,0
FPT,11/15/2019 11:01,50.02,50.02,50.02,50.02,500,0
FPT,11/15/2019 11:03,50.02,50.02,50.02,50.02,2830,0
FPT,11/15/2019 11:04,50.02,50.02,50.02,50.02,30,0
FPT,11/15/2019 11:05,49.94,50.02,49.94,50.02,4860,0
FPT,11/15/2019 11:06,50.02,50.02,50.02,50.02,440,0
FPT,11/15/2019 11:07,50.02,50.02,49.94,50.02,28250,0
FPT,11/15/2019 11:08,49.94,50.02,49.94,49.94,720,0
FPT,11/15/2019 11:09,50.02,50.02,49.85,49.85,8690,0
FPT,11/15/2019 11:10,49.85,49.94,49.85,49.94,1400,0
FPT,11/15/2019 11:11,49.94,49.94,49.94,49.94,7460,0
FPT,11/15/2019 11:12,49.94,49.94,49.94,49.94,1700,0
FPT,11/15/2019 11:13,49.94,49.94,49.94,49.94,10,0
FPT,11/15/2019 11:14,49.94,49.94,49.94,49.94,3260,0
FPT,11/15/2019 11:15,49.94,49.94,49.94,49.94,700,0
FPT,11/15/2019 11:16,49.94,49.94,49.94,49.94,1720,0
FPT,11/15/2019 11:17,49.94,49.94,49.94,49.94,1040,0
FPT,11/15/2019 11:18,49.94,49.94,49.94,49.94,5660,0
FPT,11/15/2019 11:19,49.94,49.94,49.94,49.94,650,0
FPT,11/15/2019 11:20,49.94,49.94,49.94,49.94,450,0
FPT,11/15/2019 11:21,49.94,49.94,49.94,49.94,1000,0
FPT,11/15/2019 11:22,49.85,49.85,49.85,49.85,1000,0
FPT,11/15/2019 11:23,49.85,49.94,49.85,49.94,930,0
FPT,11/15/2019 11:24,49.94,49.94,49.94,49.94,1220,0
FPT,11/15/2019 11:25,49.94,49.94,49.85,49.94,4990,0
FPT,11/15/2019 11:27,49.94,49.94,49.94,49.94,830,0
FPT,11/15/2019 11:28,49.85,49.94,49.85,49.94,1830,0
FPT,11/15/2019 11:29,49.85,49.94,49.85,49.94,2960,0
FPT,11/15/2019 13:00,49.94,50.02,49.94,50.02,26470,0
FPT,11/15/2019 13:01,50.02,50.02,50.02,50.02,700,0
FPT,11/15/2019 13:02,50.02,50.02,50.02,50.02,920,0
FPT,11/15/2019 13:03,49.94,50.02,49.94,50.02,10890,0
FPT,11/15/2019 13:04,50.02,50.02,49.94,50.02,3710,0
FPT,11/15/2019 13:05,49.94,50.02,49.94,50.02,1970,0
FPT,11/15/2019 13:06,50.02,50.02,50.02,50.02,1030,0
FPT,11/15/2019 13:07,50.02,50.02,49.94,49.94,2640,0
FPT,11/15/2019 13:08,50.02,50.02,50.02,50.02,550,0
FPT,11/15/2019 13:09,50.02,50.02,49.94,50.02,3460,0
FPT,11/15/2019 13:10,50.02,50.11,50.02,50.11,15590,0
FPT,11/15/2019 13:11,50.11,50.11,50.11,50.11,830,0
FPT,11/15/2019 13:12,50.11,50.11,50.11,50.11,1310,0
FPT,11/15/2019 13:13,50.11,50.11,50.11,50.11,20020,0
FPT,11/15/2019 13:14,50.11,50.11,50.11,50.11,1560,0
FPT,11/15/2019 13:15,50.11,50.11,50.11,50.11,7360,0
FPT,11/15/2019 13:16,50.11,50.19,50.11,50.11,2930,0
FPT,11/15/2019 13:17,50.11,50.19,50.11,50.19,10010,0
FPT,11/15/2019 13:18,50.11,50.11,50.11,50.11,370,0
FPT,11/15/2019 13:19,50.11,50.11,50.11,50.11,2180,0
FPT,11/15/2019 13:20,50.11,50.11,50.11,50.11,200,0
FPT,11/15/2019 13:21,50.11,50.11,50.11,50.11,510,0
FPT,11/15/2019 13:22,50.11,50.11,50.11,50.11,2000,0
FPT,11/15/2019 13:23,50.02,50.11,50.02,50.11,3050,0
FPT,11/15/2019 13:24,50.11,50.11,50.11,50.11,1000,0
FPT,11/15/2019 13:25,50.11,50.11,50.11,50.11,2670,0
FPT,11/15/2019 13:26,50.11,50.11,50.11,50.11,1000,0
FPT,11/15/2019 13:27,50.11,50.11,50.11,50.11,3240,0
FPT,11/15/2019 13:28,50.11,50.11,50.11,50.11,870,0
FPT,11/15/2019 13:29,50.11,50.11,50.02,50.11,3040,0
FPT,11/15/2019 13:30,50.11,50.11,50.02,50.11,8810,0
FPT,11/15/2019 13:31,50.11,50.11,50.11,50.11,2240,0
FPT,11/15/2019 13:32,50.11,50.11,50.02,50.11,1590,0
FPT,11/15/2019 13:33,50.11,50.11,50.11,50.11,7400,0
FPT,11/15/2019 13:34,50.11,50.11,50.11,50.11,8020,0
FPT,11/15/2019 13:35,50.11,50.11,50.11,50.11,3990,0
FPT,11/15/2019 13:36,50.11,50.11,50.11,50.11,2800,0
FPT,11/15/2019 13:37,50.19,50.19,50.19,50.19,1280,0
FPT,11/15/2019 13:38,50.19,50.19,50.19,50.19,1790,0
FPT,11/15/2019 13:39,50.19,50.19,50.11,50.11,1700,0
FPT,11/15/2019 13:40,50.11,50.19,50.11,50.11,3010,0
FPT,11/15/2019 13:41,50.19,50.19,50.19,50.19,1570,0
FPT,11/15/2019 13:42,50.19,50.19,50.11,50.19,2510,0
FPT,11/15/2019 13:43,50.19,50.19,50.19,50.19,810,0
FPT,11/15/2019 13:44,50.19,50.19,50.19,50.19,1240,0
FPT,11/15/2019 13:45,50.19,50.19,50.11,50.19,4300,0
FPT,11/15/2019 13:46,50.11,50.19,50.11,50.19,10840,0
FPT,11/15/2019 13:47,50.11,50.11,50.02,50.02,15070,0
FPT,11/15/2019 13:48,50.02,50.11,50.02,50.11,1450,0
FPT,11/15/2019 13:49,50.11,50.11,50.02,50.11,8400,0
FPT,11/15/2019 13:50,50.02,50.02,49.94,49.94,14520,0
FPT,11/15/2019 13:51,50.02,50.02,49.94,49.94,10370,0
FPT,11/15/2019 13:52,49.94,49.94,49.94,49.94,46370,0
FPT,11/15/2019 13:53,49.94,50.02,49.94,49.94,6980,0
FPT,11/15/2019 13:54,49.94,49.94,49.94,49.94,2040,0
FPT,11/15/2019 13:55,49.94,49.94,49.94,49.94,1110,0
FPT,11/15/2019 13:56,49.94,49.94,49.85,49.85,2860,0
FPT,11/15/2019 13:57,49.85,49.94,49.85,49.94,4250,0
FPT,11/15/2019 13:58,49.94,49.94,49.85,49.85,17640,0
FPT,11/15/2019 13:59,49.94,50.02,49.85,50.02,8630,0
FPT,11/15/2019 14:00,49.94,50.02,49.94,49.94,2740,0
FPT,11/15/2019 14:01,50.02,50.02,49.94,49.94,2400,0
FPT,11/15/2019 14:02,49.94,50.02,49.94,49.94,7240,0
FPT,11/15/2019 14:03,49.94,50.02,49.94,50.02,2940,0
FPT,11/15/2019 14:04,50.02,50.11,50.02,50.02,2370,0
FPT,11/15/2019 14:05,50.02,50.02,49.94,49.94,1550,0
FPT,11/15/2019 14:06,50.02,50.02,50.02,50.02,1240,0
FPT,11/15/2019 14:07,50.02,50.02,50.02,50.02,100,0
FPT,11/15/2019 14:08,50.02,50.02,50.02,50.02,1470,0
FPT,11/15/2019 14:09,50.02,50.02,50.02,50.02,270,0
FPT,11/15/2019 14:10,50.02,50.02,50.02,50.02,500,0
FPT,11/15/2019 14:11,50.02,50.11,49.94,49.94,1290,0
FPT,11/15/2019 14:12,49.94,50.02,49.94,50.02,180,0
FPT,11/15/2019 14:13,50.02,50.02,50.02,50.02,2420,0
FPT,11/15/2019 14:14,50.02,50.11,50.02,50.02,21350,0
FPT,11/15/2019 14:15,50.02,50.02,50.02,50.02,3540,0
FPT,11/15/2019 14:16,50.02,50.02,50.02,50.02,13380,0
FPT,11/15/2019 14:17,50.02,50.02,49.94,50.02,2560,0
FPT,11/15/2019 14:18,50.02,50.02,50.02,50.02,750,0
FPT,11/15/2019 14:19,50.02,50.02,49.94,50.02,15220,0
FPT,11/15/2019 14:20,50.02,50.02,50.02,50.02,670,0
FPT,11/15/2019 14:21,50.02,50.02,50.02,50.02,1090,0
FPT,11/15/2019 14:22,50.02,50.02,50.02,50.02,10570,0
FPT,11/15/2019 14:23,50.02,50.02,49.94,50.02,5950,0
FPT,11/15/2019 14:24,50.02,50.02,50.02,50.02,1040,0
FPT,11/15/2019 14:25,50.02,50.02,50.02,50.02,6730,0
FPT,11/15/2019 14:26,49.94,50.02,49.94,50.02,4610,0
FPT,11/15/2019 14:27,50.02,50.02,49.94,50.02,6080,0
FPT,11/15/2019 14:28,49.94,50.02,49.94,49.94,22900,0
FPT,11/15/2019 14:29,50.02,50.02,49.94,49.94,27530,0
FPT,11/15/2019 14:46,50.02,50.02,50.02,50.02,99470,0
FPT,11/18/2019 9:15,49.85,50.02,49.85,50.02,26190,0
FPT,11/18/2019 9:16,50.02,50.02,50.02,50.02,15360,0
FPT,11/18/2019 9:17,50.02,50.02,50.02,50.02,14490,0
FPT,11/18/2019 9:18,50.11,50.11,50.02,50.11,10280,0
FPT,11/18/2019 9:19,50.11,50.11,50.11,50.11,6200,0
FPT,11/18/2019 9:20,50.11,50.19,50.11,50.11,24170,0
FPT,11/18/2019 9:21,50.11,50.11,50.11,50.11,6560,0
FPT,11/18/2019 9:22,50.11,50.11,50.11,50.11,360,0
FPT,11/18/2019 9:23,50.11,50.11,50.02,50.02,14160,0
FPT,11/18/2019 9:24,50.11,50.11,50.02,50.11,3560,0
FPT,11/18/2019 9:25,50.02,50.11,50.02,50.11,1940,0
FPT,11/18/2019 9:26,50.11,50.19,50.11,50.19,21710,0
FPT,11/18/2019 9:27,50.02,50.02,50.02,50.02,3010,0
FPT,11/18/2019 9:28,50.11,50.11,50.11,50.11,5010,0
FPT,11/18/2019 9:29,50.02,50.11,50.02,50.11,1410,0
FPT,11/18/2019 9:30,50.11,50.11,50.11,50.11,1020,0
FPT,11/18/2019 9:31,50.11,50.11,50.11,50.11,800,0
FPT,11/18/2019 9:32,50.11,50.11,50.02,50.02,1690,0
FPT,11/18/2019 9:33,50.11,50.11,50.02,50.02,2100,0
FPT,11/18/2019 9:34,50.02,50.11,50.02,50.02,13570,0
FPT,11/18/2019 9:35,50.02,50.02,49.94,50.02,36170,0
FPT,11/18/2019 9:36,50.02,50.02,50.02,50.02,1690,0
FPT,11/18/2019 9:37,49.94,50.02,49.85,50.02,10060,0
FPT,11/18/2019 9:38,49.94,49.94,49.94,49.94,800,0
FPT,11/18/2019 9:39,49.94,49.94,49.85,49.94,4550,0
FPT,11/18/2019 9:40,49.85,49.94,49.85,49.94,3350,0
FPT,11/18/2019 9:41,49.94,49.94,49.94,49.94,1030,0
FPT,11/18/2019 9:42,49.94,49.94,49.94,49.94,4040,0
FPT,11/18/2019 9:43,49.94,49.94,49.94,49.94,10660,0
FPT,11/18/2019 9:44,49.94,49.94,49.85,49.94,2290,0
FPT,11/18/2019 9:45,49.94,49.94,49.94,49.94,6970,0
FPT,11/18/2019 9:46,49.94,49.94,49.85,49.85,2310,0
FPT,11/18/2019 9:47,49.94,49.94,49.94,49.94,4020,0
FPT,11/18/2019 9:48,49.94,49.94,49.94,49.94,5050,0
FPT,11/18/2019 9:49,49.94,49.94,49.94,49.94,1950,0
FPT,11/18/2019 9:50,49.94,49.94,49.94,49.94,120,0
FPT,11/18/2019 9:51,49.94,49.94,49.94,49.94,12500,0
FPT,11/18/2019 9:52,50.02,50.02,50.02,50.02,830,0
FPT,11/18/2019 9:53,50.02,50.02,49.94,49.94,280,0
FPT,11/18/2019 9:54,49.94,49.94,49.94,49.94,170,0
FPT,11/18/2019 9:55,50.02,50.02,50.02,50.02,100,0
FPT,11/18/2019 9:56,49.94,50.02,49.94,49.94,320,0
FPT,11/18/2019 9:57,50.02,50.02,49.94,49.94,1530,0
FPT,11/18/2019 9:58,50.02,50.02,49.94,49.94,190,0
FPT,11/18/2019 9:59,49.94,50.02,49.94,49.94,5380,0
FPT,11/18/2019 10:00,49.94,50.02,49.94,49.94,22260,0
FPT,11/18/2019 10:01,49.94,49.94,49.94,49.94,920,0
FPT,11/18/2019 10:02,49.94,49.94,49.94,49.94,50,0
FPT,11/18/2019 10:03,49.94,50.02,49.94,49.94,1350,0
FPT,11/18/2019 10:04,49.94,49.94,49.85,49.94,6030,0
FPT,11/18/2019 10:05,49.94,49.94,49.94,49.94,210,0
FPT,11/18/2019 10:06,49.94,49.94,49.85,49.94,1470,0
FPT,11/18/2019 10:07,49.94,49.94,49.85,49.94,1350,0
FPT,11/18/2019 10:08,49.85,49.85,49.76,49.76,68280,0
FPT,11/18/2019 10:09,49.76,49.85,49.68,49.76,31380,0
FPT,11/18/2019 10:10,49.76,49.76,49.68,49.76,1940,0
FPT,11/18/2019 10:11,49.76,49.76,49.76,49.76,4460,0
FPT,11/18/2019 10:12,49.76,49.76,49.76,49.76,350,0
FPT,11/18/2019 10:13,49.68,49.76,49.68,49.68,3830,0
FPT,11/18/2019 10:14,49.68,49.76,49.68,49.68,3660,0
FPT,11/18/2019 10:15,49.68,49.76,49.68,49.76,3440,0
FPT,11/18/2019 10:16,49.68,49.76,49.68,49.68,6740,0
FPT,11/18/2019 10:17,49.68,49.68,49.59,49.68,18610,0
FPT,11/18/2019 10:18,49.68,49.68,49.59,49.68,4170,0
FPT,11/18/2019 10:19,49.68,49.68,49.59,49.59,33570,0
FPT,11/18/2019 10:20,49.59,49.59,49.51,49.51,69910,0
FPT,11/18/2019 10:21,49.51,49.59,49.42,49.51,61350,0
FPT,11/18/2019 10:22,49.51,49.51,49.42,49.51,18250,0
FPT,11/18/2019 10:23,49.51,49.51,49.42,49.51,15110,0
FPT,11/18/2019 10:24,49.51,49.51,49.42,49.51,9380,0
FPT,11/18/2019 10:25,49.51,49.51,49.51,49.51,22850,0
FPT,11/18/2019 10:26,49.51,49.68,49.51,49.51,6250,0
FPT,11/18/2019 10:27,49.51,49.68,49.51,49.59,5300,0
FPT,11/18/2019 10:28,49.59,49.68,49.59,49.68,700,0
FPT,11/18/2019 10:29,49.68,49.68,49.68,49.68,150,0
FPT,11/18/2019 10:30,49.68,49.68,49.59,49.68,3730,0
FPT,11/18/2019 10:31,49.59,49.68,49.59,49.68,13400,0
FPT,11/18/2019 10:32,49.51,49.68,49.51,49.59,12950,0
FPT,11/18/2019 10:33,49.59,49.59,49.59,49.59,1330,0
FPT,11/18/2019 10:34,49.51,49.59,49.51,49.59,7500,0
FPT,11/18/2019 10:36,49.68,49.68,49.68,49.68,10,0
FPT,11/18/2019 10:37,49.68,49.68,49.59,49.68,1110,0
FPT,11/18/2019 10:38,49.59,49.68,49.59,49.59,2010,0
FPT,11/18/2019 10:39,49.68,49.68,49.68,49.68,100,0
FPT,11/18/2019 10:40,49.59,49.68,49.59,49.68,1350,0
FPT,11/18/2019 10:41,49.59,49.59,49.59,49.59,5100,0
FPT,11/18/2019 10:42,49.59,49.59,49.59,49.59,13270,0
FPT,11/18/2019 10:43,49.59,49.59,49.59,49.59,1100,0
FPT,11/18/2019 10:44,49.59,49.59,49.51,49.51,6230,0
FPT,11/18/2019 10:45,49.59,49.59,49.59,49.59,11170,0
FPT,11/18/2019 10:46,49.59,49.59,49.51,49.59,7830,0
FPT,11/18/2019 10:47,49.51,49.59,49.51,49.51,50730,0
FPT,11/18/2019 10:48,49.51,49.51,49.42,49.42,18380,0
FPT,11/18/2019 10:49,49.42,49.42,49.42,49.42,52190,0
FPT,11/18/2019 10:50,49.34,49.42,49.34,49.34,8380,0
FPT,11/18/2019 10:51,49.42,49.42,49.34,49.42,16630,0
FPT,11/18/2019 10:52,49.42,49.42,49.42,49.42,2000,0
FPT,11/18/2019 10:53,49.42,49.42,49.34,49.42,5630,0
FPT,11/18/2019 10:54,49.42,49.42,49.34,49.42,1070,0
FPT,11/18/2019 10:55,49.42,49.42,49.34,49.42,9290,0
FPT,11/18/2019 10:56,49.42,49.42,49.34,49.34,11530,0
FPT,11/18/2019 10:57,49.34,49.34,49.08,49.17,194870,0
FPT,11/18/2019 10:58,49.08,49.17,49.08,49.08,64310,0
FPT,11/18/2019 10:59,49,49.08,48.83,48.83,29120,0
FPT,11/18/2019 11:00,48.91,49,48.83,48.83,64230,0
FPT,11/18/2019 11:01,49,49,48.91,49,27490,0
FPT,11/18/2019 11:02,49,49.08,48.91,49.08,11620,0
FPT,11/18/2019 11:03,48.91,49,48.83,48.91,47610,0
FPT,11/18/2019 11:04,49,49,48.91,49,5130,0
FPT,11/18/2019 11:05,49,49,48.91,49,16870,0
FPT,11/18/2019 11:06,49,49,49,49,20160,0
FPT,11/18/2019 11:07,49.08,49.08,49,49.08,10680,0
FPT,11/18/2019 11:08,49.17,49.17,49.08,49.17,19500,0
FPT,11/18/2019 11:09,49.17,49.17,49.08,49.17,4750,0
FPT,11/18/2019 11:10,49.17,49.25,49.17,49.17,8170,0
FPT,11/18/2019 11:11,49.25,49.34,49.25,49.34,20200,0
FPT,11/18/2019 11:12,49.34,49.34,49.17,49.17,22210,0
FPT,11/18/2019 11:13,49.25,49.25,49.17,49.17,13630,0
FPT,11/18/2019 11:14,49.17,49.17,49.08,49.17,10850,0
FPT,11/18/2019 11:15,49.08,49.08,49.08,49.08,7770,0
FPT,11/18/2019 11:16,49.08,49.17,49.08,49.17,3330,0
FPT,11/18/2019 11:17,49.08,49.17,49.08,49.08,14680,0
FPT,11/18/2019 11:18,49.08,49.08,49,49.08,10450,0
FPT,11/18/2019 11:19,49.08,49.08,49,49.08,2350,0
FPT,11/18/2019 11:20,49.08,49.08,49,49.08,15270,0
FPT,11/18/2019 11:21,49.08,49.08,49,49.08,5700,0
FPT,11/18/2019 11:22,49.08,49.08,49.08,49.08,1540,0
FPT,11/18/2019 11:23,49.17,49.17,49.08,49.17,15450,0
FPT,11/18/2019 11:24,49.17,49.17,49.17,49.17,13100,0
FPT,11/18/2019 11:25,49.25,49.25,49.25,49.25,10010,0
FPT,11/18/2019 11:26,49.25,49.25,49.25,49.25,1780,0
FPT,11/18/2019 11:27,49.17,49.25,49.17,49.25,7310,0
FPT,11/18/2019 11:28,49.17,49.25,49.17,49.25,3700,0
FPT,11/18/2019 11:29,49.34,49.34,49.08,49.25,63170,0
FPT,11/18/2019 13:00,49.17,49.17,49.17,49.17,40180,0
FPT,11/18/2019 13:02,49,49,49,49,30010,0
FPT,11/18/2019 13:03,49.17,49.25,49.17,49.17,4120,0
FPT,11/18/2019 13:04,49.25,49.25,49.17,49.25,1790,0
FPT,11/18/2019 13:05,49.25,49.25,49.25,49.25,1580,0
FPT,11/18/2019 13:06,49.25,49.25,49.08,49.08,5600,0
FPT,11/18/2019 13:07,49.17,49.25,49.17,49.17,2640,0
FPT,11/18/2019 13:08,49.25,49.25,49.25,49.25,50,0
FPT,11/18/2019 13:09,49.17,49.25,49.17,49.17,2830,0
FPT,11/18/2019 13:10,49.25,49.25,49.17,49.17,3740,0
FPT,11/18/2019 13:11,49.17,49.17,49.17,49.17,2090,0
FPT,11/18/2019 13:12,49.17,49.25,49.17,49.25,1840,0
FPT,11/18/2019 13:13,49.25,49.25,49.17,49.25,3760,0
FPT,11/18/2019 13:14,49.17,49.25,49.17,49.25,2480,0
FPT,11/18/2019 13:15,49.25,49.25,49.25,49.25,2530,0
FPT,11/18/2019 13:16,49.17,49.25,49.17,49.25,1030,0
FPT,11/18/2019 13:17,49.25,49.25,49.25,49.25,3220,0
FPT,11/18/2019 13:18,49.25,49.34,49.25,49.25,3580,0
FPT,11/18/2019 13:19,49.25,49.34,49.25,49.25,4460,0
FPT,11/18/2019 13:20,49.25,49.25,49.25,49.25,2890,0
FPT,11/18/2019 13:21,49.34,49.34,49.25,49.25,1200,0
FPT,11/18/2019 13:22,49.25,49.34,49.25,49.34,3220,0
FPT,11/18/2019 13:23,49.25,49.25,49.17,49.25,3000,0
FPT,11/18/2019 13:24,49.25,49.25,49.25,49.25,6520,0
FPT,11/18/2019 13:25,49.25,49.25,49.25,49.25,3630,0
FPT,11/18/2019 13:26,49.25,49.25,49.25,49.25,1860,0
FPT,11/18/2019 13:27,49.25,49.25,49.25,49.25,320,0
FPT,11/18/2019 13:28,49.25,49.25,49.17,49.17,5860,0
FPT,11/18/2019 13:29,49.25,49.25,49.25,49.25,70,0
FPT,11/18/2019 13:30,49.25,49.25,49.17,49.17,20110,0
FPT,11/18/2019 13:31,49.17,49.17,49.17,49.17,10710,0
FPT,11/18/2019 13:32,49.17,49.17,49.08,49.08,28020,0
FPT,11/18/2019 13:33,49.08,49.08,49,49,11200,0
FPT,11/18/2019 13:34,49.08,49.08,49,49,42430,0
FPT,11/18/2019 13:35,49,49,49,49,10620,0
FPT,11/18/2019 13:36,49,49,49,49,1240,0
FPT,11/18/2019 13:37,48.91,49,48.91,49,16850,0
FPT,11/18/2019 13:38,49,49.08,49,49,9700,0
FPT,11/18/2019 13:39,49,49.08,49,49.08,1080,0
FPT,11/18/2019 13:40,49.08,49.08,49.08,49.08,11330,0
FPT,11/18/2019 13:41,49,49,49,49,1820,0
FPT,11/18/2019 13:42,49.08,49.08,49,49,10840,0
FPT,11/18/2019 13:43,49.08,49.08,49,49.08,4510,0
FPT,11/18/2019 13:44,49.08,49.08,49,49,9410,0
FPT,11/18/2019 13:45,49,49.08,49,49,6850,0
FPT,11/18/2019 13:46,49,49,49,49,14630,0
FPT,11/18/2019 13:47,49,49,49,49,2440,0
FPT,11/18/2019 13:48,49,49,48.91,49,21260,0
FPT,11/18/2019 13:49,49.08,49.08,49,49,1330,0
FPT,11/18/2019 13:50,49.08,49.08,49.08,49.08,25240,0
FPT,11/18/2019 13:51,49.08,49.08,49.08,49.08,3100,0
FPT,11/18/2019 13:52,49.08,49.17,49.08,49.17,11460,0
FPT,11/18/2019 13:53,49.08,49.08,49.08,49.08,4480,0
FPT,11/18/2019 13:54,49.17,49.17,49.17,49.17,4720,0
FPT,11/18/2019 13:55,49.17,49.17,49.17,49.17,3350,0
FPT,11/18/2019 13:56,49.17,49.17,49.08,49.17,7750,0
FPT,11/18/2019 13:57,49.17,49.17,49.08,49.17,2470,0
FPT,11/18/2019 13:58,49.17,49.17,49.17,49.17,23720,0
FPT,11/18/2019 13:59,49.17,49.17,49.17,49.17,2520,0
FPT,11/18/2019 14:00,49.17,49.25,49.17,49.17,1550,0
FPT,11/18/2019 14:01,49.17,49.25,49.17,49.25,1170,0
FPT,11/18/2019 14:02,49.25,49.25,49.17,49.17,2070,0
FPT,11/18/2019 14:03,49.17,49.17,49.17,49.17,2730,0
FPT,11/18/2019 14:04,49.17,49.17,49.17,49.17,20,0
FPT,11/18/2019 14:05,49.17,49.17,49.17,49.17,160,0
FPT,11/18/2019 14:07,49.17,49.25,49.17,49.17,13480,0
FPT,11/18/2019 14:08,49.25,49.25,49.17,49.17,4070,0
FPT,11/18/2019 14:09,49.25,49.25,49.25,49.25,1180,0
FPT,11/18/2019 14:10,49.17,49.17,49.17,49.17,9000,0
FPT,11/18/2019 14:11,49.17,49.17,49.08,49.17,5250,0
FPT,11/18/2019 14:12,49.17,49.17,49.08,49.08,6020,0
FPT,11/18/2019 14:13,49.17,49.17,49.17,49.17,830,0
FPT,11/18/2019 14:14,49.08,49.08,49.08,49.08,4040,0
FPT,11/18/2019 14:15,49.08,49.08,49,49,35930,0
FPT,11/18/2019 14:16,49,49.08,49,49.08,7230,0
FPT,11/18/2019 14:17,49.08,49.08,49.08,49.08,4370,0
FPT,11/18/2019 14:18,49.08,49.08,49.08,49.08,6210,0
FPT,11/18/2019 14:19,49.08,49.08,49.08,49.08,4100,0
FPT,11/18/2019 14:20,49.08,49.08,49,49.08,18950,0
FPT,11/18/2019 14:21,49.08,49.08,49,49,11730,0
FPT,11/18/2019 14:22,49.08,49.08,49.08,49.08,790,0
FPT,11/18/2019 14:23,49,49.08,49,49,2290,0
FPT,11/18/2019 14:24,49.08,49.08,49,49,17880,0
FPT,11/18/2019 14:25,49.08,49.08,49,49,23210,0
FPT,11/18/2019 14:26,49,49,49,49,6420,0
FPT,11/18/2019 14:27,49,49,48.91,49,24870,0
FPT,11/18/2019 14:28,49,49,48.74,48.74,232220,0
FPT,11/18/2019 14:29,48.74,48.83,48.74,48.83,41040,0
FPT,11/18/2019 14:30,48.83,48.83,48.83,48.83,830,0
FPT,11/18/2019 14:46,49.08,49.08,49.08,49.08,89690,0
FPT,11/19/2019 9:15,49.17,49.17,49.08,49.08,22270,0
FPT,11/19/2019 9:16,49.17,49.25,49.17,49.17,2870,0
FPT,11/19/2019 9:17,49.17,49.25,49.17,49.25,200,0
FPT,11/19/2019 9:18,49.25,49.34,49.25,49.25,1420,0
FPT,11/19/2019 9:19,49.34,49.34,49.25,49.25,4640,0
FPT,11/19/2019 9:20,49.34,49.34,49.34,49.34,12890,0
FPT,11/19/2019 9:21,49.34,49.34,49.34,49.34,2860,0
FPT,11/19/2019 9:22,49.42,49.59,49.34,49.51,24000,0
FPT,11/19/2019 9:23,49.59,49.59,49.51,49.59,5710,0
FPT,11/19/2019 9:24,49.51,49.59,49.42,49.42,16100,0
FPT,11/19/2019 9:25,49.42,49.42,49.34,49.34,24700,0
FPT,11/19/2019 9:26,49.25,49.25,49.17,49.25,6300,0
FPT,11/19/2019 9:27,49.25,49.25,49.08,49.17,11950,0
FPT,11/19/2019 9:28,49.08,49.17,49.08,49.08,4380,0
FPT,11/19/2019 9:29,49.08,49.17,49.08,49.17,2200,0
FPT,11/19/2019 9:30,49.17,49.17,49.08,49.08,15620,0
FPT,11/19/2019 9:31,49.08,49.25,49.08,49.17,9750,0
FPT,11/19/2019 9:32,49.25,49.34,49.25,49.34,6080,0
FPT,11/19/2019 9:33,49.34,49.34,49.34,49.34,520,0
FPT,11/19/2019 9:34,49.34,49.34,49.34,49.34,1040,0
FPT,11/19/2019 9:35,49.34,49.42,49.34,49.34,1610,0
FPT,11/19/2019 9:36,49.42,49.42,49.42,49.42,3600,0
FPT,11/19/2019 9:37,49.42,49.51,49.34,49.51,10040,0
FPT,11/19/2019 9:38,49.42,49.42,49.42,49.42,400,0
FPT,11/19/2019 9:39,49.42,49.51,49.34,49.34,5090,0
FPT,11/19/2019 9:40,49.42,49.42,49.42,49.42,4100,0
FPT,11/19/2019 9:41,49.42,49.42,49.42,49.42,80,0
FPT,11/19/2019 9:42,49.42,49.42,49.42,49.42,3130,0
FPT,11/19/2019 9:43,49.34,49.42,49.25,49.34,10950,0
FPT,11/19/2019 9:44,49.34,49.34,49.34,49.34,100,0
FPT,11/19/2019 9:45,49.34,49.34,49.34,49.34,200,0
FPT,11/19/2019 9:46,49.34,49.34,49.34,49.34,270,0
FPT,11/19/2019 9:48,49.25,49.34,49.25,49.25,9000,0
FPT,11/19/2019 9:49,49.25,49.25,49.17,49.25,3370,0
FPT,11/19/2019 9:50,49.25,49.25,49.08,49.08,26190,0
FPT,11/19/2019 9:51,49.17,49.34,49.08,49.17,18620,0
FPT,11/19/2019 9:52,49.25,49.34,49.17,49.17,14930,0
FPT,11/19/2019 9:53,49.17,49.25,49.17,49.25,12390,0
FPT,11/19/2019 9:54,49.17,49.17,49.08,49.17,7310,0
FPT,11/19/2019 9:55,49.08,49.17,49.08,49.17,4010,0
FPT,11/19/2019 9:56,49.17,49.17,49.17,49.17,5150,0
FPT,11/19/2019 9:57,49.17,49.25,49.08,49.25,5230,0
FPT,11/19/2019 9:58,49.17,49.17,49.08,49.17,2050,0
FPT,11/19/2019 9:59,49.08,49.25,49.08,49.08,6640,0
FPT,11/19/2019 10:00,49.17,49.25,49.17,49.17,2500,0
FPT,11/19/2019 10:01,49.17,49.17,49.17,49.17,5320,0
FPT,11/19/2019 10:02,49.17,49.17,49.17,49.17,1800,0
FPT,11/19/2019 10:03,49.17,49.25,49.17,49.25,750,0
FPT,11/19/2019 10:04,49.17,49.17,49.17,49.17,500,0
FPT,11/19/2019 10:05,49.17,49.17,49.17,49.17,500,0
FPT,11/19/2019 10:06,49.17,49.17,49.08,49.08,1960,0
FPT,11/19/2019 10:07,49.17,49.17,49.08,49.08,70,0
FPT,11/19/2019 10:08,49.17,49.17,49.08,49.17,9550,0
FPT,11/19/2019 10:09,49.17,49.17,49.08,49.08,4100,0
FPT,11/19/2019 10:10,49.08,49.08,49.08,49.08,300,0
FPT,11/19/2019 10:11,49.08,49.17,49.08,49.17,410,0
FPT,11/19/2019 10:12,49.08,49.17,49.08,49.17,150,0
FPT,11/19/2019 10:13,49.17,49.17,49.08,49.08,3810,0
FPT,11/19/2019 10:14,49.08,49.17,49.08,49.17,550,0
FPT,11/19/2019 10:15,49.17,49.17,49.17,49.17,19890,0
FPT,11/19/2019 10:16,49.17,49.17,49.17,49.17,3670,0
FPT,11/19/2019 10:17,49.17,49.17,49.17,49.17,560,0
FPT,11/19/2019 10:18,49.17,49.17,49.17,49.17,7020,0
FPT,11/19/2019 10:19,49.17,49.17,49.08,49.17,2210,0
FPT,11/19/2019 10:20,49.17,49.17,49.17,49.17,580,0
FPT,11/19/2019 10:21,49.17,49.17,49.17,49.17,410,0
FPT,11/19/2019 10:22,49.17,49.17,49.17,49.17,2630,0
FPT,11/19/2019 10:23,49.17,49.17,49.17,49.17,40,0
FPT,11/19/2019 10:24,49.17,49.17,49.17,49.17,7030,0
FPT,11/19/2019 10:25,49.17,49.17,49.17,49.17,8410,0
FPT,11/19/2019 10:26,49.08,49.17,49.08,49.17,1100,0
FPT,11/19/2019 10:27,49.17,49.17,49.17,49.17,40,0
FPT,11/19/2019 10:28,49.25,49.25,49.25,49.25,2000,0
FPT,11/19/2019 10:30,49.25,49.25,49.17,49.17,5800,0
FPT,11/19/2019 10:31,49.17,49.25,49.17,49.25,110,0
FPT,11/19/2019 10:33,49.17,49.17,49.17,49.17,10,0
FPT,11/19/2019 10:35,49.34,49.34,49.34,49.34,21050,0
FPT,11/19/2019 10:36,49.34,49.42,49.34,49.42,7100,0
FPT,11/19/2019 10:37,49.42,49.42,49.34,49.34,5860,0
FPT,11/19/2019 10:41,49.42,49.42,49.34,49.42,2070,0
FPT,11/19/2019 10:42,49.42,49.42,49.42,49.42,7000,0
FPT,11/19/2019 10:43,49.42,49.42,49.42,49.42,14370,0
FPT,11/19/2019 10:44,49.42,49.42,49.42,49.42,9390,0
FPT,11/19/2019 10:45,49.42,49.51,49.42,49.51,9220,0
FPT,11/19/2019 10:46,49.51,49.51,49.51,49.51,4820,0
FPT,11/19/2019 10:47,49.51,49.51,49.51,49.51,4430,0
FPT,11/19/2019 10:48,49.51,49.51,49.42,49.51,3530,0
FPT,11/19/2019 10:49,49.51,49.51,49.42,49.42,2360,0
FPT,11/19/2019 10:50,49.42,49.51,49.42,49.42,410,0
FPT,11/19/2019 10:51,49.51,49.51,49.42,49.51,5390,0
FPT,11/19/2019 10:52,49.51,49.51,49.51,49.51,100,0
FPT,11/19/2019 10:53,49.42,49.42,49.42,49.42,600,0
FPT,11/19/2019 10:54,49.42,49.42,49.42,49.42,10,0
FPT,11/19/2019 10:55,49.42,49.42,49.42,49.42,50,0
FPT,11/19/2019 10:56,49.42,49.42,49.42,49.42,4300,0
FPT,11/19/2019 10:57,49.42,49.42,49.42,49.42,20,0
FPT,11/19/2019 10:58,49.42,49.42,49.42,49.42,4480,0
FPT,11/19/2019 10:59,49.42,49.42,49.42,49.42,480,0
FPT,11/19/2019 11:00,49.34,49.42,49.34,49.42,1540,0
FPT,11/19/2019 11:01,49.42,49.42,49.42,49.42,1500,0
FPT,11/19/2019 11:02,49.42,49.42,49.42,49.42,200,0
FPT,11/19/2019 11:03,49.34,49.42,49.34,49.42,1200,0
FPT,11/19/2019 11:04,49.42,49.42,49.34,49.42,1320,0
FPT,11/19/2019 11:05,49.34,49.42,49.34,49.42,400,0
FPT,11/19/2019 11:06,49.34,49.34,49.34,49.34,200,0
FPT,11/19/2019 11:07,49.34,49.34,49.34,49.34,1000,0
FPT,11/19/2019 11:08,49.42,49.42,49.42,49.42,50,0
FPT,11/19/2019 11:09,49.42,49.42,49.34,49.34,1020,0
FPT,11/19/2019 11:10,49.42,49.42,49.34,49.34,1190,0
FPT,11/19/2019 11:12,49.34,49.34,49.34,49.34,5000,0
FPT,11/19/2019 11:13,49.34,49.34,49.34,49.34,6000,0
FPT,11/19/2019 11:14,49.34,49.42,49.34,49.34,17040,0
FPT,11/19/2019 11:15,49.34,49.34,49.34,49.34,190,0
FPT,11/19/2019 11:17,49.34,49.34,49.25,49.25,60,0
FPT,11/19/2019 11:18,49.34,49.34,49.34,49.34,20,0
FPT,11/19/2019 11:19,49.34,49.34,49.34,49.34,3330,0
FPT,11/19/2019 11:20,49.34,49.34,49.34,49.34,750,0
FPT,11/19/2019 11:21,49.42,49.42,49.42,49.42,1280,0
FPT,11/19/2019 11:22,49.42,49.42,49.42,49.42,9750,0
FPT,11/19/2019 11:23,49.42,49.42,49.42,49.42,1000,0
FPT,11/19/2019 11:24,49.42,49.42,49.42,49.42,5000,0
FPT,11/19/2019 11:28,49.34,49.34,49.34,49.34,100,0
FPT,11/19/2019 13:00,49.34,49.34,49.34,49.34,4440,0
FPT,11/19/2019 13:03,49.42,49.42,49.42,49.42,50,0
FPT,11/19/2019 13:07,49.42,49.42,49.42,49.42,7200,0
FPT,11/19/2019 13:08,49.42,49.42,49.42,49.42,12000,0
FPT,11/19/2019 13:09,49.42,49.42,49.42,49.42,5200,0
FPT,11/19/2019 13:10,49.42,49.42,49.42,49.42,5300,0
FPT,11/19/2019 13:11,49.42,49.42,49.42,49.42,500,0
FPT,11/19/2019 13:12,49.42,49.42,49.42,49.42,2370,0
FPT,11/19/2019 13:13,49.51,49.51,49.42,49.42,3080,0
FPT,11/19/2019 13:14,49.51,49.51,49.42,49.42,6200,0
FPT,11/19/2019 13:16,49.42,49.42,49.42,49.42,50,0
FPT,11/19/2019 13:17,49.42,49.42,49.42,49.42,5270,0
FPT,11/19/2019 13:18,49.42,49.42,49.42,49.42,2680,0
FPT,11/19/2019 13:19,49.42,49.42,49.42,49.42,6320,0
FPT,11/19/2019 13:20,49.42,49.42,49.42,49.42,480,0
FPT,11/19/2019 13:21,49.42,49.42,49.42,49.42,860,0
FPT,11/19/2019 13:22,49.42,49.42,49.42,49.42,5390,0
FPT,11/19/2019 13:25,49.51,49.59,49.51,49.51,43750,0
FPT,11/19/2019 13:26,49.51,49.59,49.51,49.51,8800,0
FPT,11/19/2019 13:27,49.51,49.51,49.51,49.51,300,0
FPT,11/19/2019 13:31,49.59,49.59,49.51,49.51,30,0
FPT,11/19/2019 13:32,49.51,49.51,49.42,49.51,10060,0
FPT,11/19/2019 13:33,49.51,49.51,49.51,49.51,400,0
FPT,11/19/2019 13:34,49.51,49.51,49.51,49.51,5810,0
FPT,11/19/2019 13:36,49.51,49.51,49.51,49.51,510,0
FPT,11/19/2019 13:37,49.59,49.59,49.51,49.51,1290,0
FPT,11/19/2019 13:38,49.51,49.51,49.51,49.51,2510,0
FPT,11/19/2019 13:39,49.51,49.51,49.51,49.51,1170,0
FPT,11/19/2019 13:40,49.59,49.59,49.51,49.51,3030,0
FPT,11/19/2019 13:41,49.51,49.59,49.51,49.59,5140,0
FPT,11/19/2019 13:42,49.59,49.59,49.59,49.59,200,0
FPT,11/19/2019 13:44,49.59,49.59,49.51,49.51,7520,0
FPT,11/19/2019 13:47,49.51,49.51,49.51,49.51,160,0
FPT,11/19/2019 13:48,49.51,49.51,49.51,49.51,8550,0
FPT,11/19/2019 13:49,49.51,49.51,49.42,49.42,19300,0
FPT,11/19/2019 13:50,49.42,49.42,49.42,49.42,4000,0
FPT,11/19/2019 13:51,49.42,49.42,49.42,49.42,1520,0
FPT,11/19/2019 13:52,49.34,49.34,49.34,49.34,7000,0
FPT,11/19/2019 13:53,49.34,49.34,49.34,49.34,10,0
FPT,11/19/2019 13:54,49.42,49.42,49.42,49.42,200,0
FPT,11/19/2019 13:55,49.34,49.42,49.34,49.42,25820,0
FPT,11/19/2019 13:56,49.42,49.51,49.42,49.42,5740,0
FPT,11/19/2019 13:57,49.42,49.42,49.42,49.42,1340,0
FPT,11/19/2019 13:58,49.42,49.51,49.42,49.51,2000,0
FPT,11/19/2019 13:59,49.51,49.51,49.51,49.51,7570,0
FPT,11/19/2019 14:00,49.51,49.51,49.51,49.51,2550,0
FPT,11/19/2019 14:01,49.51,49.59,49.51,49.51,8350,0
FPT,11/19/2019 14:02,49.51,49.51,49.51,49.51,5840,0
FPT,11/19/2019 14:03,49.51,49.51,49.51,49.51,3860,0
FPT,11/19/2019 14:04,49.51,49.59,49.51,49.51,1230,0
FPT,11/19/2019 14:05,49.59,49.59,49.59,49.59,100,0
FPT,11/19/2019 14:06,49.59,49.59,49.59,49.59,100,0
FPT,11/19/2019 14:07,49.51,49.51,49.51,49.51,23500,0
FPT,11/19/2019 14:09,49.51,49.51,49.51,49.51,1740,0
FPT,11/19/2019 14:10,49.51,49.59,49.51,49.51,1520,0
FPT,11/19/2019 14:11,49.51,49.51,49.51,49.51,2500,0
FPT,11/19/2019 14:12,49.51,49.59,49.51,49.51,3770,0
FPT,11/19/2019 14:14,49.51,49.51,49.51,49.51,4360,0
FPT,11/19/2019 14:15,49.59,49.59,49.51,49.59,670,0
FPT,11/19/2019 14:16,49.59,49.59,49.51,49.59,34660,0
FPT,11/19/2019 14:17,49.59,49.59,49.59,49.59,200,0
FPT,11/19/2019 14:18,49.59,49.68,49.59,49.59,3800,0
FPT,11/19/2019 14:19,49.68,49.68,49.68,49.68,2000,0
FPT,11/19/2019 14:20,49.68,49.68,49.68,49.68,50,0
FPT,11/19/2019 14:21,49.68,49.68,49.68,49.68,3010,0
FPT,11/19/2019 14:22,49.68,49.68,49.68,49.68,3120,0
FPT,11/19/2019 14:23,49.68,49.68,49.68,49.68,22900,0
FPT,11/19/2019 14:24,49.76,49.76,49.76,49.76,150,0
FPT,11/19/2019 14:25,49.76,49.76,49.76,49.76,2660,0
FPT,11/19/2019 14:26,49.76,49.76,49.76,49.76,790,0
FPT,11/19/2019 14:27,49.76,49.76,49.59,49.59,15510,0
FPT,11/19/2019 14:28,49.68,49.68,49.68,49.68,6660,0
FPT,11/19/2019 14:29,49.68,49.68,49.68,49.68,11140,0
FPT,11/19/2019 14:46,49.76,49.76,49.76,49.76,61990,0
FPT,11/20/2019 9:15,49.68,49.68,49.51,49.51,25660,0
FPT,11/20/2019 9:16,49.68,49.68,49.59,49.59,1010,0
FPT,11/20/2019 9:17,49.68,49.68,49.59,49.59,6180,0
FPT,11/20/2019 9:18,49.68,49.68,49.51,49.51,8720,0
FPT,11/20/2019 9:19,49.51,49.51,49.42,49.42,19470,0
FPT,11/20/2019 9:20,49.42,49.51,49.34,49.51,6250,0
FPT,11/20/2019 9:21,49.42,49.42,49.34,49.42,5970,0
FPT,11/20/2019 9:22,49.42,49.42,49.42,49.42,1350,0
FPT,11/20/2019 9:23,49.42,49.42,49.34,49.34,1300,0
FPT,11/20/2019 9:24,49.42,49.42,49.34,49.34,1200,0
FPT,11/20/2019 9:25,49.42,49.42,49.34,49.42,1760,0
FPT,11/20/2019 9:26,49.42,49.42,49.42,49.42,10500,0
FPT,11/20/2019 9:27,49.42,49.42,49.34,49.34,26670,0
FPT,11/20/2019 9:28,49.25,49.34,49.25,49.34,2700,0
FPT,11/20/2019 9:29,49.34,49.42,49.34,49.42,14700,0
FPT,11/20/2019 9:30,49.42,49.42,49.42,49.42,200,0
FPT,11/20/2019 9:33,49.34,49.34,49.34,49.34,1010,0
FPT,11/20/2019 9:34,49.34,49.34,49.34,49.34,6040,0
FPT,11/20/2019 9:35,49.34,49.42,49.34,49.34,14590,0
FPT,11/20/2019 9:36,49.42,49.42,49.25,49.34,2680,0
FPT,11/20/2019 9:37,49.34,49.34,49.34,49.34,5070,0
FPT,11/20/2019 9:38,49.42,49.42,49.34,49.34,5050,0
FPT,11/20/2019 9:39,49.34,49.34,49.25,49.25,13930,0
FPT,11/20/2019 9:40,49.34,49.42,49.34,49.42,3170,0
FPT,11/20/2019 9:41,49.34,49.34,49.34,49.34,1500,0
FPT,11/20/2019 9:43,49.34,49.34,49.34,49.34,4570,0
FPT,11/20/2019 9:44,49.42,49.42,49.42,49.42,1050,0
FPT,11/20/2019 9:45,49.42,49.42,49.34,49.34,6080,0
FPT,11/20/2019 9:48,49.34,49.34,49.25,49.34,2790,0
FPT,11/20/2019 9:49,49.25,49.25,49.25,49.25,1050,0
FPT,11/20/2019 9:50,49.34,49.34,49.34,49.34,610,0
FPT,11/20/2019 9:51,49.34,49.34,49.34,49.34,1000,0
FPT,11/20/2019 9:52,49.34,49.34,49.25,49.34,2090,0
FPT,11/20/2019 9:53,49.34,49.42,49.34,49.42,1510,0
FPT,11/20/2019 9:54,49.42,49.42,49.34,49.34,1550,0
FPT,11/20/2019 9:55,49.42,49.42,49.42,49.42,10,0
FPT,11/20/2019 9:57,49.42,49.42,49.42,49.42,8650,0
FPT,11/20/2019 9:58,49.42,49.42,49.42,49.42,1640,0
FPT,11/20/2019 9:59,49.42,49.42,49.34,49.42,4640,0
FPT,11/20/2019 10:00,49.42,49.51,49.42,49.51,5690,0
FPT,11/20/2019 10:01,49.51,49.51,49.51,49.51,260,0
FPT,11/20/2019 10:02,49.42,49.51,49.42,49.42,10830,0
FPT,11/20/2019 10:03,49.42,49.42,49.42,49.42,470,0
FPT,11/20/2019 10:04,49.42,49.51,49.42,49.42,8450,0
FPT,11/20/2019 10:05,49.42,49.42,49.42,49.42,7350,0
FPT,11/20/2019 10:06,49.51,49.51,49.42,49.42,300,0
FPT,11/20/2019 10:07,49.42,49.42,49.42,49.42,1000,0
FPT,11/20/2019 10:08,49.42,49.42,49.42,49.42,1080,0
FPT,11/20/2019 10:09,49.42,49.42,49.25,49.25,24630,0
FPT,11/20/2019 10:10,49.34,49.34,49.34,49.34,5180,0
FPT,11/20/2019 10:12,49.34,49.34,49.34,49.34,50,0
FPT,11/20/2019 10:13,49.34,49.34,49.34,49.34,5030,0
FPT,11/20/2019 10:14,49.34,49.42,49.34,49.42,550,0
FPT,11/20/2019 10:16,49.34,49.34,49.34,49.34,620,0
FPT,11/20/2019 10:17,49.42,49.42,49.42,49.42,30,0
FPT,11/20/2019 10:18,49.42,49.42,49.34,49.34,1080,0
FPT,11/20/2019 10:19,49.42,49.42,49.42,49.42,30,0
FPT,11/20/2019 10:20,49.34,49.34,49.34,49.34,970,0
FPT,11/20/2019 10:22,49.34,49.34,49.34,49.34,5330,0
FPT,11/20/2019 10:24,49.42,49.42,49.42,49.42,10,0
FPT,11/20/2019 10:26,49.34,49.34,49.34,49.34,2000,0
FPT,11/20/2019 10:27,49.34,49.42,49.34,49.42,3020,0
FPT,11/20/2019 10:28,49.34,49.34,49.34,49.34,10000,0
FPT,11/20/2019 10:29,49.34,49.34,49.34,49.34,5250,0
FPT,11/20/2019 10:30,49.34,49.34,49.34,49.34,160,0
FPT,11/20/2019 10:31,49.34,49.42,49.34,49.42,6210,0
FPT,11/20/2019 10:32,49.34,49.34,49.34,49.34,1700,0
FPT,11/20/2019 10:33,49.34,49.34,49.34,49.34,1120,0
FPT,11/20/2019 10:34,49.34,49.34,49.34,49.34,110,0
FPT,11/20/2019 10:35,49.34,49.34,49.34,49.34,440,0
FPT,11/20/2019 10:36,49.34,49.34,49.34,49.34,1500,0
FPT,11/20/2019 10:37,49.34,49.34,49.34,49.34,20,0
FPT,11/20/2019 10:38,49.34,49.34,49.25,49.25,520,0
FPT,11/20/2019 10:39,49.34,49.34,49.34,49.34,10100,0
FPT,11/20/2019 10:40,49.34,49.34,49.25,49.34,230,0
FPT,11/20/2019 10:42,49.34,49.34,49.25,49.25,600,0
FPT,11/20/2019 10:43,49.34,49.34,49.34,49.34,20,0
FPT,11/20/2019 10:44,49.34,49.34,49.34,49.34,60,0
FPT,11/20/2019 10:45,49.34,49.34,49.34,49.34,790,0
FPT,11/20/2019 10:46,49.34,49.34,49.25,49.34,3050,0
FPT,11/20/2019 10:47,49.34,49.34,49.34,49.34,270,0
FPT,11/20/2019 10:48,49.34,49.34,49.34,49.34,10,0
FPT,11/20/2019 10:50,49.25,49.25,49.25,49.25,200,0
FPT,11/20/2019 10:51,49.25,49.34,49.25,49.34,20,0
FPT,11/20/2019 10:52,49.25,49.34,49.25,49.34,6710,0
FPT,11/20/2019 10:53,49.34,49.34,49.34,49.34,910,0
FPT,11/20/2019 10:55,49.34,49.34,49.25,49.25,24150,0
FPT,11/20/2019 10:56,49.34,49.34,49.17,49.25,14550,0
FPT,11/20/2019 10:57,49.25,49.25,49.25,49.25,520,0
FPT,11/20/2019 10:58,49.25,49.25,49.25,49.25,150,0
FPT,11/20/2019 10:59,49.25,49.25,49.25,49.25,200,0
FPT,11/20/2019 11:00,49.25,49.25,49.17,49.25,2050,0
FPT,11/20/2019 11:03,49.25,49.25,49.25,49.25,50,0
FPT,11/20/2019 11:04,49.25,49.25,49.25,49.25,310,0
FPT,11/20/2019 11:05,49.25,49.25,49.25,49.25,60,0
FPT,11/20/2019 11:06,49.17,49.25,49.17,49.25,20,0
FPT,11/20/2019 11:07,49.25,49.25,49.17,49.25,390,0
FPT,11/20/2019 11:08,49.25,49.25,49.25,49.25,110,0
FPT,11/20/2019 11:09,49.17,49.25,49.17,49.25,360,0
FPT,11/20/2019 11:10,49.25,49.25,49.25,49.25,2060,0
FPT,11/20/2019 11:11,49.25,49.25,49.17,49.25,10620,0
FPT,11/20/2019 11:12,49.25,49.34,49.25,49.34,11920,0
FPT,11/20/2019 11:13,49.34,49.34,49.34,49.34,800,0
FPT,11/20/2019 11:14,49.25,49.34,49.25,49.25,8110,0
FPT,11/20/2019 11:15,49.25,49.34,49.25,49.25,10010,0
FPT,11/20/2019 11:16,49.34,49.34,49.25,49.25,11030,0
FPT,11/20/2019 11:17,49.34,49.34,49.34,49.34,50,0
FPT,11/20/2019 11:19,49.34,49.34,49.34,49.34,1050,0
FPT,11/20/2019 11:21,49.25,49.34,49.25,49.34,1010,0
FPT,11/20/2019 11:22,49.25,49.34,49.25,49.34,2010,0
FPT,11/20/2019 11:23,49.34,49.34,49.25,49.25,2200,0
FPT,11/20/2019 11:24,49.34,49.34,49.34,49.34,20,0
FPT,11/20/2019 11:25,49.25,49.34,49.25,49.34,1010,0
FPT,11/20/2019 11:26,49.34,49.34,49.34,49.34,1500,0
FPT,11/20/2019 11:27,49.34,49.34,49.34,49.34,310,0
FPT,11/20/2019 11:28,49.34,49.34,49.34,49.34,1000,0
FPT,11/20/2019 11:29,49.34,49.34,49.34,49.34,150,0
FPT,11/20/2019 13:00,49.34,49.34,49.34,49.34,1030,0
FPT,11/20/2019 13:01,49.25,49.25,49.25,49.25,600,0
FPT,11/20/2019 13:02,49.34,49.34,49.34,49.34,50,0
FPT,11/20/2019 13:03,49.34,49.34,49.25,49.34,320,0
FPT,11/20/2019 13:05,49.34,49.34,49.34,49.34,5220,0
FPT,11/20/2019 13:06,49.34,49.34,49.34,49.34,170,0
FPT,11/20/2019 13:07,49.25,49.34,49.25,49.34,10180,0
FPT,11/20/2019 13:09,49.34,49.34,49.25,49.25,29060,0
FPT,11/20/2019 13:10,49.34,49.34,49.25,49.25,21020,0
FPT,11/20/2019 13:11,49.25,49.34,49.25,49.34,7810,0
FPT,11/20/2019 13:13,49.25,49.34,49.17,49.34,5090,0
FPT,11/20/2019 13:14,49.25,49.34,49.25,49.25,2360,0
FPT,11/20/2019 13:15,49.25,49.34,49.17,49.17,10130,0
FPT,11/20/2019 13:17,49.25,49.25,49.17,49.25,1060,0
FPT,11/20/2019 13:18,49.25,49.25,49.25,49.25,680,0
FPT,11/20/2019 13:19,49.25,49.25,49.17,49.17,2030,0
FPT,11/20/2019 13:20,49.25,49.25,49.17,49.17,2030,0
FPT,11/20/2019 13:21,49.25,49.25,49.17,49.25,6250,0
FPT,11/20/2019 13:22,49.25,49.34,49.25,49.25,4440,0
FPT,11/20/2019 13:23,49.25,49.25,49.25,49.25,4000,0
FPT,11/20/2019 13:24,49.25,49.25,49.25,49.25,640,0
FPT,11/20/2019 13:25,49.34,49.34,49.25,49.34,240,0
FPT,11/20/2019 13:26,49.34,49.34,49.25,49.25,6270,0
FPT,11/20/2019 13:27,49.25,49.34,49.25,49.34,6510,0
FPT,11/20/2019 13:28,49.34,49.34,49.34,49.34,6200,0
FPT,11/20/2019 13:30,49.25,49.34,49.25,49.25,10370,0
FPT,11/20/2019 13:31,49.25,49.34,49.25,49.34,7870,0
FPT,11/20/2019 13:32,49.25,49.34,49.17,49.25,15760,0
FPT,11/20/2019 13:33,49.25,49.34,49.25,49.34,2360,0
FPT,11/20/2019 13:34,49.34,49.34,49.25,49.34,270,0
FPT,11/20/2019 13:36,49.34,49.34,49.34,49.34,3000,0
FPT,11/20/2019 13:38,49.34,49.34,49.25,49.34,11210,0
FPT,11/20/2019 13:40,49.25,49.25,49.25,49.25,13360,0
FPT,11/20/2019 13:41,49.17,49.34,49.17,49.34,7040,0
FPT,11/20/2019 13:42,49.34,49.34,49.25,49.34,9250,0
FPT,11/20/2019 13:43,49.34,49.34,49.34,49.34,4650,0
FPT,11/20/2019 13:44,49.34,49.34,49.34,49.34,18150,0
FPT,11/20/2019 13:45,49.34,49.34,49.34,49.34,14220,0
FPT,11/20/2019 13:46,49.42,49.42,49.34,49.34,15560,0
FPT,11/20/2019 13:47,49.34,49.34,49.25,49.34,7610,0
FPT,11/20/2019 13:48,49.34,49.34,49.25,49.34,5760,0
FPT,11/20/2019 13:49,49.34,49.34,49.34,49.34,2090,0
FPT,11/20/2019 13:50,49.34,49.34,49.25,49.34,8420,0
FPT,11/20/2019 13:51,49.25,49.34,49.25,49.25,2500,0
FPT,11/20/2019 13:52,49.25,49.34,49.25,49.25,18590,0
FPT,11/20/2019 13:53,49.25,49.25,49.25,49.25,1490,0
FPT,11/20/2019 13:54,49.25,49.25,49.25,49.25,90,0
FPT,11/20/2019 13:55,49.25,49.25,49.25,49.25,1390,0
FPT,11/20/2019 13:56,49.17,49.25,49.17,49.25,1390,0
FPT,11/20/2019 13:57,49.17,49.25,49.17,49.25,9800,0
FPT,11/20/2019 13:58,49.17,49.17,49,49.08,146500,0
FPT,11/20/2019 13:59,49.08,49.08,49,49,1090,0
FPT,11/20/2019 14:00,49.08,49.08,49.08,49.08,1320,0
FPT,11/20/2019 14:01,49.08,49.08,49.08,49.08,30500,0
FPT,11/20/2019 14:02,49.08,49.08,49.08,49.08,15990,0
FPT,11/20/2019 14:03,49.08,49.25,49,49.08,30250,0
FPT,11/20/2019 14:04,49.17,49.17,49.08,49.08,13960,0
FPT,11/20/2019 14:05,49.08,49.08,49.08,49.08,1910,0
FPT,11/20/2019 14:06,49.08,49.08,49,49.08,5920,0
FPT,11/20/2019 14:07,49,49,48.91,49,51580,0
FPT,11/20/2019 14:08,48.91,48.91,48.91,48.91,15150,0
FPT,11/20/2019 14:09,48.91,48.91,48.83,48.91,11210,0
FPT,11/20/2019 14:10,48.91,48.91,48.83,48.91,37640,0
FPT,11/20/2019 14:11,48.83,48.83,48.57,48.57,206760,0
FPT,11/20/2019 14:12,48.66,48.66,48.48,48.57,78710,0
FPT,11/20/2019 14:13,48.48,48.48,48.4,48.48,44340,0
FPT,11/20/2019 14:14,48.4,48.48,48.31,48.48,43410,0
FPT,11/20/2019 14:15,48.4,48.57,48.4,48.48,46850,0
FPT,11/20/2019 14:16,48.48,48.57,48.48,48.57,28890,0
FPT,11/20/2019 14:17,48.66,48.74,48.57,48.74,16430,0
FPT,11/20/2019 14:18,48.74,48.83,48.66,48.83,27330,0
FPT,11/20/2019 14:19,48.83,48.83,48.83,48.83,12940,0
FPT,11/20/2019 14:20,48.83,48.91,48.66,48.83,53400,0
FPT,11/20/2019 14:21,48.74,48.83,48.66,48.74,14560,0
FPT,11/20/2019 14:22,48.74,48.83,48.66,48.66,35150,0
FPT,11/20/2019 14:23,48.66,48.66,48.66,48.66,20630,0
FPT,11/20/2019 14:24,48.66,48.74,48.66,48.66,26280,0
FPT,11/20/2019 14:25,48.66,48.74,48.66,48.66,68820,0
FPT,11/20/2019 14:26,48.66,48.66,48.57,48.66,29630,0
FPT,11/20/2019 14:27,48.66,48.66,48.48,48.57,38030,0
FPT,11/20/2019 14:28,48.48,48.66,48.48,48.57,54610,0
FPT,11/20/2019 14:29,48.57,48.66,48.48,48.66,45680,0
FPT,11/20/2019 14:46,48.48,48.48,48.48,48.48,245040,0
FPT,11/21/2019 9:15,48.48,48.57,48.23,48.4,111480,0
FPT,11/21/2019 9:16,48.4,48.48,48.23,48.31,24620,0
FPT,11/21/2019 9:17,48.31,48.4,48.23,48.4,11610,0
FPT,11/21/2019 9:18,48.31,48.4,48.31,48.31,17230,0
FPT,11/21/2019 9:19,48.31,48.31,48.23,48.23,24790,0
FPT,11/21/2019 9:20,48.23,48.31,48.14,48.23,16890,0
FPT,11/21/2019 9:21,48.23,48.23,48.14,48.14,24500,0
FPT,11/21/2019 9:22,48.14,48.14,47.8,47.89,78550,0
FPT,11/21/2019 9:23,47.89,47.89,47.8,47.89,12350,0
FPT,11/21/2019 9:24,47.97,47.97,47.89,47.97,24390,0
FPT,11/21/2019 9:25,47.97,47.97,47.8,47.8,61330,0
FPT,11/21/2019 9:26,47.97,47.97,47.72,47.97,51680,0
FPT,11/21/2019 9:27,47.89,47.89,47.8,47.89,14210,0
FPT,11/21/2019 9:28,47.8,47.89,47.8,47.89,32250,0
FPT,11/21/2019 9:29,47.89,47.97,47.8,47.89,54960,0
FPT,11/21/2019 9:30,47.97,47.97,47.89,47.89,28610,0
FPT,11/21/2019 9:31,47.97,47.97,47.8,47.89,96280,0
FPT,11/21/2019 9:32,47.89,47.89,47.89,47.89,32210,0
FPT,11/21/2019 9:33,47.89,47.89,47.8,47.89,106320,0
FPT,11/21/2019 9:34,47.89,47.97,47.89,47.89,4600,0
FPT,11/21/2019 9:35,47.89,47.89,47.89,47.89,790,0
FPT,11/21/2019 9:36,47.89,47.97,47.89,47.97,60410,0
FPT,11/21/2019 9:37,48.06,48.06,47.97,47.97,4260,0
FPT,11/21/2019 9:38,47.97,48.06,47.97,48.06,1830,0
FPT,11/21/2019 9:39,47.97,48.06,47.97,48.06,30020,0
FPT,11/21/2019 9:40,47.97,47.97,47.97,47.97,10000,0
FPT,11/21/2019 9:41,48.06,48.06,48.06,48.06,3930,0
FPT,11/21/2019 9:42,48.06,48.14,47.97,48.06,25660,0
FPT,11/21/2019 9:43,48.06,48.06,48.06,48.06,3620,0
FPT,11/21/2019 9:44,48.14,48.14,48.06,48.14,16270,0
FPT,11/21/2019 9:45,48.23,48.23,48.14,48.14,10430,0
FPT,11/21/2019 9:46,48.23,48.23,48.23,48.23,18190,0
FPT,11/21/2019 9:47,48.31,48.31,48.23,48.31,7660,0
FPT,11/21/2019 9:48,48.31,48.31,48.31,48.31,4130,0
FPT,11/21/2019 9:49,48.31,48.31,48.31,48.31,15330,0
FPT,11/21/2019 9:50,48.31,48.4,48.31,48.31,15550,0
FPT,11/21/2019 9:51,48.31,48.4,48.31,48.31,2870,0
FPT,11/21/2019 9:52,48.4,48.4,48.31,48.4,3910,0
FPT,11/21/2019 9:53,48.4,48.4,48.31,48.4,3220,0
FPT,11/21/2019 9:54,48.4,48.4,48.4,48.4,18640,0
FPT,11/21/2019 9:55,48.4,48.48,48.4,48.4,10380,0
FPT,11/21/2019 9:56,48.4,48.4,48.31,48.31,10620,0
FPT,11/21/2019 9:57,48.31,48.31,48.31,48.31,17830,0
FPT,11/21/2019 9:58,48.31,48.4,48.31,48.4,13210,0
FPT,11/21/2019 9:59,48.4,48.48,48.4,48.4,28640,0
FPT,11/21/2019 10:00,48.4,48.48,48.4,48.48,1890,0
FPT,11/21/2019 10:01,48.4,48.48,48.4,48.4,16690,0
FPT,11/21/2019 10:02,48.48,48.48,48.4,48.4,2760,0
FPT,11/21/2019 10:03,48.4,48.4,48.31,48.31,15160,0
FPT,11/21/2019 10:04,48.31,48.4,48.31,48.31,17630,0
FPT,11/21/2019 10:05,48.23,48.31,48.23,48.23,12770,0
FPT,11/21/2019 10:06,48.23,48.31,48.23,48.23,1160,0
FPT,11/21/2019 10:07,48.23,48.23,48.23,48.23,17990,0
FPT,11/21/2019 10:08,48.23,48.23,48.23,48.23,1240,0
FPT,11/21/2019 10:09,48.23,48.23,48.23,48.23,5280,0
FPT,11/21/2019 10:10,48.23,48.23,48.23,48.23,5440,0
FPT,11/21/2019 10:11,48.23,48.23,48.14,48.23,2200,0
FPT,11/21/2019 10:12,48.14,48.23,48.14,48.14,2390,0
FPT,11/21/2019 10:13,48.14,48.14,48.14,48.14,10000,0
FPT,11/21/2019 10:14,48.14,48.23,48.14,48.14,22950,0
FPT,11/21/2019 10:15,48.14,48.14,48.06,48.14,17340,0
FPT,11/21/2019 10:16,48.14,48.14,48.14,48.14,4460,0
FPT,11/21/2019 10:17,48.06,48.14,48.06,48.14,2680,0
FPT,11/21/2019 10:18,48.14,48.14,48.14,48.14,7230,0
FPT,11/21/2019 10:19,48.14,48.14,48.14,48.14,5300,0
FPT,11/21/2019 10:20,48.06,48.06,48.06,48.06,500,0
FPT,11/21/2019 10:21,48.06,48.14,48.06,48.14,950,0
FPT,11/21/2019 10:22,48.14,48.14,48.06,48.14,5040,0
FPT,11/21/2019 10:23,48.14,48.14,48.14,48.14,5210,0
FPT,11/21/2019 10:24,48.14,48.14,48.14,48.14,1160,0
FPT,11/21/2019 10:25,48.23,48.23,48.14,48.23,5840,0
FPT,11/21/2019 10:26,48.23,48.23,48.23,48.23,5160,0
FPT,11/21/2019 10:27,48.23,48.23,48.14,48.23,4530,0
FPT,11/21/2019 10:28,48.23,48.23,48.23,48.23,2420,0
FPT,11/21/2019 10:29,48.14,48.14,48.14,48.14,5390,0
FPT,11/21/2019 10:30,48.14,48.23,48.14,48.23,10420,0
FPT,11/21/2019 10:31,48.14,48.14,48.14,48.14,2520,0
FPT,11/21/2019 10:32,48.14,48.14,48.14,48.14,2890,0
FPT,11/21/2019 10:33,48.14,48.23,48.14,48.14,3580,0
FPT,11/21/2019 10:34,48.14,48.23,48.14,48.23,1210,0
FPT,11/21/2019 10:35,48.14,48.23,48.14,48.23,1040,0
FPT,11/21/2019 10:36,48.23,48.23,48.14,48.14,220,0
FPT,11/21/2019 10:37,48.23,48.23,48.23,48.23,30,0
FPT,11/21/2019 10:38,48.23,48.23,48.23,48.23,1300,0
FPT,11/21/2019 10:39,48.14,48.14,48.14,48.14,150,0
FPT,11/21/2019 10:40,48.23,48.23,48.23,48.23,8520,0
FPT,11/21/2019 10:41,48.23,48.23,48.23,48.23,26120,0
FPT,11/21/2019 10:42,48.23,48.31,48.23,48.31,20100,0
FPT,11/21/2019 10:44,48.31,48.31,48.31,48.31,10,0
FPT,11/21/2019 10:45,48.31,48.31,48.31,48.31,90,0
FPT,11/21/2019 10:46,48.31,48.31,48.23,48.23,1170,0
FPT,11/21/2019 10:47,48.31,48.31,48.31,48.31,120,0
FPT,11/21/2019 10:48,48.31,48.31,48.31,48.31,10000,0
FPT,11/21/2019 10:49,48.31,48.31,48.31,48.31,190,0
FPT,11/21/2019 10:50,48.31,48.31,48.23,48.31,640,0
FPT,11/21/2019 10:51,48.31,48.31,48.31,48.31,190,0
FPT,11/21/2019 10:52,48.31,48.31,48.23,48.23,650,0
FPT,11/21/2019 10:53,48.23,48.23,48.23,48.23,840,0
FPT,11/21/2019 10:54,48.23,48.23,48.23,48.23,380,0
FPT,11/21/2019 10:55,48.23,48.31,48.23,48.23,2730,0
FPT,11/21/2019 10:56,48.31,48.31,48.31,48.31,500,0
FPT,11/21/2019 10:57,48.31,48.4,48.31,48.4,10260,0
FPT,11/21/2019 10:59,48.4,48.4,48.31,48.31,1450,0
FPT,11/21/2019 11:00,48.31,48.31,48.31,48.31,3660,0
FPT,11/21/2019 11:01,48.31,48.31,48.31,48.31,2380,0
FPT,11/21/2019 11:02,48.31,48.4,48.31,48.4,4290,0
FPT,11/21/2019 11:03,48.4,48.4,48.31,48.31,1690,0
FPT,11/21/2019 11:04,48.31,48.31,48.31,48.31,50,0
FPT,11/21/2019 11:07,48.31,48.31,48.31,48.31,10,0
FPT,11/21/2019 11:08,48.23,48.23,48.23,48.23,10140,0
FPT,11/21/2019 11:09,48.23,48.23,48.23,48.23,6380,0
FPT,11/21/2019 11:10,48.23,48.23,48.14,48.23,2250,0
FPT,11/21/2019 11:11,48.23,48.23,48.23,48.23,10,0
FPT,11/21/2019 11:12,48.23,48.23,48.23,48.23,20,0
FPT,11/21/2019 11:14,48.14,48.14,48.14,48.14,11660,0
FPT,11/21/2019 11:15,48.06,48.06,48.06,48.06,20000,0
FPT,11/21/2019 11:16,48.06,48.06,48.06,48.06,24840,0
FPT,11/21/2019 11:17,48.14,48.14,48.14,48.14,3500,0
FPT,11/21/2019 11:18,48.14,48.14,48.14,48.14,850,0
FPT,11/21/2019 11:19,48.14,48.14,48.14,48.14,2850,0
FPT,11/21/2019 11:20,48.06,48.14,48.06,48.14,6500,0
FPT,11/21/2019 11:21,48.06,48.14,48.06,48.14,11100,0
FPT,11/21/2019 11:22,48.06,48.14,48.06,48.14,1500,0
FPT,11/21/2019 11:23,48.06,48.06,48.06,48.06,2200,0
FPT,11/21/2019 11:24,48.14,48.14,48.14,48.14,380,0
FPT,11/21/2019 11:25,48.06,48.06,48.06,48.06,2000,0
FPT,11/21/2019 11:26,48.06,48.06,48.06,48.06,5430,0
FPT,11/21/2019 11:27,48.06,48.06,48.06,48.06,570,0
FPT,11/21/2019 11:28,48.06,48.06,48.06,48.06,6700,0
FPT,11/21/2019 11:29,48.06,48.06,48.06,48.06,1030,0
FPT,11/21/2019 13:00,48.06,48.06,47.97,47.97,43000,0
FPT,11/21/2019 13:01,48.06,48.06,48.06,48.06,5040,0
FPT,11/21/2019 13:03,47.97,47.97,47.97,47.97,500,0
FPT,11/21/2019 13:04,48.06,48.06,47.97,48.06,18900,0
FPT,11/21/2019 13:05,48.06,48.14,48.06,48.14,20050,0
FPT,11/21/2019 13:06,48.06,48.14,48.06,48.06,2050,0
FPT,11/21/2019 13:07,48.06,48.06,48.06,48.06,180,0
FPT,11/21/2019 13:08,48.06,48.06,48.06,48.06,650,0
FPT,11/21/2019 13:09,48.06,48.06,47.97,47.97,1790,0
FPT,11/21/2019 13:10,48.06,48.06,48.06,48.06,510,0
FPT,11/21/2019 13:11,47.97,48.06,47.97,48.06,650,0
FPT,11/21/2019 13:12,48.06,48.06,48.06,48.06,630,0
FPT,11/21/2019 13:13,48.06,48.06,47.97,48.06,23820,0
FPT,11/21/2019 13:14,48.06,48.06,48.06,48.06,3700,0
FPT,11/21/2019 13:15,48.06,48.06,48.06,48.06,560,0
FPT,11/21/2019 13:16,48.06,48.06,48.06,48.06,3550,0
FPT,11/21/2019 13:17,48.06,48.14,48.06,48.14,950,0
FPT,11/21/2019 13:18,48.06,48.14,48.06,48.06,6920,0
FPT,11/21/2019 13:19,48.06,48.06,47.97,48.06,9640,0
FPT,11/21/2019 13:20,48.14,48.14,48.06,48.06,300,0
FPT,11/21/2019 13:21,48.06,48.06,48.06,48.06,5000,0
FPT,11/21/2019 13:22,48.14,48.14,48.06,48.14,630,0
FPT,11/21/2019 13:24,48.06,48.06,48.06,48.06,540,0
FPT,11/21/2019 13:25,48.14,48.14,48.06,48.06,110,0
FPT,11/21/2019 13:26,48.06,48.06,48.06,48.06,4200,0
FPT,11/21/2019 13:27,48.06,48.06,48.06,48.06,900,0
FPT,11/21/2019 13:28,48.06,48.06,48.06,48.06,5220,0
FPT,11/21/2019 13:29,48.06,48.06,47.97,48.06,10030,0
FPT,11/21/2019 13:30,48.06,48.06,47.97,47.97,1630,0
FPT,11/21/2019 13:32,48.06,48.06,47.97,47.97,1230,0
FPT,11/21/2019 13:33,47.97,48.06,47.97,48.06,1010,0
FPT,11/21/2019 13:34,48.06,48.06,47.97,47.97,3110,0
FPT,11/21/2019 13:35,48.06,48.06,47.97,47.97,510,0
FPT,11/21/2019 13:36,48.06,48.06,47.97,47.97,1410,0
FPT,11/21/2019 13:37,48.06,48.06,47.89,47.89,46940,0
FPT,11/21/2019 13:38,47.97,47.97,47.97,47.97,11340,0
FPT,11/21/2019 13:39,47.97,48.06,47.97,48.06,1540,0
FPT,11/21/2019 13:40,48.06,48.06,47.97,48.06,2210,0
FPT,11/21/2019 13:41,48.06,48.06,47.97,47.97,10790,0
FPT,11/21/2019 13:42,47.97,47.97,47.89,47.97,5480,0
FPT,11/21/2019 13:43,47.97,47.97,47.89,47.97,7240,0
FPT,11/21/2019 13:44,48.06,48.06,48.06,48.06,20,0
FPT,11/21/2019 13:45,48.06,48.06,47.97,47.97,25690,0
FPT,11/21/2019 13:46,47.97,47.97,47.89,47.97,4150,0
FPT,11/21/2019 13:47,47.97,47.97,47.97,47.97,11050,0
FPT,11/21/2019 13:48,47.97,47.97,47.89,47.89,1020,0
FPT,11/21/2019 13:49,47.97,47.97,47.89,47.97,400,0
FPT,11/21/2019 13:50,47.97,47.97,47.8,47.97,201540,0
FPT,11/21/2019 13:51,47.8,47.97,47.8,47.8,103160,0
FPT,11/21/2019 13:52,47.8,47.89,47.8,47.8,12370,0
FPT,11/21/2019 13:53,47.89,47.89,47.89,47.89,10,0
FPT,11/21/2019 13:54,47.89,47.89,47.89,47.89,11760,0
FPT,11/21/2019 13:55,47.89,47.97,47.89,47.89,9920,0
FPT,11/21/2019 13:56,47.89,47.97,47.89,47.97,4400,0
FPT,11/21/2019 13:57,47.89,47.97,47.8,47.97,30180,0
FPT,11/21/2019 13:58,47.97,48.06,47.97,48.06,43200,0
FPT,11/21/2019 13:59,48.06,48.06,48.06,48.06,10,0
FPT,11/21/2019 14:00,48.06,48.06,48.06,48.06,7190,0
FPT,11/21/2019 14:01,48.06,48.14,48.06,48.14,64320,0
FPT,11/21/2019 14:02,48.14,48.23,48.14,48.23,17520,0
FPT,11/21/2019 14:03,48.23,48.31,48.23,48.31,5090,0
FPT,11/21/2019 14:05,48.31,48.31,48.23,48.31,3450,0
FPT,11/21/2019 14:06,48.31,48.31,48.31,48.31,4100,0
FPT,11/21/2019 14:07,48.31,48.31,48.31,48.31,2050,0
FPT,11/21/2019 14:08,48.31,48.4,48.23,48.4,28930,0
FPT,11/21/2019 14:09,48.31,48.4,48.31,48.31,2600,0
FPT,11/21/2019 14:10,48.4,48.4,48.4,48.4,510,0
FPT,11/21/2019 14:11,48.4,48.4,48.4,48.4,12010,0
FPT,11/21/2019 14:12,48.4,48.48,48.4,48.48,27890,0
FPT,11/21/2019 14:13,48.48,48.48,48.4,48.48,2460,0
FPT,11/21/2019 14:14,48.48,48.48,48.48,48.48,12690,0
FPT,11/21/2019 14:15,48.48,48.48,48.48,48.48,1140,0
FPT,11/21/2019 14:16,48.48,48.66,48.48,48.57,52650,0
FPT,11/21/2019 14:17,48.66,48.66,48.57,48.66,11420,0
FPT,11/21/2019 14:18,48.66,48.66,48.57,48.66,3050,0
FPT,11/21/2019 14:19,48.66,48.66,48.57,48.66,13290,0
FPT,11/21/2019 14:20,48.66,48.66,48.57,48.66,22720,0
FPT,11/21/2019 14:21,48.74,48.74,48.66,48.66,12010,0
FPT,11/21/2019 14:22,48.66,48.66,48.66,48.66,3520,0
FPT,11/21/2019 14:23,48.66,48.66,48.66,48.66,8110,0
FPT,11/21/2019 14:24,48.66,48.66,48.57,48.57,6030,0
FPT,11/21/2019 14:25,48.57,48.66,48.48,48.57,18620,0
FPT,11/21/2019 14:26,48.57,48.57,48.57,48.57,10,0
FPT,11/21/2019 14:27,48.57,48.57,48.48,48.48,8660,0
FPT,11/21/2019 14:28,48.48,48.48,48.31,48.31,11970,0
FPT,11/21/2019 14:29,48.31,48.31,48.31,48.31,3550,0
FPT,11/21/2019 14:46,47.8,47.8,47.8,47.8,598720,0
FPT,11/22/2019 9:15,48.06,48.31,48.06,48.31,33080,0
FPT,11/22/2019 9:16,48.31,48.31,48.31,48.31,30,0
FPT,11/22/2019 9:17,48.31,48.31,48.31,48.31,3290,0
FPT,11/22/2019 9:18,48.23,48.31,48.23,48.31,4490,0
FPT,11/22/2019 9:19,48.31,48.31,48.23,48.31,2180,0
FPT,11/22/2019 9:20,48.4,48.66,48.4,48.66,51060,0
FPT,11/22/2019 9:21,48.66,48.74,48.66,48.66,27150,0
FPT,11/22/2019 9:22,48.66,48.74,48.57,48.57,10490,0
FPT,11/22/2019 9:23,48.57,48.57,48.57,48.57,3640,0
FPT,11/22/2019 9:24,48.48,48.57,48.48,48.48,1080,0
FPT,11/22/2019 9:25,48.48,48.57,48.48,48.48,1650,0
FPT,11/22/2019 9:26,48.48,48.48,48.4,48.4,13010,0
FPT,11/22/2019 9:27,48.4,48.4,48.4,48.4,12200,0
FPT,11/22/2019 9:28,48.48,48.48,48.4,48.4,9400,0
FPT,11/22/2019 9:29,48.4,48.48,48.4,48.4,5610,0
FPT,11/22/2019 9:30,48.4,48.4,48.23,48.23,23850,0
FPT,11/22/2019 9:31,48.23,48.31,48.23,48.23,5360,0
FPT,11/22/2019 9:32,48.23,48.23,48.14,48.23,2400,0
FPT,11/22/2019 9:33,48.23,48.23,48.23,48.23,5100,0
FPT,11/22/2019 9:34,48.23,48.31,48.14,48.14,1750,0
FPT,11/22/2019 9:35,48.23,48.31,48.14,48.31,800,0
FPT,11/22/2019 9:36,48.23,48.23,48.23,48.23,10,0
FPT,11/22/2019 9:37,48.23,48.23,48.23,48.23,1700,0
FPT,11/22/2019 9:38,48.23,48.31,48.23,48.31,7880,0
FPT,11/22/2019 9:39,48.31,48.4,48.31,48.4,5630,0
FPT,11/22/2019 9:40,48.31,48.4,48.31,48.31,8850,0
FPT,11/22/2019 9:42,48.31,48.31,48.31,48.31,6310,0
FPT,11/22/2019 9:43,48.31,48.31,48.31,48.31,830,0
FPT,11/22/2019 9:44,48.23,48.31,48.23,48.23,13340,0
FPT,11/22/2019 9:45,48.31,48.31,48.23,48.31,660,0
FPT,11/22/2019 9:46,48.31,48.31,48.31,48.31,50,0
FPT,11/22/2019 9:47,48.23,48.31,48.23,48.31,110,0
FPT,11/22/2019 9:49,48.31,48.31,48.31,48.31,1910,0
FPT,11/22/2019 9:50,48.31,48.48,48.23,48.48,3900,0
FPT,11/22/2019 9:51,48.4,48.4,48.31,48.31,590,0
FPT,11/22/2019 9:52,48.31,48.31,48.31,48.31,500,0
FPT,11/22/2019 9:53,48.4,48.4,48.4,48.4,170,0
FPT,11/22/2019 9:55,48.4,48.4,48.4,48.4,1380,0
FPT,11/22/2019 9:56,48.4,48.4,48.4,48.4,190,0
FPT,11/22/2019 9:57,48.4,48.48,48.4,48.48,7930,0
FPT,11/22/2019 9:58,48.48,48.48,48.48,48.48,500,0
FPT,11/22/2019 9:59,48.48,48.48,48.48,48.48,10,0
FPT,11/22/2019 10:00,48.4,48.48,48.4,48.48,2080,0
FPT,11/22/2019 10:01,48.48,48.48,48.4,48.4,3000,0
FPT,11/22/2019 10:03,48.4,48.48,48.4,48.48,100,0
FPT,11/22/2019 10:04,48.48,48.48,48.48,48.48,30,0
FPT,11/22/2019 10:05,48.48,48.48,48.48,48.48,1000,0
FPT,11/22/2019 10:08,48.4,48.4,48.4,48.4,4980,0
FPT,11/22/2019 10:09,48.4,48.48,48.31,48.48,5650,0
FPT,11/22/2019 10:10,48.48,48.48,48.31,48.31,3740,0
FPT,11/22/2019 10:11,48.31,48.4,48.31,48.4,4620,0
FPT,11/22/2019 10:12,48.4,48.4,48.4,48.4,20,0
FPT,11/22/2019 10:13,48.4,48.4,48.4,48.4,30,0
FPT,11/22/2019 10:14,48.4,48.4,48.4,48.4,5000,0
FPT,11/22/2019 10:15,48.4,48.4,48.4,48.4,2000,0
FPT,11/22/2019 10:16,48.4,48.4,48.31,48.31,1360,0
FPT,11/22/2019 10:17,48.4,48.4,48.4,48.4,300,0
FPT,11/22/2019 10:18,48.4,48.4,48.4,48.4,120,0
FPT,11/22/2019 10:19,48.4,48.4,48.4,48.4,210,0
FPT,11/22/2019 10:20,48.4,48.4,48.31,48.31,3030,0
FPT,11/22/2019 10:21,48.31,48.4,48.31,48.4,1290,0
FPT,11/22/2019 10:23,48.4,48.4,48.31,48.31,13040,0
FPT,11/22/2019 10:24,48.31,48.31,48.23,48.23,3620,0
FPT,11/22/2019 10:25,48.23,48.31,48.23,48.31,4000,0
FPT,11/22/2019 10:26,48.23,48.23,48.23,48.23,3660,0
FPT,11/22/2019 10:27,48.31,48.31,48.23,48.23,250,0
FPT,11/22/2019 10:28,48.23,48.23,48.23,48.23,310,0
FPT,11/22/2019 10:29,48.23,48.23,48.23,48.23,2080,0
FPT,11/22/2019 10:30,48.23,48.23,48.23,48.23,10,0
FPT,11/22/2019 10:31,48.23,48.31,48.23,48.31,4500,0
FPT,11/22/2019 10:32,48.23,48.23,48.23,48.23,3970,0
FPT,11/22/2019 10:33,48.14,48.14,48.14,48.14,150,0
FPT,11/22/2019 10:34,48.23,48.31,48.14,48.14,5350,0
FPT,11/22/2019 10:35,48.23,48.23,48.23,48.23,1500,0
FPT,11/22/2019 10:36,48.23,48.23,48.23,48.23,210,0
FPT,11/22/2019 10:37,48.23,48.23,48.23,48.23,2520,0
FPT,11/22/2019 10:38,48.23,48.23,48.23,48.23,6000,0
FPT,11/22/2019 10:39,48.23,48.23,48.23,48.23,2750,0
FPT,11/22/2019 10:40,48.23,48.23,48.23,48.23,4650,0
FPT,11/22/2019 10:41,48.23,48.23,48.23,48.23,19980,0
FPT,11/22/2019 10:42,48.31,48.31,48.23,48.23,350,0
FPT,11/22/2019 10:43,48.23,48.23,48.23,48.23,1250,0
FPT,11/22/2019 10:44,48.23,48.23,48.23,48.23,1680,0
FPT,11/22/2019 10:45,48.23,48.23,48.23,48.23,1000,0
FPT,11/22/2019 10:47,48.23,48.23,48.23,48.23,1000,0
FPT,11/22/2019 10:49,48.31,48.31,48.23,48.23,5020,0
FPT,11/22/2019 10:50,48.31,48.31,48.31,48.31,1760,0
FPT,11/22/2019 10:51,48.23,48.23,48.23,48.23,10290,0
FPT,11/22/2019 10:52,48.31,48.31,48.23,48.23,1360,0
FPT,11/22/2019 10:53,48.23,48.23,48.23,48.23,30,0
FPT,11/22/2019 10:54,48.23,48.23,48.23,48.23,120,0
FPT,11/22/2019 10:55,48.23,48.23,48.23,48.23,2010,0
FPT,11/22/2019 10:56,48.23,48.23,48.23,48.23,10210,0
FPT,11/22/2019 10:57,48.31,48.31,48.31,48.31,4100,0
FPT,11/22/2019 10:58,48.23,48.23,48.23,48.23,15410,0
FPT,11/22/2019 10:59,48.23,48.23,48.14,48.14,1320,0
FPT,11/22/2019 11:00,48.23,48.23,48.06,48.06,14630,0
FPT,11/22/2019 11:02,48.06,48.06,48.06,48.06,20140,0
FPT,11/22/2019 11:03,47.97,47.97,47.97,47.97,4510,0
FPT,11/22/2019 11:04,48.06,48.06,48.06,48.06,500,0
FPT,11/22/2019 11:05,48.06,48.06,48.06,48.06,2290,0
FPT,11/22/2019 11:06,48.06,48.06,48.06,48.06,90,0
FPT,11/22/2019 11:07,48.06,48.06,48.06,48.06,240,0
FPT,11/22/2019 11:08,48.06,48.06,47.97,47.97,3010,0
FPT,11/22/2019 11:09,47.97,48.06,47.97,48.06,2550,0
FPT,11/22/2019 11:10,48.06,48.06,48.06,48.06,6050,0
FPT,11/22/2019 11:11,47.97,47.97,47.97,47.97,2000,0
FPT,11/22/2019 11:12,47.97,47.97,47.97,47.97,12400,0
FPT,11/22/2019 11:13,47.97,47.97,47.97,47.97,2600,0
FPT,11/22/2019 11:14,47.97,47.97,47.97,47.97,4890,0
FPT,11/22/2019 11:15,47.97,47.97,47.97,47.97,5810,0
FPT,11/22/2019 11:16,48.06,48.06,47.97,47.97,640,0
FPT,11/22/2019 11:17,48.06,48.06,48.06,48.06,2780,0
FPT,11/22/2019 11:18,48.06,48.06,47.97,47.97,3660,0
FPT,11/22/2019 11:19,47.97,47.97,47.97,47.97,3640,0
FPT,11/22/2019 11:20,47.97,47.97,47.89,47.89,10840,0
FPT,11/22/2019 11:21,47.89,47.89,47.8,47.8,32850,0
FPT,11/22/2019 11:22,47.8,47.8,47.8,47.8,72440,0
FPT,11/22/2019 11:23,47.8,47.8,47.63,47.63,6340,0
FPT,11/22/2019 11:24,47.63,47.8,47.63,47.72,4990,0
FPT,11/22/2019 11:25,47.8,47.8,47.8,47.8,11960,0
FPT,11/22/2019 11:26,47.89,47.97,47.8,47.89,10190,0
FPT,11/22/2019 11:27,47.89,47.89,47.89,47.89,1000,0
FPT,11/22/2019 11:28,47.89,47.89,47.8,47.89,5300,0
FPT,11/22/2019 11:29,47.89,47.89,47.89,47.89,1500,0
FPT,11/22/2019 13:00,47.97,47.97,47.97,47.97,11000,0
FPT,11/22/2019 13:01,48.06,48.06,48.06,48.06,11120,0
FPT,11/22/2019 13:02,48.06,48.06,48.06,48.06,1000,0
FPT,11/22/2019 13:03,48.14,48.14,48.14,48.14,10,0
FPT,11/22/2019 13:04,48.23,48.23,48.14,48.14,6010,0
FPT,11/22/2019 13:05,48.14,48.23,48.14,48.23,8370,0
FPT,11/22/2019 13:06,48.23,48.31,48.23,48.31,14960,0
FPT,11/22/2019 13:07,48.31,48.31,48.23,48.23,3530,0
FPT,11/22/2019 13:08,48.23,48.23,48.23,48.23,6710,0
FPT,11/22/2019 13:09,48.31,48.31,48.23,48.23,510,0
FPT,11/22/2019 13:10,48.23,48.31,48.23,48.31,20,0
FPT,11/22/2019 13:11,48.31,48.31,48.31,48.31,10960,0
FPT,11/22/2019 13:13,48.23,48.31,48.23,48.23,5300,0
FPT,11/22/2019 13:14,48.23,48.31,48.23,48.31,4740,0
FPT,11/22/2019 13:15,48.23,48.23,48.23,48.23,2600,0
FPT,11/22/2019 13:16,48.31,48.31,48.23,48.31,40,0
FPT,11/22/2019 13:17,48.23,48.31,48.23,48.23,1710,0
FPT,11/22/2019 13:18,48.31,48.31,48.14,48.14,2820,0
FPT,11/22/2019 13:19,48.23,48.23,48.23,48.23,2040,0
FPT,11/22/2019 13:21,48.23,48.23,48.23,48.23,10,0
FPT,11/22/2019 13:22,48.14,48.23,48.14,48.23,20,0
FPT,11/22/2019 13:23,48.14,48.23,48.06,48.23,6010,0
FPT,11/22/2019 13:24,48.06,48.06,48.06,48.06,260,0
FPT,11/22/2019 13:25,48.14,48.14,48.06,48.06,3030,0
FPT,11/22/2019 13:26,48.14,48.14,48.14,48.14,9490,0
FPT,11/22/2019 13:27,48.14,48.14,48.14,48.14,410,0
FPT,11/22/2019 13:28,48.14,48.14,48.14,48.14,550,0
FPT,11/22/2019 13:29,48.06,48.14,48.06,48.14,220,0
FPT,11/22/2019 13:30,48.06,48.06,48.06,48.06,3450,0
FPT,11/22/2019 13:31,48.06,48.06,48.06,48.06,1150,0
FPT,11/22/2019 13:32,48.06,48.06,48.06,48.06,100,0
FPT,11/22/2019 13:33,47.97,48.06,47.97,47.97,2230,0
FPT,11/22/2019 13:34,47.97,47.97,47.97,47.97,750,0
FPT,11/22/2019 13:35,47.97,47.97,47.97,47.97,80,0
FPT,11/22/2019 13:36,47.97,47.97,47.97,47.97,2020,0
FPT,11/22/2019 13:38,47.97,47.97,47.97,47.97,2250,0
FPT,11/22/2019 13:39,47.97,47.97,47.97,47.97,1000,0
FPT,11/22/2019 13:40,47.97,47.97,47.97,47.97,1000,0
FPT,11/22/2019 13:41,47.97,48.06,47.97,48.06,2120,0
FPT,11/22/2019 13:42,47.97,47.97,47.97,47.97,2280,0
FPT,11/22/2019 13:43,47.97,47.97,47.97,47.97,1270,0
FPT,11/22/2019 13:44,47.97,47.97,47.97,47.97,230,0
FPT,11/22/2019 13:45,47.97,47.97,47.89,47.97,770,0
FPT,11/22/2019 13:46,47.97,47.97,47.89,47.89,1140,0
FPT,11/22/2019 13:47,47.89,47.97,47.8,47.8,37600,0
FPT,11/22/2019 13:48,47.89,47.89,47.89,47.89,140,0
FPT,11/22/2019 13:49,47.8,47.89,47.8,47.8,49240,0
FPT,11/22/2019 13:50,47.8,47.8,47.8,47.8,14800,0
FPT,11/22/2019 13:51,47.8,47.89,47.8,47.89,1030,0
FPT,11/22/2019 13:52,47.8,47.89,47.8,47.89,2060,0
FPT,11/22/2019 13:53,47.89,47.89,47.8,47.89,2960,0
FPT,11/22/2019 13:54,47.89,47.89,47.8,47.89,6460,0
FPT,11/22/2019 13:55,47.89,47.89,47.89,47.89,4640,0
FPT,11/22/2019 13:56,47.89,47.89,47.8,47.89,1290,0
FPT,11/22/2019 13:57,47.89,47.97,47.89,47.89,18330,0
FPT,11/22/2019 13:58,47.97,47.97,47.97,47.97,8620,0
FPT,11/22/2019 13:59,47.97,47.97,47.97,47.97,410,0
FPT,11/22/2019 14:01,47.97,47.97,47.97,47.97,9760,0
FPT,11/22/2019 14:02,47.89,47.89,47.89,47.89,1010,0
FPT,11/22/2019 14:03,47.89,47.97,47.89,47.97,6240,0
FPT,11/22/2019 14:04,47.89,47.89,47.89,47.89,1600,0
FPT,11/22/2019 14:06,47.89,47.89,47.89,47.89,1680,0
FPT,11/22/2019 14:07,47.89,47.97,47.89,47.89,1820,0
FPT,11/22/2019 14:08,47.8,47.8,47.8,47.8,18150,0
FPT,11/22/2019 14:10,47.8,47.8,47.8,47.8,13820,0
FPT,11/22/2019 14:11,47.8,47.8,47.72,47.8,3170,0
FPT,11/22/2019 14:12,47.72,47.8,47.72,47.8,10060,0
FPT,11/22/2019 14:13,47.8,47.89,47.8,47.89,870,0
FPT,11/22/2019 14:14,47.8,47.8,47.72,47.72,19600,0
FPT,11/22/2019 14:15,47.8,47.8,47.8,47.8,8600,0
FPT,11/22/2019 14:16,47.8,47.8,47.72,47.72,22660,0
FPT,11/22/2019 14:17,47.8,47.8,47.72,47.72,2150,0
FPT,11/22/2019 14:18,47.72,47.72,47.63,47.63,8410,0
FPT,11/22/2019 14:19,47.72,47.72,47.63,47.63,9900,0
FPT,11/22/2019 14:20,47.63,47.63,47.63,47.63,5150,0
FPT,11/22/2019 14:21,47.63,47.63,47.55,47.55,90480,0
FPT,11/22/2019 14:22,47.55,47.55,47.46,47.46,12200,0
FPT,11/22/2019 14:23,47.55,47.55,47.37,47.46,127570,0
FPT,11/22/2019 14:24,47.46,47.63,47.37,47.63,6730,0
FPT,11/22/2019 14:25,47.55,47.63,47.46,47.46,23370,0
FPT,11/22/2019 14:26,47.63,47.63,47.55,47.63,15040,0
FPT,11/22/2019 14:27,47.55,47.63,47.46,47.55,24650,0
FPT,11/22/2019 14:28,47.55,47.55,47.46,47.55,12150,0
FPT,11/22/2019 14:29,47.46,47.63,47.46,47.63,29220,0
FPT,11/22/2019 14:46,47.8,47.8,47.8,47.8,152960,0
FPT,11/25/2019 9:15,47.89,47.97,47.89,47.97,27210,0
FPT,11/25/2019 9:16,47.97,48.06,47.97,48.06,1250,0
FPT,11/25/2019 9:17,48.06,48.23,48.06,48.23,1510,0
FPT,11/25/2019 9:18,48.23,48.4,48.23,48.4,8780,0
FPT,11/25/2019 9:19,48.48,48.57,48.4,48.48,23120,0
FPT,11/25/2019 9:20,48.31,48.66,48.31,48.48,60230,0
FPT,11/25/2019 9:21,48.57,48.57,48.57,48.57,30310,0
FPT,11/25/2019 9:22,48.48,48.48,48.48,48.48,310,0
FPT,11/25/2019 9:23,48.48,48.48,48.48,48.48,4020,0
FPT,11/25/2019 9:24,48.31,48.31,48.23,48.23,7220,0
FPT,11/25/2019 9:25,48.23,48.23,48.14,48.23,3670,0
FPT,11/25/2019 9:26,48.23,48.23,48.14,48.14,750,0
FPT,11/25/2019 9:27,48.14,48.14,48.06,48.14,510,0
FPT,11/25/2019 9:28,48.06,48.06,47.97,48.06,14170,0
FPT,11/25/2019 9:29,47.89,47.89,47.89,47.89,3000,0
FPT,11/25/2019 9:30,48.06,48.14,48.06,48.06,910,0
FPT,11/25/2019 9:31,48.06,48.31,48.06,48.23,2880,0
FPT,11/25/2019 9:32,48.23,48.23,48.14,48.14,3130,0
FPT,11/25/2019 9:33,48.06,48.14,47.97,47.97,9550,0
FPT,11/25/2019 9:34,47.97,48.06,47.97,47.97,8170,0
FPT,11/25/2019 9:35,47.97,47.97,47.97,47.97,5580,0
FPT,11/25/2019 9:36,47.97,48.06,47.97,47.97,1170,0
FPT,11/25/2019 9:37,47.97,47.97,47.89,47.97,4790,0
FPT,11/25/2019 9:38,48.06,48.06,47.72,47.72,63920,0
FPT,11/25/2019 9:39,47.8,47.8,47.63,47.8,34650,0
FPT,11/25/2019 9:40,47.8,47.89,47.8,47.89,10240,0
FPT,11/25/2019 9:41,47.89,48.23,47.89,47.89,13940,0
FPT,11/25/2019 9:42,48.06,48.06,48.06,48.06,50,0
FPT,11/25/2019 9:43,48.23,48.23,48.23,48.23,40,0
FPT,11/25/2019 9:44,48.14,48.14,48.14,48.14,140,0
FPT,11/25/2019 9:45,48.23,48.4,48.06,48.4,9490,0
FPT,11/25/2019 9:46,48.4,48.48,48.23,48.23,30630,0
FPT,11/25/2019 9:47,48.31,48.4,48.31,48.4,9940,0
FPT,11/25/2019 9:48,48.4,48.48,48.4,48.48,2970,0
FPT,11/25/2019 9:49,48.4,48.4,48.31,48.31,2210,0
FPT,11/25/2019 9:50,48.31,48.31,48.23,48.23,10840,0
FPT,11/25/2019 9:51,48.31,48.4,48.23,48.31,8870,0
FPT,11/25/2019 9:52,48.31,48.31,48.23,48.23,9500,0
FPT,11/25/2019 9:53,48.31,48.31,48.23,48.23,4640,0
FPT,11/25/2019 9:54,48.31,48.31,48.31,48.31,8740,0
FPT,11/25/2019 9:55,48.4,48.4,48.31,48.4,3170,0
FPT,11/25/2019 9:56,48.4,48.4,48.4,48.4,5280,0
FPT,11/25/2019 9:57,48.4,48.4,48.4,48.4,5300,0
FPT,11/25/2019 9:58,48.4,48.48,48.4,48.4,8220,0
FPT,11/25/2019 9:59,48.4,48.4,48.31,48.4,1080,0
FPT,11/25/2019 10:00,48.4,48.4,48.4,48.4,4640,0
FPT,11/25/2019 10:01,48.4,48.4,48.4,48.4,5020,0
FPT,11/25/2019 10:02,48.31,48.4,48.31,48.4,1140,0
FPT,11/25/2019 10:03,48.4,48.4,48.31,48.31,10020,0
FPT,11/25/2019 10:04,48.31,48.4,48.31,48.31,7920,0
FPT,11/25/2019 10:06,48.31,48.31,48.23,48.31,8050,0
FPT,11/25/2019 10:07,48.23,48.23,48.23,48.23,160,0
FPT,11/25/2019 10:08,48.23,48.23,48.23,48.23,560,0
FPT,11/25/2019 10:09,48.23,48.23,48.23,48.23,110,0
FPT,11/25/2019 10:10,48.23,48.31,48.23,48.23,15250,0
FPT,11/25/2019 10:12,48.31,48.31,48.31,48.31,30,0
FPT,11/25/2019 10:13,48.23,48.23,48.23,48.23,22800,0
FPT,11/25/2019 10:14,48.23,48.23,48.23,48.23,2710,0
FPT,11/25/2019 10:15,48.23,48.23,48.23,48.23,1100,0
FPT,11/25/2019 10:16,48.23,48.23,48.23,48.23,930,0
FPT,11/25/2019 10:17,48.23,48.23,48.23,48.23,3370,0
FPT,11/25/2019 10:18,48.14,48.23,48.14,48.23,410,0
FPT,11/25/2019 10:21,48.23,48.23,48.14,48.14,80,0
FPT,11/25/2019 10:22,48.23,48.23,48.23,48.23,200,0
FPT,11/25/2019 10:23,48.23,48.23,48.23,48.23,4030,0
FPT,11/25/2019 10:24,48.23,48.23,48.23,48.23,4010,0
FPT,11/25/2019 10:25,48.23,48.23,48.23,48.23,5000,0
FPT,11/25/2019 10:26,48.23,48.23,48.23,48.23,790,0
FPT,11/25/2019 10:27,48.23,48.23,48.23,48.23,110,0
FPT,11/25/2019 10:29,48.23,48.23,48.23,48.23,5750,0
FPT,11/25/2019 10:30,48.31,48.31,48.23,48.23,1050,0
FPT,11/25/2019 10:31,48.31,48.31,48.31,48.31,30,0
FPT,11/25/2019 10:32,48.31,48.31,48.31,48.31,1240,0
FPT,11/25/2019 10:34,48.31,48.31,48.23,48.23,620,0
FPT,11/25/2019 10:35,48.31,48.31,48.23,48.23,2870,0
FPT,11/25/2019 10:36,48.23,48.23,48.23,48.23,1520,0
FPT,11/25/2019 10:37,48.23,48.23,48.23,48.23,500,0
FPT,11/25/2019 10:38,48.23,48.23,48.23,48.23,10,0
FPT,11/25/2019 10:39,48.23,48.23,48.23,48.23,3000,0
FPT,11/25/2019 10:40,48.23,48.23,48.23,48.23,500,0
FPT,11/25/2019 10:41,48.23,48.31,48.23,48.31,140,0
FPT,11/25/2019 10:42,48.31,48.31,48.31,48.31,10,0
FPT,11/25/2019 10:44,48.31,48.31,48.31,48.31,6700,0
FPT,11/25/2019 10:45,48.23,48.31,48.23,48.31,8800,0
FPT,11/25/2019 10:46,48.31,48.31,48.23,48.23,530,0
FPT,11/25/2019 10:47,48.23,48.23,48.23,48.23,8900,0
FPT,11/25/2019 10:48,48.23,48.23,48.23,48.23,1130,0
FPT,11/25/2019 10:50,48.31,48.31,48.31,48.31,30,0
FPT,11/25/2019 10:51,48.31,48.31,48.23,48.23,50,0
FPT,11/25/2019 10:52,48.31,48.31,48.31,48.31,100,0
FPT,11/25/2019 10:53,48.23,48.31,48.23,48.23,800,0
FPT,11/25/2019 10:54,48.31,48.31,48.31,48.31,10,0
FPT,11/25/2019 10:55,48.31,48.31,48.31,48.31,1200,0
FPT,11/25/2019 10:56,48.31,48.31,48.31,48.31,50,0
FPT,11/25/2019 10:57,48.31,48.31,48.31,48.31,1820,0
FPT,11/25/2019 10:58,48.31,48.31,48.31,48.31,140,0
FPT,11/25/2019 10:59,48.31,48.31,48.31,48.31,7000,0
FPT,11/25/2019 11:00,48.31,48.31,48.31,48.31,1230,0
FPT,11/25/2019 11:01,48.23,48.23,48.23,48.23,150,0
FPT,11/25/2019 11:04,48.31,48.4,48.31,48.4,1760,0
FPT,11/25/2019 11:05,48.31,48.31,48.31,48.31,10,0
FPT,11/25/2019 11:06,48.4,48.4,48.4,48.4,10,0
FPT,11/25/2019 11:08,48.31,48.4,48.31,48.4,12450,0
FPT,11/25/2019 11:10,48.4,48.4,48.4,48.4,1070,0
FPT,11/25/2019 11:11,48.4,48.4,48.23,48.23,19950,0
FPT,11/25/2019 11:13,48.31,48.31,48.31,48.31,3210,0
FPT,11/25/2019 11:14,48.31,48.31,48.31,48.31,2500,0
FPT,11/25/2019 11:15,48.31,48.31,48.31,48.31,980,0
FPT,11/25/2019 11:16,48.23,48.23,48.23,48.23,50,0
FPT,11/25/2019 11:17,48.31,48.31,48.31,48.31,900,0
FPT,11/25/2019 11:18,48.31,48.31,48.31,48.31,1010,0
FPT,11/25/2019 11:20,48.31,48.31,48.31,48.31,20,0
FPT,11/25/2019 11:22,48.31,48.31,48.31,48.31,40,0
FPT,11/25/2019 11:23,48.31,48.31,48.31,48.31,500,0
FPT,11/25/2019 11:24,48.31,48.31,48.31,48.31,20,0
FPT,11/25/2019 11:26,48.23,48.23,48.23,48.23,1010,0
FPT,11/25/2019 11:27,48.23,48.31,48.23,48.31,20,0
FPT,11/25/2019 13:00,48.31,48.31,48.31,48.31,930,0
FPT,11/25/2019 13:01,48.31,48.31,48.31,48.31,3000,0
FPT,11/25/2019 13:02,48.31,48.31,48.31,48.31,2530,0
FPT,11/25/2019 13:03,48.31,48.31,48.31,48.31,100,0
FPT,11/25/2019 13:05,48.31,48.31,48.31,48.31,400,0
FPT,11/25/2019 13:07,48.31,48.31,48.23,48.23,6240,0
FPT,11/25/2019 13:08,48.23,48.31,48.23,48.23,1860,0
FPT,11/25/2019 13:10,48.23,48.23,48.23,48.23,11300,0
FPT,11/25/2019 13:11,48.23,48.23,48.23,48.23,19390,0
FPT,11/25/2019 13:12,48.14,48.23,48.14,48.14,2410,0
FPT,11/25/2019 13:13,48.14,48.14,48.14,48.14,1740,0
FPT,11/25/2019 13:14,48.14,48.14,48.14,48.14,50,0
FPT,11/25/2019 13:15,48.14,48.14,48.14,48.14,1600,0
FPT,11/25/2019 13:16,48.14,48.23,48.14,48.23,550,0
FPT,11/25/2019 13:18,48.14,48.23,48.14,48.23,5150,0
FPT,11/25/2019 13:19,48.23,48.23,48.23,48.23,6830,0
FPT,11/25/2019 13:20,48.23,48.23,48.23,48.23,40,0
FPT,11/25/2019 13:21,48.23,48.23,48.23,48.23,200,0
FPT,11/25/2019 13:22,48.23,48.23,48.23,48.23,2300,0
FPT,11/25/2019 13:23,48.23,48.23,48.23,48.23,20,0
FPT,11/25/2019 13:24,48.31,48.31,48.31,48.31,120,0
FPT,11/25/2019 13:26,48.23,48.23,48.23,48.23,2220,0
FPT,11/25/2019 13:27,48.23,48.23,48.23,48.23,5220,0
FPT,11/25/2019 13:28,48.31,48.31,48.23,48.23,200,0
FPT,11/25/2019 13:29,48.23,48.23,48.23,48.23,4340,0
FPT,11/25/2019 13:30,48.23,48.23,48.23,48.23,1100,0
FPT,11/25/2019 13:31,48.23,48.23,48.23,48.23,2760,0
FPT,11/25/2019 13:32,48.14,48.23,48.14,48.14,1540,0
FPT,11/25/2019 13:33,48.14,48.14,48.14,48.14,10400,0
FPT,11/25/2019 13:34,48.14,48.14,48.14,48.14,1080,0
FPT,11/25/2019 13:35,48.23,48.23,48.14,48.14,2910,0
FPT,11/25/2019 13:36,48.14,48.14,48.14,48.14,1970,0
FPT,11/25/2019 13:37,48.14,48.14,48.06,48.06,3480,0
FPT,11/25/2019 13:38,48.06,48.06,48.06,48.06,3130,0
FPT,11/25/2019 13:39,48.14,48.14,48.14,48.14,1240,0
FPT,11/25/2019 13:40,48.14,48.14,48.06,48.06,13240,0
FPT,11/25/2019 13:41,48.06,48.06,48.06,48.06,500,0
FPT,11/25/2019 13:42,48.06,48.06,48.06,48.06,8780,0
FPT,11/25/2019 13:43,48.06,48.06,47.89,47.97,17900,0
FPT,11/25/2019 13:44,47.97,48.06,47.97,48.06,1820,0
FPT,11/25/2019 13:45,48.14,48.14,48.14,48.14,6960,0
FPT,11/25/2019 13:46,48.14,48.14,48.14,48.14,9450,0
FPT,11/25/2019 13:48,48.14,48.23,48.14,48.23,1950,0
FPT,11/25/2019 13:49,48.23,48.23,48.23,48.23,760,0
FPT,11/25/2019 13:50,48.06,48.23,48.06,48.23,790,0
FPT,11/25/2019 13:51,48.23,48.23,48.23,48.23,1060,0
FPT,11/25/2019 13:52,48.14,48.23,48.14,48.23,6330,0
FPT,11/25/2019 13:53,48.23,48.31,48.23,48.23,3020,0
FPT,11/25/2019 13:54,48.23,48.23,48.23,48.23,810,0
FPT,11/25/2019 13:55,48.23,48.23,48.14,48.14,3380,0
FPT,11/25/2019 13:56,48.14,48.14,48.14,48.14,30,0
FPT,11/25/2019 13:57,48.14,48.14,48.14,48.14,790,0
FPT,11/25/2019 13:58,48.14,48.14,48.14,48.14,1910,0
FPT,11/25/2019 13:59,48.06,48.14,48.06,48.14,22790,0
FPT,11/25/2019 14:00,48.06,48.14,48.06,48.14,1240,0
FPT,11/25/2019 14:01,48.06,48.06,48.06,48.06,10,0
FPT,11/25/2019 14:02,48.14,48.14,48.06,48.14,3900,0
FPT,11/25/2019 14:03,48.14,48.23,48.14,48.23,2040,0
FPT,11/25/2019 14:04,48.14,48.14,48.06,48.14,2520,0
FPT,11/25/2019 14:05,48.14,48.14,48.14,48.14,10,0
FPT,11/25/2019 14:06,48.23,48.23,48.06,48.23,6520,0
FPT,11/25/2019 14:07,48.23,48.23,48.14,48.23,1010,0
FPT,11/25/2019 14:08,48.23,48.23,48.06,48.06,3800,0
FPT,11/25/2019 14:09,48.14,48.23,48.06,48.23,910,0
FPT,11/25/2019 14:10,48.14,48.23,48.06,48.23,8030,0
FPT,11/25/2019 14:11,48.23,48.23,48.14,48.14,1680,0
FPT,11/25/2019 14:12,48.06,48.06,47.97,47.97,27500,0
FPT,11/25/2019 14:13,47.97,47.97,47.89,47.97,8860,0
FPT,11/25/2019 14:14,47.89,47.97,47.89,47.89,16110,0
FPT,11/25/2019 14:15,47.97,47.97,47.89,47.89,980,0
FPT,11/25/2019 14:16,47.89,47.97,47.89,47.89,1800,0
FPT,11/25/2019 14:17,47.89,47.97,47.89,47.97,1030,0
FPT,11/25/2019 14:18,47.89,47.97,47.89,47.97,1500,0
FPT,11/25/2019 14:19,47.97,48.06,47.97,48.06,3920,0
FPT,11/25/2019 14:20,48.06,48.23,48.06,48.23,890,0
FPT,11/25/2019 14:21,48.23,48.23,48.23,48.23,3030,0
FPT,11/25/2019 14:22,48.23,48.23,48.23,48.23,11310,0
FPT,11/25/2019 14:23,48.06,48.31,48.06,48.23,4610,0
FPT,11/25/2019 14:24,48.23,48.23,47.97,47.97,3050,0
FPT,11/25/2019 14:25,47.97,48.23,47.97,48.23,2930,0
FPT,11/25/2019 14:26,48.06,48.23,48.06,48.23,840,0
FPT,11/25/2019 14:27,48.23,48.23,48.23,48.23,1010,0
FPT,11/25/2019 14:28,48.14,48.23,48.06,48.06,1400,0
FPT,11/25/2019 14:29,48.23,48.23,48.23,48.23,1240,0
FPT,11/25/2019 14:46,48.31,48.31,48.31,48.31,87760,0
FPT,11/26/2019 9:15,48.66,48.66,48.66,48.66,41410,0
FPT,11/26/2019 9:16,48.57,48.83,48.57,48.66,25470,0
FPT,11/26/2019 9:17,48.66,48.74,48.57,48.57,18990,0
FPT,11/26/2019 9:18,48.66,48.66,48.48,48.57,4490,0
FPT,11/26/2019 9:19,48.57,48.66,48.57,48.66,8950,0
FPT,11/26/2019 9:20,48.66,48.66,48.57,48.66,2870,0
FPT,11/26/2019 9:21,48.57,48.66,48.57,48.57,5430,0
FPT,11/26/2019 9:22,48.57,48.66,48.57,48.66,3830,0
FPT,11/26/2019 9:23,48.57,48.66,48.57,48.66,3350,0
FPT,11/26/2019 9:24,48.57,48.66,48.57,48.66,7580,0
FPT,11/26/2019 9:25,48.57,48.66,48.48,48.66,3380,0
FPT,11/26/2019 9:26,48.66,48.66,48.57,48.57,5810,0
FPT,11/26/2019 9:27,48.66,48.66,48.66,48.66,15310,0
FPT,11/26/2019 9:28,48.66,48.74,48.57,48.74,16150,0
FPT,11/26/2019 9:29,48.66,48.74,48.66,48.66,12550,0
FPT,11/26/2019 9:30,48.66,48.66,48.66,48.66,7320,0
FPT,11/26/2019 9:31,48.74,48.74,48.66,48.66,18690,0
FPT,11/26/2019 9:32,48.66,48.66,48.57,48.66,10910,0
FPT,11/26/2019 9:33,48.66,48.66,48.57,48.57,1010,0
FPT,11/26/2019 9:34,48.66,48.66,48.57,48.57,5140,0
FPT,11/26/2019 9:35,48.66,48.74,48.66,48.66,14640,0
FPT,11/26/2019 9:36,48.66,48.74,48.66,48.66,6400,0
FPT,11/26/2019 9:37,48.66,48.66,48.66,48.66,6960,0
FPT,11/26/2019 9:38,48.57,48.66,48.57,48.66,3510,0
FPT,11/26/2019 9:39,48.57,48.66,48.57,48.66,1840,0
FPT,11/26/2019 9:40,48.66,48.66,48.66,48.66,5350,0
FPT,11/26/2019 9:41,48.57,48.66,48.57,48.66,6210,0
FPT,11/26/2019 9:42,48.66,48.66,48.57,48.57,14000,0
FPT,11/26/2019 9:44,48.57,48.66,48.57,48.66,8100,0
FPT,11/26/2019 9:45,48.57,48.57,48.57,48.57,7020,0
FPT,11/26/2019 9:46,48.57,48.57,48.57,48.57,2470,0
FPT,11/26/2019 9:47,48.48,48.48,48.48,48.48,510,0
FPT,11/26/2019 9:48,48.48,48.57,48.48,48.57,2830,0
FPT,11/26/2019 9:49,48.48,48.48,48.48,48.48,10,0
FPT,11/26/2019 9:50,48.57,48.57,48.48,48.48,40,0
FPT,11/26/2019 9:51,48.57,48.57,48.57,48.57,5000,0
FPT,11/26/2019 9:52,48.48,48.48,48.48,48.48,10,0
FPT,11/26/2019 9:53,48.57,48.57,48.48,48.48,20,0
FPT,11/26/2019 9:54,48.48,48.48,48.48,48.48,200,0
FPT,11/26/2019 9:55,48.48,48.57,48.48,48.57,200,0
FPT,11/26/2019 9:56,48.48,48.48,48.48,48.48,10,0
FPT,11/26/2019 9:58,48.48,48.57,48.48,48.57,150,0
FPT,11/26/2019 9:59,48.48,48.57,48.48,48.57,3630,0
FPT,11/26/2019 10:01,48.57,48.57,48.57,48.57,2620,0
FPT,11/26/2019 10:03,48.48,48.57,48.48,48.57,4440,0
FPT,11/26/2019 10:05,48.57,48.66,48.57,48.66,2200,0
FPT,11/26/2019 10:07,48.66,48.66,48.66,48.66,210,0
FPT,11/26/2019 10:08,48.66,48.66,48.66,48.66,500,0
FPT,11/26/2019 10:09,48.66,48.66,48.66,48.66,140,0
FPT,11/26/2019 10:10,48.66,48.66,48.66,48.66,4560,0
FPT,11/26/2019 10:11,48.66,48.66,48.57,48.57,2210,0
FPT,11/26/2019 10:12,48.57,48.66,48.57,48.57,460,0
FPT,11/26/2019 10:13,48.66,48.66,48.66,48.66,7110,0
FPT,11/26/2019 10:15,48.57,48.57,48.57,48.57,200,0
FPT,11/26/2019 10:18,48.57,48.66,48.57,48.66,1300,0
FPT,11/26/2019 10:19,48.57,48.57,48.57,48.57,100,0
FPT,11/26/2019 10:20,48.57,48.57,48.57,48.57,340,0
FPT,11/26/2019 10:21,48.57,48.57,48.57,48.57,10,0
FPT,11/26/2019 10:22,48.66,48.66,48.57,48.57,6040,0
FPT,11/26/2019 10:23,48.57,48.57,48.57,48.57,21700,0
FPT,11/26/2019 10:24,48.57,48.57,48.57,48.57,300,0
FPT,11/26/2019 10:25,48.66,48.66,48.66,48.66,320,0
FPT,11/26/2019 10:27,48.66,48.66,48.66,48.66,40200,0
FPT,11/26/2019 10:28,48.66,48.66,48.66,48.66,2000,0
FPT,11/26/2019 10:29,48.66,48.66,48.66,48.66,11720,0
FPT,11/26/2019 10:30,48.66,48.66,48.66,48.66,500,0
FPT,11/26/2019 10:31,48.66,48.66,48.66,48.66,3210,0
FPT,11/26/2019 10:32,48.74,48.74,48.66,48.66,4300,0
FPT,11/26/2019 10:33,48.66,48.66,48.66,48.66,2000,0
FPT,11/26/2019 10:34,48.66,48.66,48.66,48.66,2250,0
FPT,11/26/2019 10:35,48.66,48.66,48.66,48.66,5160,0
FPT,11/26/2019 10:36,48.66,48.66,48.66,48.66,1420,0
FPT,11/26/2019 10:37,48.66,48.66,48.66,48.66,850,0
FPT,11/26/2019 10:38,48.66,48.66,48.66,48.66,500,0
FPT,11/26/2019 10:39,48.66,48.66,48.66,48.66,100,0
FPT,11/26/2019 10:41,48.66,48.66,48.66,48.66,5000,0
FPT,11/26/2019 10:42,48.66,48.66,48.66,48.66,1000,0
FPT,11/26/2019 10:43,48.66,48.66,48.66,48.66,60,0
FPT,11/26/2019 10:44,48.66,48.66,48.66,48.66,100,0
FPT,11/26/2019 10:45,48.57,48.66,48.57,48.57,600,0
FPT,11/26/2019 10:46,48.57,48.57,48.57,48.57,15080,0
FPT,11/26/2019 10:48,48.57,48.57,48.57,48.57,29170,0
FPT,11/26/2019 10:49,48.57,48.57,48.57,48.57,880,0
FPT,11/26/2019 10:50,48.66,48.66,48.66,48.66,330,0
FPT,11/26/2019 10:52,48.57,48.66,48.57,48.66,230,0
FPT,11/26/2019 10:53,48.66,48.66,48.66,48.66,20,0
FPT,11/26/2019 10:54,48.66,48.66,48.66,48.66,5810,0
FPT,11/26/2019 10:55,48.66,48.66,48.66,48.66,2300,0
FPT,11/26/2019 10:56,48.66,48.66,48.66,48.66,8180,0
FPT,11/26/2019 10:57,48.66,48.66,48.66,48.66,1040,0
FPT,11/26/2019 10:58,48.57,48.57,48.57,48.57,20000,0
FPT,11/26/2019 11:00,48.57,48.57,48.57,48.57,1920,0
FPT,11/26/2019 11:02,48.66,48.66,48.66,48.66,510,0
FPT,11/26/2019 11:04,48.66,48.66,48.66,48.66,10,0
FPT,11/26/2019 11:05,48.57,48.57,48.57,48.57,20,0
FPT,11/26/2019 11:06,48.66,48.66,48.66,48.66,230,0
FPT,11/26/2019 11:07,48.57,48.57,48.57,48.57,30,0
FPT,11/26/2019 11:08,48.57,48.57,48.57,48.57,10,0
FPT,11/26/2019 11:10,48.66,48.66,48.66,48.66,100,0
FPT,11/26/2019 11:11,48.66,48.66,48.66,48.66,10,0
FPT,11/26/2019 11:12,48.66,48.66,48.57,48.66,20400,0
FPT,11/26/2019 11:13,48.66,48.66,48.66,48.66,25810,0
FPT,11/26/2019 11:14,48.66,48.66,48.66,48.66,1000,0
FPT,11/26/2019 11:15,48.66,48.66,48.66,48.66,1100,0
FPT,11/26/2019 11:16,48.66,48.74,48.66,48.74,500,0
FPT,11/26/2019 11:17,48.66,48.66,48.66,48.66,17830,0
FPT,11/26/2019 11:18,48.66,48.66,48.66,48.66,870,0
FPT,11/26/2019 11:19,48.66,48.66,48.66,48.66,10210,0
FPT,11/26/2019 11:20,48.66,48.66,48.66,48.66,20,0
FPT,11/26/2019 11:22,48.66,48.66,48.66,48.66,3020,0
FPT,11/26/2019 11:23,48.66,48.66,48.66,48.66,10,0
FPT,11/26/2019 11:24,48.57,48.66,48.57,48.66,12770,0
FPT,11/26/2019 11:25,48.66,48.66,48.66,48.66,50,0
FPT,11/26/2019 11:26,48.66,48.66,48.66,48.66,2020,0
FPT,11/26/2019 11:27,48.74,48.74,48.66,48.66,1750,0
FPT,11/26/2019 11:28,48.66,48.66,48.66,48.66,4200,0
FPT,11/26/2019 11:29,48.66,48.66,48.66,48.66,20,0
FPT,11/26/2019 13:00,48.57,48.57,48.57,48.57,5890,0
FPT,11/26/2019 13:04,48.66,48.66,48.66,48.66,8240,0
FPT,11/26/2019 13:05,48.66,48.66,48.66,48.66,10,0
FPT,11/26/2019 13:06,48.66,48.66,48.66,48.66,1000,0
FPT,11/26/2019 13:07,48.66,48.66,48.66,48.66,5320,0
FPT,11/26/2019 13:08,48.66,48.66,48.66,48.66,60,0
FPT,11/26/2019 13:09,48.66,48.74,48.66,48.74,2500,0
FPT,11/26/2019 13:11,48.74,48.74,48.74,48.74,3720,0
FPT,11/26/2019 13:12,48.74,48.74,48.74,48.74,1700,0
FPT,11/26/2019 13:13,48.74,48.74,48.66,48.66,2800,0
FPT,11/26/2019 13:14,48.74,48.74,48.74,48.74,10,0
FPT,11/26/2019 13:16,48.74,48.74,48.74,48.74,2410,0
FPT,11/26/2019 13:17,48.74,48.74,48.74,48.74,500,0
FPT,11/26/2019 13:18,48.74,48.74,48.66,48.66,1700,0
FPT,11/26/2019 13:19,48.66,48.66,48.66,48.66,17530,0
FPT,11/26/2019 13:20,48.66,48.66,48.66,48.66,2000,0
FPT,11/26/2019 13:21,48.66,48.66,48.66,48.66,2100,0
FPT,11/26/2019 13:22,48.66,48.66,48.66,48.66,6610,0
FPT,11/26/2019 13:23,48.66,48.66,48.66,48.66,40,0
FPT,11/26/2019 13:24,48.74,48.74,48.74,48.74,200,0
FPT,11/26/2019 13:25,48.66,48.66,48.66,48.66,200,0
FPT,11/26/2019 13:26,48.74,48.74,48.74,48.74,3700,0
FPT,11/26/2019 13:27,48.66,48.66,48.66,48.66,10,0
FPT,11/26/2019 13:28,48.66,48.66,48.66,48.66,200,0
FPT,11/26/2019 13:29,48.66,48.74,48.66,48.66,17000,0
FPT,11/26/2019 13:30,48.66,48.66,48.66,48.66,1810,0
FPT,11/26/2019 13:31,48.66,48.66,48.66,48.66,190,0
FPT,11/26/2019 13:32,48.66,48.66,48.66,48.66,100,0
FPT,11/26/2019 13:33,48.66,48.66,48.66,48.66,40,0
FPT,11/26/2019 13:34,48.66,48.74,48.66,48.66,1070,0
FPT,11/26/2019 13:36,48.66,48.74,48.66,48.74,210,0
FPT,11/26/2019 13:37,48.74,48.74,48.74,48.74,1240,0
FPT,11/26/2019 13:38,48.74,48.74,48.74,48.74,5000,0
FPT,11/26/2019 13:40,48.74,48.74,48.66,48.66,4060,0
FPT,11/26/2019 13:41,48.66,48.66,48.66,48.66,30,0
FPT,11/26/2019 13:42,48.66,48.66,48.66,48.66,4930,0
FPT,11/26/2019 13:45,48.66,48.66,48.66,48.66,870,0
FPT,11/26/2019 13:47,48.66,48.74,48.66,48.74,11480,0
FPT,11/26/2019 13:48,48.66,48.66,48.66,48.66,1930,0
FPT,11/26/2019 13:49,48.66,48.66,48.66,48.66,14760,0
FPT,11/26/2019 13:50,48.66,48.66,48.66,48.66,5290,0
FPT,11/26/2019 13:51,48.66,48.66,48.66,48.66,4550,0
FPT,11/26/2019 13:53,48.66,48.66,48.66,48.66,680,0
FPT,11/26/2019 13:54,48.66,48.66,48.66,48.66,200,0
FPT,11/26/2019 13:55,48.66,48.66,48.66,48.66,20,0
FPT,11/26/2019 13:56,48.66,48.66,48.66,48.66,5000,0
FPT,11/26/2019 13:57,48.66,48.66,48.66,48.66,3820,0
FPT,11/26/2019 13:58,48.66,48.66,48.66,48.66,5050,0
FPT,11/26/2019 13:59,48.66,48.74,48.66,48.74,5250,0
FPT,11/26/2019 14:00,48.74,48.74,48.74,48.74,50,0
FPT,11/26/2019 14:02,48.74,48.74,48.74,48.74,350,0
FPT,11/26/2019 14:03,48.66,48.74,48.66,48.74,930,0
FPT,11/26/2019 14:04,48.74,48.74,48.74,48.74,1000,0
FPT,11/26/2019 14:07,48.66,48.66,48.66,48.66,23450,0
FPT,11/26/2019 14:08,48.66,48.66,48.66,48.66,7550,0
FPT,11/26/2019 14:09,48.66,48.74,48.66,48.66,20820,0
FPT,11/26/2019 14:10,48.66,48.66,48.66,48.66,10,0
FPT,11/26/2019 14:11,48.66,48.66,48.66,48.66,7100,0
FPT,11/26/2019 14:12,48.66,48.66,48.66,48.66,50,0
FPT,11/26/2019 14:13,48.66,48.74,48.66,48.74,260,0
FPT,11/26/2019 14:15,48.66,48.66,48.66,48.66,2150,0
FPT,11/26/2019 14:16,48.74,48.74,48.66,48.66,180,0
FPT,11/26/2019 14:17,48.66,48.66,48.66,48.66,1860,0
FPT,11/26/2019 14:18,48.74,48.74,48.74,48.74,60,0
FPT,11/26/2019 14:19,48.66,48.66,48.66,48.66,3000,0
FPT,11/26/2019 14:20,48.74,48.74,48.74,48.74,10000,0
FPT,11/26/2019 14:21,48.66,48.74,48.66,48.74,4330,0
FPT,11/26/2019 14:22,48.66,48.74,48.66,48.74,3610,0
FPT,11/26/2019 14:23,48.66,48.74,48.66,48.74,2280,0
FPT,11/26/2019 14:24,48.66,48.66,48.66,48.66,4000,0
FPT,11/26/2019 14:25,48.66,48.66,48.66,48.66,300,0
FPT,11/26/2019 14:26,48.66,48.66,48.66,48.66,100,0
FPT,11/26/2019 14:27,48.74,48.74,48.74,48.74,8100,0
FPT,11/26/2019 14:28,48.74,48.83,48.74,48.74,21670,0
FPT,11/26/2019 14:29,48.74,48.83,48.74,48.83,1310,0
FPT,11/26/2019 14:46,48.74,48.74,48.74,48.74,50200,0
FPT,11/27/2019 9:15,48.83,48.83,48.83,48.83,29580,0
FPT,11/27/2019 9:16,48.83,48.83,48.74,48.74,300,0
FPT,11/27/2019 9:17,48.74,48.74,48.74,48.74,2040,0
FPT,11/27/2019 9:18,48.74,48.74,48.74,48.74,1540,0
FPT,11/27/2019 9:19,48.74,48.74,48.57,48.66,10960,0
FPT,11/27/2019 9:20,48.66,48.74,48.66,48.66,1580,0
FPT,11/27/2019 9:22,48.66,48.74,48.66,48.66,220,0
FPT,11/27/2019 9:23,48.66,48.66,48.66,48.66,820,0
FPT,11/27/2019 9:24,48.74,48.74,48.74,48.74,450,0
FPT,11/27/2019 9:25,48.66,48.66,48.66,48.66,70,0
FPT,11/27/2019 9:26,48.66,48.66,48.66,48.66,19160,0
FPT,11/27/2019 9:27,48.66,48.74,48.66,48.74,3110,0
FPT,11/27/2019 9:29,48.74,48.74,48.74,48.74,270,0
FPT,11/27/2019 9:31,48.74,48.74,48.74,48.74,30,0
FPT,11/27/2019 9:32,48.74,48.74,48.74,48.74,230,0
FPT,11/27/2019 9:33,48.66,48.66,48.66,48.66,3100,0
FPT,11/27/2019 9:34,48.66,48.74,48.66,48.66,4090,0
FPT,11/27/2019 9:35,48.74,48.74,48.66,48.66,13220,0
FPT,11/27/2019 9:36,48.66,48.66,48.66,48.66,1170,0
FPT,11/27/2019 9:37,48.66,48.66,48.66,48.66,110,0
FPT,11/27/2019 9:38,48.66,48.66,48.66,48.66,400,0
FPT,11/27/2019 9:39,48.66,48.66,48.66,48.66,250,0
FPT,11/27/2019 9:40,48.57,48.57,48.57,48.57,500,0
FPT,11/27/2019 9:41,48.66,48.66,48.66,48.66,1510,0
FPT,11/27/2019 9:42,48.66,48.74,48.66,48.74,330,0
FPT,11/27/2019 9:43,48.74,48.74,48.66,48.66,320,0
FPT,11/27/2019 9:44,48.74,48.74,48.66,48.66,440,0
FPT,11/27/2019 9:45,48.66,48.66,48.66,48.66,500,0
FPT,11/27/2019 9:46,48.66,48.66,48.66,48.66,1000,0
FPT,11/27/2019 9:47,48.66,48.74,48.66,48.74,5830,0
FPT,11/27/2019 9:48,48.74,48.74,48.74,48.74,10,0
FPT,11/27/2019 9:49,48.66,48.74,48.66,48.66,1010,0
FPT,11/27/2019 9:50,48.66,48.66,48.57,48.66,8230,0
FPT,11/27/2019 9:51,48.66,48.66,48.66,48.66,3200,0
FPT,11/27/2019 9:52,48.66,48.74,48.66,48.66,40,0
FPT,11/27/2019 9:53,48.74,48.74,48.74,48.74,10,0
FPT,11/27/2019 9:54,48.66,48.74,48.66,48.74,1610,0
FPT,11/27/2019 9:55,48.74,48.74,48.74,48.74,20,0
FPT,11/27/2019 9:56,48.74,48.74,48.74,48.74,90,0
FPT,11/27/2019 9:57,48.66,48.74,48.66,48.66,1370,0
FPT,11/27/2019 9:58,48.74,48.74,48.74,48.74,10,0
FPT,11/27/2019 10:00,48.66,48.74,48.66,48.74,30,0
FPT,11/27/2019 10:01,48.74,48.74,48.74,48.74,100,0
FPT,11/27/2019 10:03,48.66,48.74,48.66,48.74,90,0
FPT,11/27/2019 10:04,48.66,48.66,48.66,48.66,2000,0
FPT,11/27/2019 10:05,48.74,48.74,48.66,48.66,11700,0
FPT,11/27/2019 10:06,48.66,48.66,48.66,48.66,1050,0
FPT,11/27/2019 10:07,48.66,48.74,48.66,48.74,6470,0
FPT,11/27/2019 10:08,48.74,48.74,48.66,48.66,1740,0
FPT,11/27/2019 10:09,48.66,48.74,48.66,48.74,510,0
FPT,11/27/2019 10:11,48.74,48.74,48.66,48.66,330,0
FPT,11/27/2019 10:12,48.74,48.74,48.66,48.66,10110,0
FPT,11/27/2019 10:13,48.74,48.74,48.66,48.66,1010,0
FPT,11/27/2019 10:14,48.66,48.74,48.66,48.74,2030,0
FPT,11/27/2019 10:15,48.66,48.74,48.66,48.74,1180,0
FPT,11/27/2019 10:16,48.66,48.74,48.66,48.74,3130,0
FPT,11/27/2019 10:17,48.66,48.74,48.66,48.74,23810,0
FPT,11/27/2019 10:18,48.74,48.74,48.66,48.66,11420,0
FPT,11/27/2019 10:19,48.66,48.74,48.57,48.66,14050,0
FPT,11/27/2019 10:20,48.74,48.74,48.66,48.66,4550,0
FPT,11/27/2019 10:21,48.74,48.74,48.74,48.74,10,0
FPT,11/27/2019 10:22,48.66,48.74,48.66,48.74,550,0
FPT,11/27/2019 10:23,48.74,48.74,48.66,48.74,1420,0
FPT,11/27/2019 10:24,48.74,48.83,48.74,48.83,9900,0
FPT,11/27/2019 10:25,48.83,48.83,48.83,48.83,2680,0
FPT,11/27/2019 10:26,48.74,48.83,48.74,48.83,1900,0
FPT,11/27/2019 10:27,48.74,48.74,48.74,48.74,100,0
FPT,11/27/2019 10:28,48.74,48.83,48.74,48.83,2260,0
FPT,11/27/2019 10:29,48.74,48.74,48.74,48.74,1690,0
FPT,11/27/2019 10:30,48.74,48.74,48.74,48.74,3410,0
FPT,11/27/2019 10:32,48.83,48.83,48.83,48.83,100,0
FPT,11/27/2019 10:35,48.83,48.83,48.83,48.83,10,0
FPT,11/27/2019 10:38,48.74,48.74,48.74,48.74,4150,0
FPT,11/27/2019 10:39,48.74,48.74,48.74,48.74,8430,0
FPT,11/27/2019 10:40,48.74,48.74,48.74,48.74,60,0
FPT,11/27/2019 10:44,48.74,48.74,48.66,48.66,850,0
FPT,11/27/2019 10:45,48.74,48.74,48.66,48.66,1260,0
FPT,11/27/2019 10:46,48.74,48.74,48.74,48.74,10,0
FPT,11/27/2019 10:48,48.66,48.74,48.66,48.74,530,0
FPT,11/27/2019 10:49,48.74,48.74,48.74,48.74,900,0
FPT,11/27/2019 10:50,48.66,48.74,48.66,48.74,10200,0
FPT,11/27/2019 10:51,48.74,48.74,48.74,48.74,100,0
FPT,11/27/2019 10:53,48.74,48.74,48.74,48.74,20010,0
FPT,11/27/2019 10:54,48.74,48.74,48.74,48.74,860,0
FPT,11/27/2019 10:55,48.74,48.74,48.74,48.74,6770,0
FPT,11/27/2019 10:56,48.74,48.83,48.74,48.83,12470,0
FPT,11/27/2019 10:57,48.74,48.74,48.74,48.74,500,0
FPT,11/27/2019 10:58,48.74,48.74,48.74,48.74,660,0
FPT,11/27/2019 10:59,48.83,48.83,48.83,48.83,20,0
FPT,11/27/2019 11:00,48.83,48.83,48.83,48.83,20,0
FPT,11/27/2019 11:05,48.74,48.74,48.74,48.74,130,0
FPT,11/27/2019 11:07,48.74,48.74,48.74,48.74,5000,0
FPT,11/27/2019 11:08,48.74,48.74,48.74,48.74,5050,0
FPT,11/27/2019 11:09,48.83,48.83,48.66,48.66,4170,0
FPT,11/27/2019 11:10,48.66,48.66,48.66,48.66,520,0
FPT,11/27/2019 11:11,48.66,48.66,48.66,48.66,10,0
FPT,11/27/2019 11:13,48.74,48.83,48.66,48.66,13060,0
FPT,11/27/2019 11:14,48.74,48.74,48.74,48.74,5370,0
FPT,11/27/2019 11:15,48.74,48.83,48.74,48.83,5290,0
FPT,11/27/2019 11:17,48.74,48.74,48.74,48.74,180,0
FPT,11/27/2019 11:18,48.74,48.74,48.74,48.74,10,0
FPT,11/27/2019 11:20,48.74,48.74,48.74,48.74,50,0
FPT,11/27/2019 11:21,48.74,48.83,48.74,48.83,3200,0
FPT,11/27/2019 11:24,48.74,48.74,48.74,48.74,500,0
FPT,11/27/2019 11:25,48.74,48.74,48.74,48.74,500,0
FPT,11/27/2019 11:26,48.91,48.91,48.91,48.91,50000,0
FPT,11/27/2019 11:27,48.91,48.91,48.91,48.91,10,0
FPT,11/27/2019 13:00,48.91,48.91,48.91,48.91,13410,0
FPT,11/27/2019 13:01,48.83,48.83,48.74,48.74,2530,0
FPT,11/27/2019 13:02,48.91,49,48.91,48.91,4360,0
FPT,11/27/2019 13:04,48.91,48.91,48.91,48.91,2100,0
FPT,11/27/2019 13:05,48.91,48.91,48.91,48.91,3000,0
FPT,11/27/2019 13:06,48.91,48.91,48.91,48.91,1170,0
FPT,11/27/2019 13:07,48.91,48.91,48.83,48.83,190,0
FPT,11/27/2019 13:08,48.83,48.83,48.83,48.83,500,0
FPT,11/27/2019 13:11,48.83,48.91,48.83,48.91,4110,0
FPT,11/27/2019 13:12,48.83,48.83,48.83,48.83,840,0
FPT,11/27/2019 13:13,48.83,48.83,48.74,48.74,8900,0
FPT,11/27/2019 13:14,48.83,48.91,48.83,48.91,4160,0
FPT,11/27/2019 13:15,48.83,48.83,48.83,48.83,580,0
FPT,11/27/2019 13:16,48.83,48.83,48.83,48.83,4000,0
FPT,11/27/2019 13:17,48.83,48.83,48.83,48.83,200,0
FPT,11/27/2019 13:18,48.83,48.83,48.83,48.83,510,0
FPT,11/27/2019 13:19,48.83,48.83,48.83,48.83,1240,0
FPT,11/27/2019 13:21,48.83,48.91,48.83,48.83,3810,0
FPT,11/27/2019 13:22,48.83,48.83,48.74,48.74,4680,0
FPT,11/27/2019 13:23,48.74,48.74,48.74,48.74,500,0
FPT,11/27/2019 13:24,48.83,48.83,48.83,48.83,5500,0
FPT,11/27/2019 13:25,48.83,48.83,48.83,48.83,5170,0
FPT,11/27/2019 13:26,48.83,48.83,48.74,48.74,10090,0
FPT,11/27/2019 13:27,48.74,48.74,48.74,48.74,10510,0
FPT,11/27/2019 13:28,48.83,48.83,48.74,48.74,10030,0
FPT,11/27/2019 13:29,48.74,48.83,48.74,48.74,820,0
FPT,11/27/2019 13:30,48.83,48.83,48.74,48.74,1510,0
FPT,11/27/2019 13:31,48.74,48.74,48.74,48.74,1000,0
FPT,11/27/2019 13:32,48.74,48.74,48.66,48.66,8350,0
FPT,11/27/2019 13:33,48.66,48.74,48.66,48.66,1250,0
FPT,11/27/2019 13:34,48.74,48.74,48.66,48.66,640,0
FPT,11/27/2019 13:35,48.74,48.74,48.74,48.74,10,0
FPT,11/27/2019 13:36,48.74,48.74,48.74,48.74,910,0
FPT,11/27/2019 13:37,48.66,48.66,48.66,48.66,1740,0
FPT,11/27/2019 13:38,48.66,48.66,48.66,48.66,14110,0
FPT,11/27/2019 13:39,48.66,48.74,48.57,48.57,36730,0
FPT,11/27/2019 13:40,48.57,48.57,48.57,48.57,9510,0
FPT,11/27/2019 13:41,48.57,48.66,48.57,48.66,110,0
FPT,11/27/2019 13:42,48.66,48.66,48.66,48.66,10,0
FPT,11/27/2019 13:44,48.66,48.66,48.66,48.66,20,0
FPT,11/27/2019 13:45,48.66,48.66,48.66,48.66,100,0
FPT,11/27/2019 13:46,48.57,48.66,48.57,48.57,2690,0
FPT,11/27/2019 13:47,48.66,48.66,48.66,48.66,10,0
FPT,11/27/2019 13:48,48.66,48.66,48.57,48.66,520,0
FPT,11/27/2019 13:49,48.66,48.66,48.66,48.66,170,0
FPT,11/27/2019 13:50,48.66,48.66,48.66,48.66,150,0
FPT,11/27/2019 13:52,48.66,48.66,48.66,48.66,100,0
FPT,11/27/2019 13:53,48.66,48.74,48.66,48.74,26590,0
FPT,11/27/2019 13:54,48.74,48.83,48.74,48.74,9450,0
FPT,11/27/2019 13:55,48.83,48.83,48.66,48.66,1690,0
FPT,11/27/2019 13:56,48.66,48.83,48.57,48.83,15980,0
FPT,11/27/2019 13:57,48.74,48.74,48.66,48.66,5000,0
FPT,11/27/2019 13:58,48.66,48.66,48.66,48.66,600,0
FPT,11/27/2019 13:59,48.74,48.74,48.74,48.74,10,0
FPT,11/27/2019 14:00,48.66,48.74,48.66,48.74,760,0
FPT,11/27/2019 14:02,48.74,48.74,48.74,48.74,10,0
FPT,11/27/2019 14:04,48.66,48.74,48.66,48.74,5050,0
FPT,11/27/2019 14:05,48.74,48.74,48.74,48.74,1700,0
FPT,11/27/2019 14:06,48.74,48.74,48.74,48.74,60,0
FPT,11/27/2019 14:07,48.74,48.83,48.74,48.83,4700,0
FPT,11/27/2019 14:08,48.74,48.74,48.74,48.74,800,0
FPT,11/27/2019 14:09,48.74,48.74,48.74,48.74,1900,0
FPT,11/27/2019 14:10,48.83,48.83,48.74,48.74,4910,0
FPT,11/27/2019 14:11,48.74,48.74,48.74,48.74,3000,0
FPT,11/27/2019 14:12,48.74,48.74,48.66,48.66,9160,0
FPT,11/27/2019 14:13,48.74,48.74,48.66,48.66,20,0
FPT,11/27/2019 14:14,48.66,48.66,48.66,48.66,2100,0
FPT,11/27/2019 14:15,48.74,48.74,48.66,48.74,4200,0
FPT,11/27/2019 14:16,48.74,48.74,48.66,48.66,20,0
FPT,11/27/2019 14:17,48.66,48.74,48.66,48.74,2140,0
FPT,11/27/2019 14:18,48.74,48.74,48.66,48.74,220,0
FPT,11/27/2019 14:20,48.74,48.74,48.74,48.74,40,0
FPT,11/27/2019 14:21,48.66,48.66,48.66,48.66,2610,0
FPT,11/27/2019 14:23,48.74,48.74,48.74,48.74,10,0
FPT,11/27/2019 14:24,48.74,48.74,48.74,48.74,10,0
FPT,11/27/2019 14:25,48.74,48.74,48.66,48.74,3220,0
FPT,11/27/2019 14:26,48.74,48.74,48.66,48.66,550,0
FPT,11/27/2019 14:27,48.74,48.74,48.66,48.66,3620,0
FPT,11/27/2019 14:28,48.66,48.74,48.66,48.74,16030,0
FPT,11/27/2019 14:29,48.74,48.74,48.74,48.74,10,0
FPT,11/27/2019 14:46,48.66,48.66,48.66,48.66,104640,0
FPT,11/28/2019 9:15,48.57,48.57,48.57,48.57,9420,0
FPT,11/28/2019 9:17,48.48,48.57,48.48,48.48,1150,0
FPT,11/28/2019 9:18,48.48,48.48,48.48,48.48,100,0
FPT,11/28/2019 9:19,48.48,48.48,48.48,48.48,2000,0
FPT,11/28/2019 9:20,48.48,48.57,48.48,48.57,6970,0
FPT,11/28/2019 9:21,48.48,48.48,48.31,48.31,4360,0
FPT,11/28/2019 9:22,48.4,48.4,48.4,48.4,1880,0
FPT,11/28/2019 9:23,48.4,48.48,48.4,48.48,30,0
FPT,11/28/2019 9:24,48.48,48.57,48.4,48.48,3780,0
FPT,11/28/2019 9:25,48.48,48.48,48.4,48.48,50,0
FPT,11/28/2019 9:26,48.48,48.48,48.48,48.48,30,0
FPT,11/28/2019 9:28,48.48,48.48,48.48,48.48,30,0
FPT,11/28/2019 9:29,48.48,48.48,48.48,48.48,20,0
FPT,11/28/2019 9:30,48.48,48.48,48.48,48.48,500,0
FPT,11/28/2019 9:31,48.48,48.48,48.4,48.4,4010,0
FPT,11/28/2019 9:32,48.48,48.48,48.23,48.23,22920,0
FPT,11/28/2019 9:33,48.31,48.4,48.31,48.31,2390,0
FPT,11/28/2019 9:34,48.23,48.4,48.23,48.4,3620,0
FPT,11/28/2019 9:35,48.31,48.4,48.31,48.31,1010,0
FPT,11/28/2019 9:36,48.23,48.31,48.23,48.31,5220,0
FPT,11/28/2019 9:37,48.23,48.31,48.23,48.31,160,0
FPT,11/28/2019 9:38,48.31,48.31,48.31,48.31,5020,0
FPT,11/28/2019 9:39,48.31,48.31,48.31,48.31,3000,0
FPT,11/28/2019 9:40,48.31,48.31,48.23,48.23,700,0
FPT,11/28/2019 9:41,48.31,48.31,48.23,48.23,1020,0
FPT,11/28/2019 9:42,48.31,48.31,48.23,48.23,17090,0
FPT,11/28/2019 9:43,48.31,48.31,48.23,48.23,6890,0
FPT,11/28/2019 9:44,48.23,48.31,48.23,48.23,10190,0
FPT,11/28/2019 9:45,48.23,48.31,48.23,48.31,1710,0
FPT,11/28/2019 9:46,48.31,48.31,48.23,48.23,9030,0
FPT,11/28/2019 9:47,48.31,48.31,48.31,48.31,10,0
FPT,11/28/2019 9:48,48.31,48.31,48.31,48.31,20,0
FPT,11/28/2019 9:49,48.31,48.31,48.31,48.31,7330,0
FPT,11/28/2019 9:50,48.23,48.31,48.23,48.31,7720,0
FPT,11/28/2019 9:51,48.4,48.4,48.31,48.31,510,0
FPT,11/28/2019 9:52,48.4,48.4,48.4,48.4,100,0
FPT,11/28/2019 9:53,48.31,48.31,48.31,48.31,6130,0
FPT,11/28/2019 9:54,48.4,48.4,48.4,48.4,110,0
FPT,11/28/2019 9:55,48.31,48.4,48.31,48.4,120,0
FPT,11/28/2019 9:56,48.4,48.4,48.4,48.4,1860,0
FPT,11/28/2019 9:57,48.4,48.4,48.4,48.4,30330,0
FPT,11/28/2019 9:58,48.4,48.48,48.4,48.48,10560,0
FPT,11/28/2019 10:00,48.4,48.48,48.4,48.48,990,0
FPT,11/28/2019 10:01,48.48,48.48,48.4,48.48,220,0
FPT,11/28/2019 10:02,48.48,48.48,48.4,48.4,120,0
FPT,11/28/2019 10:03,48.48,48.48,48.48,48.48,12010,0
FPT,11/28/2019 10:04,48.4,48.57,48.4,48.57,2900,0
FPT,11/28/2019 10:07,48.57,48.57,48.48,48.48,1050,0
FPT,11/28/2019 10:08,48.48,48.48,48.48,48.48,50,0
FPT,11/28/2019 10:10,48.48,48.48,48.48,48.48,20,0
FPT,11/28/2019 10:11,48.48,48.48,48.48,48.48,270,0
FPT,11/28/2019 10:12,48.4,48.4,48.4,48.4,4100,0
FPT,11/28/2019 10:13,48.4,48.48,48.4,48.48,1720,0
FPT,11/28/2019 10:14,48.48,48.48,48.48,48.48,10,0
FPT,11/28/2019 10:15,48.48,48.48,48.4,48.4,710,0
FPT,11/28/2019 10:16,48.48,48.48,48.48,48.48,20,0
FPT,11/28/2019 10:17,48.4,48.4,48.4,48.4,1380,0
FPT,11/28/2019 10:18,48.48,48.48,48.4,48.48,3020,0
FPT,11/28/2019 10:19,48.48,48.48,48.48,48.48,600,0
FPT,11/28/2019 10:20,48.4,48.4,48.4,48.4,180,0
FPT,11/28/2019 10:21,48.4,48.48,48.4,48.4,6860,0
FPT,11/28/2019 10:22,48.48,48.48,48.4,48.4,2310,0
FPT,11/28/2019 10:23,48.4,48.48,48.4,48.4,5120,0
FPT,11/28/2019 10:25,48.4,48.4,48.4,48.4,4670,0
FPT,11/28/2019 10:26,48.4,48.4,48.4,48.4,300,0
FPT,11/28/2019 10:27,48.4,48.48,48.4,48.48,310,0
FPT,11/28/2019 10:28,48.4,48.4,48.4,48.4,1500,0
FPT,11/28/2019 10:29,48.48,48.48,48.4,48.48,570,0
FPT,11/28/2019 10:30,48.4,48.48,48.4,48.48,40,0
FPT,11/28/2019 10:31,48.4,48.4,48.4,48.4,1100,0
FPT,11/28/2019 10:32,48.48,48.48,48.4,48.48,3900,0
FPT,11/28/2019 10:33,48.4,48.48,48.4,48.4,610,0
FPT,11/28/2019 10:34,48.48,48.48,48.48,48.48,10,0
FPT,11/28/2019 10:36,48.4,48.4,48.4,48.4,2220,0
FPT,11/28/2019 10:38,48.4,48.4,48.4,48.4,20,0
FPT,11/28/2019 10:39,48.4,48.4,48.4,48.4,40,0
FPT,11/28/2019 10:40,48.31,48.31,48.31,48.31,310,0
FPT,11/28/2019 10:41,48.4,48.4,48.31,48.4,320,0
FPT,11/28/2019 10:45,48.4,48.4,48.4,48.4,500,0
FPT,11/28/2019 10:46,48.4,48.4,48.4,48.4,3000,0
FPT,11/28/2019 10:47,48.4,48.4,48.31,48.31,2060,0
FPT,11/28/2019 10:48,48.31,48.4,48.31,48.4,5110,0
FPT,11/28/2019 10:49,48.31,48.31,48.31,48.31,10,0
FPT,11/28/2019 10:50,48.31,48.31,48.31,48.31,3400,0
FPT,11/28/2019 10:51,48.31,48.4,48.31,48.31,18630,0
FPT,11/28/2019 10:52,48.4,48.4,48.4,48.4,10,0
FPT,11/28/2019 10:54,48.31,48.4,48.31,48.31,10830,0
FPT,11/28/2019 10:55,48.31,48.31,48.31,48.31,4710,0
FPT,11/28/2019 10:56,48.31,48.31,48.31,48.31,15490,0
FPT,11/28/2019 10:57,48.23,48.31,48.23,48.31,6570,0
FPT,11/28/2019 10:58,48.4,48.4,48.4,48.4,10,0
FPT,11/28/2019 10:59,48.31,48.31,48.31,48.31,10050,0
FPT,11/28/2019 11:00,48.31,48.31,48.31,48.31,8990,0
FPT,11/28/2019 11:01,48.23,48.23,48.23,48.23,3000,0
FPT,11/28/2019 11:02,48.31,48.31,48.23,48.31,6050,0
FPT,11/28/2019 11:03,48.23,48.31,48.23,48.23,15030,0
FPT,11/28/2019 11:04,48.23,48.23,48.14,48.14,15090,0
FPT,11/28/2019 11:05,48.23,48.23,48.23,48.23,410,0
FPT,11/28/2019 11:06,48.14,48.14,48.14,48.14,20,0
FPT,11/28/2019 11:07,48.23,48.23,48.23,48.23,2010,0
FPT,11/28/2019 11:08,48.23,48.31,48.23,48.31,4410,0
FPT,11/28/2019 11:09,48.23,48.31,48.14,48.31,9210,0
FPT,11/28/2019 11:10,48.23,48.31,48.14,48.31,15090,0
FPT,11/28/2019 11:11,48.23,48.23,48.23,48.23,34170,0
FPT,11/28/2019 11:12,48.23,48.23,48.23,48.23,510,0
FPT,11/28/2019 11:13,48.23,48.23,48.23,48.23,3720,0
FPT,11/28/2019 11:14,48.23,48.23,48.14,48.23,12960,0
FPT,11/28/2019 11:15,48.23,48.23,48.23,48.23,3300,0
FPT,11/28/2019 11:16,48.23,48.23,48.14,48.14,28680,0
FPT,11/28/2019 11:17,48.14,48.14,48.06,48.06,260,0
FPT,11/28/2019 11:18,48.14,48.14,48.14,48.14,1010,0
FPT,11/28/2019 11:19,48.14,48.14,48.06,48.14,4510,0
FPT,11/28/2019 11:20,48.14,48.23,48.14,48.14,10190,0
FPT,11/28/2019 11:21,48.14,48.14,48.14,48.14,1710,0
FPT,11/28/2019 11:22,48.14,48.14,48.14,48.14,5510,0
FPT,11/28/2019 11:23,48.14,48.14,48.06,48.06,17660,0
FPT,11/28/2019 11:24,48.06,48.14,47.97,48.06,24230,0
FPT,11/28/2019 11:25,48.06,48.06,47.97,47.97,12000,0
FPT,11/28/2019 11:26,47.97,47.97,47.97,47.97,5230,0
FPT,11/28/2019 11:27,47.97,47.97,47.97,47.97,7350,0
FPT,11/28/2019 11:28,47.97,47.97,47.72,47.72,156580,0
FPT,11/28/2019 11:29,47.72,47.8,47.63,47.72,23510,0
FPT,11/28/2019 13:00,47.72,47.8,47.72,47.8,16140,0
FPT,11/28/2019 13:01,47.8,47.8,47.8,47.8,140,0
FPT,11/28/2019 13:02,47.8,47.8,47.8,47.8,3670,0
FPT,11/28/2019 13:03,47.8,47.89,47.8,47.89,7620,0
FPT,11/28/2019 13:04,47.89,47.89,47.89,47.89,2250,0
FPT,11/28/2019 13:05,47.89,47.97,47.89,47.89,9080,0
FPT,11/28/2019 13:06,47.89,47.89,47.8,47.8,10830,0
FPT,11/28/2019 13:07,47.8,47.97,47.72,47.8,1510,0
FPT,11/28/2019 13:08,47.8,47.89,47.8,47.8,1590,0
FPT,11/28/2019 13:09,47.97,47.97,47.8,47.8,5900,0
FPT,11/28/2019 13:10,47.8,47.8,47.8,47.8,700,0
FPT,11/28/2019 13:11,47.8,47.8,47.8,47.8,240,0
FPT,11/28/2019 13:12,47.8,47.8,47.8,47.8,130,0
FPT,11/28/2019 13:13,47.8,47.8,47.8,47.8,590,0
FPT,11/28/2019 13:14,47.8,47.89,47.8,47.89,21170,0
FPT,11/28/2019 13:15,47.89,47.89,47.8,47.8,7040,0
FPT,11/28/2019 13:16,47.8,47.8,47.8,47.8,3500,0
FPT,11/28/2019 13:17,47.89,47.89,47.8,47.8,4540,0
FPT,11/28/2019 13:18,47.8,47.8,47.72,47.8,2890,0
FPT,11/28/2019 13:19,47.8,47.89,47.72,47.72,7540,0
FPT,11/28/2019 13:20,47.89,47.89,47.8,47.8,2010,0
FPT,11/28/2019 13:21,47.8,47.89,47.8,47.89,7690,0
FPT,11/28/2019 13:22,47.89,47.89,47.89,47.89,3620,0
FPT,11/28/2019 13:23,47.89,47.97,47.89,47.97,2290,0
FPT,11/28/2019 13:24,47.97,47.97,47.97,47.97,11020,0
FPT,11/28/2019 13:25,47.97,47.97,47.89,47.89,1250,0
FPT,11/28/2019 13:26,47.97,47.97,47.97,47.97,8530,0
FPT,11/28/2019 13:27,47.97,48.06,47.97,48.06,450,0
FPT,11/28/2019 13:28,48.06,48.06,48.06,48.06,3790,0
FPT,11/28/2019 13:29,48.06,48.06,47.97,48.06,1640,0
FPT,11/28/2019 13:30,48.06,48.14,48.06,48.14,10690,0
FPT,11/28/2019 13:31,48.14,48.14,48.14,48.14,3570,0
FPT,11/28/2019 13:32,48.14,48.23,48.14,48.23,8420,0
FPT,11/28/2019 13:34,48.23,48.23,48.14,48.14,12150,0
FPT,11/28/2019 13:35,48.14,48.14,48.06,48.14,6390,0
FPT,11/28/2019 13:36,48.06,48.14,48.06,48.06,2470,0
FPT,11/28/2019 13:37,48.06,48.06,48.06,48.06,2750,0
FPT,11/28/2019 13:38,48.06,48.06,48.06,48.06,5110,0
FPT,11/28/2019 13:39,48.06,48.06,48.06,48.06,1830,0
FPT,11/28/2019 13:40,48.06,48.06,48.06,48.06,180,0
FPT,11/28/2019 13:41,48.06,48.06,48.06,48.06,110,0
FPT,11/28/2019 13:42,48.06,48.06,47.97,48.06,500,0
FPT,11/28/2019 13:43,48.06,48.06,48.06,48.06,40,0
FPT,11/28/2019 13:44,48.06,48.06,48.06,48.06,5870,0
FPT,11/28/2019 13:45,48.14,48.14,48.06,48.14,23050,0
FPT,11/28/2019 13:46,48.06,48.06,48.06,48.06,660,0
FPT,11/28/2019 13:47,48.14,48.14,48.06,48.06,12520,0
FPT,11/28/2019 13:48,48.14,48.14,48.06,48.14,12040,0
FPT,11/28/2019 13:49,48.06,48.14,48.06,48.14,120,0
FPT,11/28/2019 13:50,48.06,48.06,48.06,48.06,4010,0
FPT,11/28/2019 13:51,48.14,48.14,48.06,48.06,1910,0
FPT,11/28/2019 13:52,48.06,48.06,48.06,48.06,3490,0
FPT,11/28/2019 13:53,48.06,48.06,48.06,48.06,3510,0
FPT,11/28/2019 13:54,48.06,48.06,47.97,48.06,1630,0
FPT,11/28/2019 13:55,48.06,48.06,47.97,47.97,3010,0
FPT,11/28/2019 13:56,48.06,48.06,48.06,48.06,350,0
FPT,11/28/2019 13:57,48.06,48.06,48.06,48.06,2850,0
FPT,11/28/2019 13:58,48.06,48.06,48.06,48.06,2710,0
FPT,11/28/2019 13:59,48.06,48.06,48.06,48.06,10,0
FPT,11/28/2019 14:00,47.97,48.06,47.97,48.06,2840,0
FPT,11/28/2019 14:01,48.06,48.06,48.06,48.06,10,0
FPT,11/28/2019 14:02,48.06,48.06,47.97,47.97,21400,0
FPT,11/28/2019 14:03,48.06,48.06,47.97,47.97,18110,0
FPT,11/28/2019 14:04,48.06,48.06,48.06,48.06,50,0
FPT,11/28/2019 14:05,47.97,47.97,47.97,47.97,810,0
FPT,11/28/2019 14:06,47.97,47.97,47.89,47.97,3520,0
FPT,11/28/2019 14:07,47.97,47.97,47.97,47.97,1180,0
FPT,11/28/2019 14:08,47.97,47.97,47.97,47.97,6020,0
FPT,11/28/2019 14:09,47.97,47.97,47.89,47.97,1590,0
FPT,11/28/2019 14:10,47.89,47.97,47.89,47.97,41370,0
FPT,11/28/2019 14:11,47.97,47.97,47.89,47.89,6440,0
FPT,11/28/2019 14:12,47.89,47.89,47.8,47.8,2360,0
FPT,11/28/2019 14:13,47.89,47.89,47.89,47.89,10,0
FPT,11/28/2019 14:14,47.89,47.89,47.89,47.89,5860,0
FPT,11/28/2019 14:15,47.89,47.89,47.8,47.89,470,0
FPT,11/28/2019 14:16,47.89,47.89,47.89,47.89,260,0
FPT,11/28/2019 14:17,47.8,47.8,47.8,47.8,20100,0
FPT,11/28/2019 14:18,47.8,47.89,47.8,47.8,31770,0
FPT,11/28/2019 14:19,47.8,47.8,47.8,47.8,5540,0
FPT,11/28/2019 14:20,47.8,47.89,47.8,47.8,15400,0
FPT,11/28/2019 14:21,47.8,47.8,47.72,47.72,14550,0
FPT,11/28/2019 14:22,47.89,47.89,47.8,47.8,5610,0
FPT,11/28/2019 14:23,47.8,47.8,47.72,47.8,8540,0
FPT,11/28/2019 14:24,47.8,47.97,47.8,47.89,6520,0
FPT,11/28/2019 14:25,47.89,47.97,47.89,47.89,2820,0
FPT,11/28/2019 14:26,47.89,47.89,47.89,47.89,10,0
FPT,11/28/2019 14:27,47.97,47.97,47.89,47.97,500,0
FPT,11/28/2019 14:28,47.97,47.97,47.97,47.97,4920,0
FPT,11/28/2019 14:29,47.97,47.97,47.8,47.8,15030,0
FPT,11/28/2019 14:46,47.8,47.8,47.8,47.8,84440,0
FPT,11/29/2019 9:15,47.8,47.8,47.8,47.8,14470,0
FPT,11/29/2019 9:17,47.97,47.97,47.97,47.97,10,0
FPT,11/29/2019 9:18,47.97,47.97,47.97,47.97,10,0
FPT,11/29/2019 9:19,47.97,47.97,47.97,47.97,60,0
FPT,11/29/2019 9:20,47.89,47.89,47.89,47.89,2210,0
FPT,11/29/2019 9:21,47.97,47.97,47.97,47.97,10,0
FPT,11/29/2019 9:22,47.89,47.97,47.89,47.97,2550,0
FPT,11/29/2019 9:23,47.8,47.97,47.8,47.8,19160,0
FPT,11/29/2019 9:24,47.8,47.8,47.8,47.8,5700,0
FPT,11/29/2019 9:25,47.8,47.89,47.8,47.89,5720,0
FPT,11/29/2019 9:26,47.89,47.89,47.89,47.89,1000,0
FPT,11/29/2019 9:27,47.89,47.89,47.8,47.8,7390,0
FPT,11/29/2019 9:28,47.8,47.8,47.8,47.8,8280,0
FPT,11/29/2019 9:29,47.8,47.8,47.8,47.8,2010,0
FPT,11/29/2019 9:30,47.8,47.8,47.8,47.8,480,0
FPT,11/29/2019 9:31,47.72,47.8,47.72,47.8,1030,0
FPT,11/29/2019 9:32,47.8,47.8,47.8,47.8,100,0
FPT,11/29/2019 9:33,47.72,47.8,47.72,47.8,1900,0
FPT,11/29/2019 9:34,47.72,47.72,47.63,47.63,4100,0
FPT,11/29/2019 9:35,47.63,47.72,47.63,47.72,2370,0
FPT,11/29/2019 9:36,47.72,47.72,47.63,47.63,1530,0
FPT,11/29/2019 9:37,47.63,47.72,47.63,47.63,1600,0
FPT,11/29/2019 9:38,47.72,47.72,47.63,47.63,1200,0
FPT,11/29/2019 9:39,47.72,47.72,47.72,47.72,1020,0
FPT,11/29/2019 9:40,47.72,47.72,47.72,47.72,1010,0
FPT,11/29/2019 9:41,47.72,47.72,47.63,47.72,1210,0
FPT,11/29/2019 9:42,47.63,47.72,47.63,47.63,1130,0
FPT,11/29/2019 9:43,47.72,47.72,47.63,47.63,380,0
FPT,11/29/2019 9:44,47.63,47.72,47.63,47.63,11670,0
FPT,11/29/2019 9:45,47.63,47.72,47.63,47.72,2700,0
FPT,11/29/2019 9:46,47.63,47.72,47.63,47.72,1540,0
FPT,11/29/2019 9:47,47.72,47.72,47.63,47.72,850,0
FPT,11/29/2019 9:48,47.72,47.72,47.72,47.72,1240,0
FPT,11/29/2019 9:49,47.72,47.8,47.72,47.8,1340,0
FPT,11/29/2019 9:50,47.8,47.8,47.8,47.8,780,0
FPT,11/29/2019 9:51,47.8,47.8,47.8,47.8,410,0
FPT,11/29/2019 9:52,47.8,47.8,47.8,47.8,1200,0
FPT,11/29/2019 9:53,47.8,47.8,47.72,47.8,24380,0
FPT,11/29/2019 9:54,47.8,47.89,47.8,47.8,6900,0
FPT,11/29/2019 9:55,47.8,47.89,47.8,47.89,7430,0
FPT,11/29/2019 9:56,47.89,47.89,47.8,47.89,3990,0
FPT,11/29/2019 9:57,47.89,47.89,47.89,47.89,37890,0
FPT,11/29/2019 9:58,47.89,47.89,47.89,47.89,1300,0
FPT,11/29/2019 9:59,47.89,47.97,47.89,47.97,10310,0
FPT,11/29/2019 10:00,47.97,48.14,47.97,48.14,5020,0
FPT,11/29/2019 10:01,48.23,48.23,48.14,48.14,20450,0
FPT,11/29/2019 10:02,48.23,48.31,48.23,48.31,10380,0
FPT,11/29/2019 10:03,48.23,48.31,48.23,48.31,1560,0
FPT,11/29/2019 10:04,48.23,48.23,48.23,48.23,3500,0
FPT,11/29/2019 10:05,48.23,48.31,48.23,48.31,5480,0
FPT,11/29/2019 10:06,48.23,48.31,48.23,48.31,8380,0
FPT,11/29/2019 10:07,48.23,48.31,48.23,48.23,880,0
FPT,11/29/2019 10:08,48.31,48.31,48.31,48.31,20,0
FPT,11/29/2019 10:09,48.23,48.23,48.23,48.23,14010,0
FPT,11/29/2019 10:10,48.23,48.23,48.14,48.14,2170,0
FPT,11/29/2019 10:11,48.23,48.23,48.23,48.23,20,0
FPT,11/29/2019 10:13,48.23,48.23,48.23,48.23,20,0
FPT,11/29/2019 10:14,48.14,48.14,48.14,48.14,1740,0
FPT,11/29/2019 10:15,48.14,48.14,48.14,48.14,5770,0
FPT,11/29/2019 10:16,48.14,48.14,48.06,48.06,4940,0
FPT,11/29/2019 10:17,48.06,48.06,48.06,48.06,40,0
FPT,11/29/2019 10:18,48.06,48.06,48.06,48.06,20,0
FPT,11/29/2019 10:19,48.14,48.14,48.14,48.14,12020,0
FPT,11/29/2019 10:21,48.14,48.14,48.14,48.14,7990,0
FPT,11/29/2019 10:22,48.14,48.14,48.14,48.14,2010,0
FPT,11/29/2019 10:24,48.23,48.23,48.23,48.23,900,0
FPT,11/29/2019 10:25,48.14,48.23,48.14,48.23,1130,0
FPT,11/29/2019 10:26,48.23,48.23,48.23,48.23,2400,0
FPT,11/29/2019 10:27,48.06,48.06,48.06,48.06,20000,0
FPT,11/29/2019 10:28,48.14,48.14,48.14,48.14,610,0
FPT,11/29/2019 10:30,48.14,48.14,48.14,48.14,300,0
FPT,11/29/2019 10:31,48.14,48.14,48.14,48.14,120,0
FPT,11/29/2019 10:32,48.23,48.23,48.23,48.23,30,0
FPT,11/29/2019 10:33,48.14,48.14,48.14,48.14,20,0
FPT,11/29/2019 10:34,48.14,48.14,48.14,48.14,20,0
FPT,11/29/2019 10:35,48.23,48.23,48.14,48.14,7690,0
FPT,11/29/2019 10:38,48.14,48.14,48.14,48.14,10600,0
FPT,11/29/2019 10:39,48.14,48.14,48.14,48.14,100,0
FPT,11/29/2019 10:40,48.14,48.14,48.14,48.14,2410,0
FPT,11/29/2019 10:41,48.23,48.23,48.23,48.23,11050,0
FPT,11/29/2019 10:42,48.23,48.23,48.23,48.23,1650,0
FPT,11/29/2019 10:43,48.23,48.23,48.23,48.23,320,0
FPT,11/29/2019 10:45,48.23,48.23,48.23,48.23,200,0
FPT,11/29/2019 10:46,48.23,48.23,48.23,48.23,40,0
FPT,11/29/2019 10:47,48.23,48.23,48.23,48.23,270,0
FPT,11/29/2019 10:48,48.23,48.23,48.23,48.23,50,0
FPT,11/29/2019 10:49,48.23,48.23,48.23,48.23,10,0
FPT,11/29/2019 10:50,48.31,48.31,48.23,48.23,1020,0
FPT,11/29/2019 10:52,48.23,48.23,48.23,48.23,5000,0
FPT,11/29/2019 10:53,48.23,48.23,48.23,48.23,3630,0
FPT,11/29/2019 10:56,48.23,48.23,48.23,48.23,2000,0
FPT,11/29/2019 10:57,48.23,48.31,48.23,48.31,21540,0
FPT,11/29/2019 10:58,48.31,48.31,48.31,48.31,1000,0
FPT,11/29/2019 10:59,48.31,48.31,48.31,48.31,200,0
FPT,11/29/2019 11:00,48.4,48.4,48.4,48.4,10000,0
FPT,11/29/2019 11:01,48.31,48.31,48.31,48.31,8000,0
FPT,11/29/2019 11:02,48.4,48.4,48.4,48.4,1410,0
FPT,11/29/2019 11:03,48.4,48.4,48.4,48.4,1590,0
FPT,11/29/2019 11:04,48.31,48.4,48.31,48.4,5700,0
FPT,11/29/2019 11:07,48.4,48.4,48.4,48.4,1020,0
FPT,11/29/2019 11:08,48.4,48.4,48.4,48.4,10,0
FPT,11/29/2019 11:10,48.31,48.31,48.31,48.31,120,0
FPT,11/29/2019 11:11,48.31,48.31,48.31,48.31,50,0
FPT,11/29/2019 11:12,48.31,48.4,48.31,48.31,1570,0
FPT,11/29/2019 11:14,48.31,48.31,48.31,48.31,1010,0
FPT,11/29/2019 11:15,48.31,48.31,48.31,48.31,250,0
FPT,11/29/2019 11:17,48.31,48.31,48.31,48.31,5320,0
FPT,11/29/2019 11:22,48.4,48.4,48.31,48.31,33200,0
FPT,11/29/2019 11:23,48.31,48.31,48.31,48.31,20,0
FPT,11/29/2019 11:25,48.4,48.4,48.4,48.4,10000,0
FPT,11/29/2019 11:27,48.4,48.4,48.4,48.4,5050,0
FPT,11/29/2019 11:28,48.4,48.48,48.4,48.48,310,0
FPT,11/29/2019 11:29,48.48,48.48,48.48,48.48,100,0
FPT,11/29/2019 13:00,48.4,48.4,48.4,48.4,4240,0
FPT,11/29/2019 13:03,48.31,48.31,48.31,48.31,10,0
FPT,11/29/2019 13:05,48.31,48.31,48.31,48.31,10,0
FPT,11/29/2019 13:06,48.31,48.31,48.31,48.31,700,0
FPT,11/29/2019 13:10,48.31,48.31,48.31,48.31,1060,0
FPT,11/29/2019 13:11,48.4,48.4,48.31,48.31,5070,0
FPT,11/29/2019 13:12,48.31,48.31,48.31,48.31,110,0
FPT,11/29/2019 13:13,48.4,48.4,48.4,48.4,420,0
FPT,11/29/2019 13:15,48.4,48.4,48.4,48.4,250,0
FPT,11/29/2019 13:16,48.4,48.4,48.4,48.4,200,0
FPT,11/29/2019 13:17,48.31,48.31,48.31,48.31,10,0
FPT,11/29/2019 13:18,48.31,48.31,48.31,48.31,6060,0
FPT,11/29/2019 13:19,48.31,48.31,48.31,48.31,5300,0
FPT,11/29/2019 13:20,48.4,48.4,48.4,48.4,5500,0
FPT,11/29/2019 13:21,48.31,48.4,48.31,48.4,5200,0
FPT,11/29/2019 13:22,48.31,48.31,48.31,48.31,300,0
FPT,11/29/2019 13:23,48.31,48.31,48.31,48.31,2280,0
FPT,11/29/2019 13:28,48.4,48.4,48.4,48.4,5200,0
FPT,11/29/2019 13:30,48.4,48.4,48.31,48.31,320,0
FPT,11/29/2019 13:33,48.31,48.31,48.31,48.31,520,0
FPT,11/29/2019 13:34,48.31,48.31,48.31,48.31,300,0
FPT,11/29/2019 13:39,48.31,48.31,48.31,48.31,920,0
FPT,11/29/2019 13:41,48.4,48.4,48.4,48.4,5000,0
FPT,11/29/2019 13:42,48.4,48.4,48.4,48.4,4420,0
FPT,11/29/2019 13:43,48.4,48.4,48.4,48.4,2990,0
FPT,11/29/2019 13:44,48.4,48.4,48.4,48.4,50,0
FPT,11/29/2019 13:45,48.31,48.31,48.31,48.31,80,0
FPT,11/29/2019 13:46,48.31,48.31,48.31,48.31,2640,0
FPT,11/29/2019 13:47,48.31,48.31,48.31,48.31,3900,0
FPT,11/29/2019 13:48,48.31,48.31,48.31,48.31,570,0
FPT,11/29/2019 13:49,48.31,48.31,48.31,48.31,1520,0
FPT,11/29/2019 13:50,48.31,48.31,48.31,48.31,2130,0
FPT,11/29/2019 13:51,48.23,48.23,48.23,48.23,100,0
FPT,11/29/2019 13:52,48.31,48.31,48.31,48.31,510,0
FPT,11/29/2019 13:54,48.23,48.23,48.23,48.23,46060,0
FPT,11/29/2019 13:55,48.23,48.23,48.23,48.23,1020,0
FPT,11/29/2019 13:56,48.23,48.23,48.23,48.23,500,0
FPT,11/29/2019 13:57,48.23,48.23,48.23,48.23,5300,0
FPT,11/29/2019 13:58,48.23,48.23,48.23,48.23,1010,0
FPT,11/29/2019 13:59,48.23,48.31,48.23,48.31,8510,0
FPT,11/29/2019 14:00,48.23,48.23,48.23,48.23,120,0
FPT,11/29/2019 14:01,48.23,48.23,48.23,48.23,1900,0
FPT,11/29/2019 14:03,48.23,48.31,48.23,48.31,60,0
FPT,11/29/2019 14:05,48.23,48.23,48.23,48.23,640,0
FPT,11/29/2019 14:06,48.23,48.23,48.23,48.23,950,0
FPT,11/29/2019 14:09,48.14,48.23,48.14,48.23,4010,0
FPT,11/29/2019 14:10,48.23,48.23,48.23,48.23,3140,0
FPT,11/29/2019 14:11,48.23,48.23,48.23,48.23,200,0
FPT,11/29/2019 14:12,48.23,48.23,48.23,48.23,1500,0
FPT,11/29/2019 14:13,48.31,48.31,48.23,48.23,410,0
FPT,11/29/2019 14:14,48.23,48.23,48.23,48.23,2100,0
FPT,11/29/2019 14:15,48.23,48.23,48.23,48.23,4120,0
FPT,11/29/2019 14:16,48.23,48.31,48.23,48.23,7010,0
FPT,11/29/2019 14:17,48.23,48.23,48.23,48.23,490,0
FPT,11/29/2019 14:18,48.31,48.31,48.31,48.31,7430,0
FPT,11/29/2019 14:19,48.31,48.31,48.31,48.31,500,0
FPT,11/29/2019 14:20,48.31,48.31,48.31,48.31,2070,0
FPT,11/29/2019 14:21,48.23,48.23,48.23,48.23,5100,0
FPT,11/29/2019 14:22,48.23,48.23,48.23,48.23,50,0
FPT,11/29/2019 14:23,48.23,48.23,48.23,48.23,1010,0
FPT,11/29/2019 14:26,48.23,48.23,48.14,48.14,18600,0
FPT,11/29/2019 14:27,48.14,48.23,48.14,48.23,130,0
FPT,11/29/2019 14:28,48.23,48.23,48.23,48.23,1200,0
FPT,11/29/2019 14:29,48.23,48.23,48.23,48.23,10700,0
FPT,11/29/2019 14:46,48.14,48.14,48.14,48.14,48610,0
FPT,12/2/2019 9:15,48.23,48.23,48.23,48.23,690,0
FPT,12/2/2019 9:16,48.23,48.23,48.23,48.23,50,0
FPT,12/2/2019 9:17,48.23,48.23,47.89,48.14,5010,0
FPT,12/2/2019 9:18,48.14,48.14,48.14,48.14,560,0
FPT,12/2/2019 9:19,48.14,48.14,48.14,48.14,410,0
FPT,12/2/2019 9:20,48.14,48.14,48.14,48.14,1880,0
FPT,12/2/2019 9:21,48.14,48.14,48.14,48.14,110,0
FPT,12/2/2019 9:22,48.14,48.14,48.14,48.14,130,0
FPT,12/2/2019 9:23,48.23,48.23,48.23,48.23,1340,0
FPT,12/2/2019 9:25,48.23,48.23,47.97,48.06,5530,0
FPT,12/2/2019 9:26,48.14,48.14,48.14,48.14,2750,0
FPT,12/2/2019 9:27,48.14,48.14,48.14,48.14,330,0
FPT,12/2/2019 9:28,48.14,48.23,48.06,48.06,13440,0
FPT,12/2/2019 9:29,48.14,48.14,48.06,48.06,10310,0
FPT,12/2/2019 9:30,48.06,48.06,48.06,48.06,400,0
FPT,12/2/2019 9:31,48.06,48.06,48.06,48.06,10,0
FPT,12/2/2019 9:32,48.06,48.14,48.06,48.14,510,0
FPT,12/2/2019 9:33,48.14,48.14,48.14,48.14,6120,0
FPT,12/2/2019 9:35,48.14,48.14,48.14,48.14,510,0
FPT,12/2/2019 9:36,48.06,48.14,48.06,48.06,21860,0
FPT,12/2/2019 9:37,48.14,48.14,48.14,48.14,10,0
FPT,12/2/2019 9:39,48.06,48.14,48.06,48.14,8010,0
FPT,12/2/2019 9:40,48.06,48.14,48.06,48.14,880,0
FPT,12/2/2019 9:41,48.06,48.06,47.97,48.06,13100,0
FPT,12/2/2019 9:42,48.06,48.06,47.97,48.06,1640,0
FPT,12/2/2019 9:44,48.06,48.06,48.06,48.06,10,0
FPT,12/2/2019 9:45,48.06,48.06,48.06,48.06,2280,0
FPT,12/2/2019 9:46,47.97,48.06,47.97,48.06,680,0
FPT,12/2/2019 9:47,48.06,48.06,48.06,48.06,450,0
FPT,12/2/2019 9:48,47.97,48.06,47.97,47.97,120,0
FPT,12/2/2019 9:49,47.97,47.97,47.97,47.97,300,0
FPT,12/2/2019 9:50,47.97,48.06,47.97,48.06,110,0
FPT,12/2/2019 9:51,48.06,48.06,48.06,48.06,500,0
FPT,12/2/2019 9:52,48.06,48.06,48.06,48.06,70,0
FPT,12/2/2019 9:53,48.06,48.06,48.06,48.06,50,0
FPT,12/2/2019 9:54,47.97,48.06,47.97,48.06,970,0
FPT,12/2/2019 9:55,48.06,48.06,47.97,48.06,2810,0
FPT,12/2/2019 9:56,48.06,48.06,48.06,48.06,1020,0
FPT,12/2/2019 9:58,47.97,48.06,47.97,48.06,70,0
FPT,12/2/2019 9:59,48.06,48.06,47.97,47.97,34500,0
FPT,12/2/2019 10:00,48.06,48.06,47.89,47.89,4580,0
FPT,12/2/2019 10:01,48.06,48.06,47.89,47.89,910,0
FPT,12/2/2019 10:02,47.89,47.97,47.89,47.97,70,0
FPT,12/2/2019 10:03,48.06,48.06,48.06,48.06,10,0
FPT,12/2/2019 10:06,48.06,48.06,48.06,48.06,80,0
FPT,12/2/2019 10:07,47.97,47.97,47.97,47.97,2020,0
FPT,12/2/2019 10:09,47.97,47.97,47.97,47.97,2460,0
FPT,12/2/2019 10:11,47.97,48.06,47.97,48.06,160,0
FPT,12/2/2019 10:12,47.97,48.06,47.97,48.06,40,0
FPT,12/2/2019 10:13,47.97,47.97,47.97,47.97,20,0
FPT,12/2/2019 10:14,47.97,48.06,47.97,48.06,2060,0
FPT,12/2/2019 10:15,48.06,48.06,47.97,47.97,110,0
FPT,12/2/2019 10:16,47.97,47.97,47.97,47.97,20,0
FPT,12/2/2019 10:17,47.97,47.97,47.97,47.97,1000,0
FPT,12/2/2019 10:19,48.06,48.06,48.06,48.06,10,0
FPT,12/2/2019 10:21,47.97,47.97,47.97,47.97,1250,0
FPT,12/2/2019 10:23,48.06,48.06,47.97,47.97,1850,0
FPT,12/2/2019 10:24,48.06,48.06,47.97,48.06,1110,0
FPT,12/2/2019 10:25,47.97,47.97,47.97,47.97,30,0
FPT,12/2/2019 10:26,47.97,47.97,47.97,47.97,30,0
FPT,12/2/2019 10:27,48.06,48.06,48.06,48.06,10,0
FPT,12/2/2019 10:29,48.06,48.06,48.06,48.06,4460,0
FPT,12/2/2019 10:30,48.14,48.14,48.14,48.14,370,0
FPT,12/2/2019 10:32,48.14,48.14,48.14,48.14,2020,0
FPT,12/2/2019 10:33,48.14,48.14,48.14,48.14,1000,0
FPT,12/2/2019 10:34,48.14,48.14,48.14,48.14,190,0
FPT,12/2/2019 10:35,48.06,48.14,48.06,48.14,11010,0
FPT,12/2/2019 10:37,48.06,48.06,48.06,48.06,310,0
FPT,12/2/2019 10:38,48.14,48.14,48.14,48.14,10,0
FPT,12/2/2019 10:41,48.14,48.14,48.14,48.14,30,0
FPT,12/2/2019 10:42,48.14,48.14,48.14,48.14,10,0
FPT,12/2/2019 10:43,48.06,48.06,48.06,48.06,2000,0
FPT,12/2/2019 10:44,48.06,48.14,48.06,48.14,1510,0
FPT,12/2/2019 10:45,48.06,48.06,48.06,48.06,720,0
FPT,12/2/2019 10:46,48.06,48.06,48.06,48.06,70,0
FPT,12/2/2019 10:48,48.06,48.06,48.06,48.06,240,0
FPT,12/2/2019 10:49,48.06,48.06,48.06,48.06,30,0
FPT,12/2/2019 10:50,47.97,48.06,47.97,48.06,18690,0
FPT,12/2/2019 10:51,48.06,48.06,48.06,48.06,270,0
FPT,12/2/2019 10:52,47.97,47.97,47.97,47.97,90,0
FPT,12/2/2019 10:53,47.97,47.97,47.97,47.97,40,0
FPT,12/2/2019 10:56,47.97,47.97,47.97,47.97,2380,0
FPT,12/2/2019 10:57,48.06,48.06,47.97,47.97,440,0
FPT,12/2/2019 10:58,47.89,47.89,47.89,47.89,27750,0
FPT,12/2/2019 10:59,47.89,47.89,47.89,47.89,30,0
FPT,12/2/2019 11:00,48.14,48.14,48.14,48.14,10,0
FPT,12/2/2019 11:01,48.06,48.06,48.06,48.06,90,0
FPT,12/2/2019 11:04,48.06,48.06,48.06,48.06,1940,0
FPT,12/2/2019 11:05,47.97,47.97,47.97,47.97,320,0
FPT,12/2/2019 11:07,47.97,47.97,47.97,47.97,180,0
FPT,12/2/2019 11:08,47.97,47.97,47.97,47.97,820,0
FPT,12/2/2019 11:11,47.97,47.97,47.97,47.97,3600,0
FPT,12/2/2019 11:12,48.06,48.06,48.06,48.06,10,0
FPT,12/2/2019 11:14,47.97,48.06,47.97,48.06,1010,0
FPT,12/2/2019 11:15,47.97,47.97,47.97,47.97,3570,0
FPT,12/2/2019 11:16,47.97,47.97,47.97,47.97,1800,0
FPT,12/2/2019 11:17,47.97,47.97,47.97,47.97,820,0
FPT,12/2/2019 11:20,47.97,47.97,47.89,47.89,3070,0
FPT,12/2/2019 11:21,47.89,47.89,47.89,47.89,10,0
FPT,12/2/2019 11:22,47.97,47.97,47.97,47.97,10,0
FPT,12/2/2019 11:24,47.97,47.97,47.97,47.97,1000,0
FPT,12/2/2019 11:25,47.97,47.97,47.97,47.97,3160,0
FPT,12/2/2019 11:26,47.97,47.97,47.97,47.97,100,0
FPT,12/2/2019 11:28,47.97,47.97,47.89,47.97,950,0
FPT,12/2/2019 11:29,47.97,47.97,47.97,47.97,100,0
FPT,12/2/2019 13:00,47.97,47.97,47.97,47.97,15260,0
FPT,12/2/2019 13:02,47.97,47.97,47.97,47.97,40,0
FPT,12/2/2019 13:05,47.89,47.89,47.89,47.89,10660,0
FPT,12/2/2019 13:06,47.89,47.89,47.89,47.89,1340,0
FPT,12/2/2019 13:07,47.89,47.89,47.89,47.89,39440,0
FPT,12/2/2019 13:08,47.89,47.89,47.89,47.89,500,0
FPT,12/2/2019 13:09,47.89,47.89,47.89,47.89,3840,0
FPT,12/2/2019 13:10,47.89,47.89,47.89,47.89,1100,0
FPT,12/2/2019 13:11,47.97,47.97,47.8,47.8,20400,0
FPT,12/2/2019 13:12,47.89,47.89,47.89,47.89,890,0
FPT,12/2/2019 13:13,47.89,47.89,47.8,47.89,41120,0
FPT,12/2/2019 13:14,47.8,47.8,47.8,47.8,20840,0
FPT,12/2/2019 13:15,47.8,47.8,47.8,47.8,4440,0
FPT,12/2/2019 13:16,47.8,47.89,47.8,47.89,90,0
FPT,12/2/2019 13:18,47.89,47.89,47.89,47.89,20,0
FPT,12/2/2019 13:21,47.89,47.89,47.8,47.89,270,0
FPT,12/2/2019 13:23,47.89,47.89,47.89,47.89,6980,0
FPT,12/2/2019 13:25,47.89,47.89,47.8,47.8,11920,0
FPT,12/2/2019 13:26,47.8,47.8,47.8,47.8,1020,0
FPT,12/2/2019 13:27,47.8,47.8,47.72,47.72,2750,0
FPT,12/2/2019 13:28,47.72,47.8,47.72,47.72,65230,0
FPT,12/2/2019 13:29,47.72,47.72,47.72,47.72,710,0
FPT,12/2/2019 13:30,47.72,47.8,47.72,47.72,6020,0
FPT,12/2/2019 13:31,47.72,47.72,47.63,47.63,50,0
FPT,12/2/2019 13:32,47.63,47.72,47.63,47.63,33610,0
FPT,12/2/2019 13:33,47.63,47.72,47.63,47.63,18290,0
FPT,12/2/2019 13:34,47.63,47.72,47.63,47.63,1820,0
FPT,12/2/2019 13:35,47.72,47.72,47.63,47.63,10820,0
FPT,12/2/2019 13:36,47.72,47.8,47.63,47.8,35670,0
FPT,12/2/2019 13:37,47.72,47.8,47.72,47.8,600,0
FPT,12/2/2019 13:38,47.72,47.72,47.72,47.72,7980,0
FPT,12/2/2019 13:39,47.72,47.72,47.72,47.72,13490,0
FPT,12/2/2019 13:40,47.72,47.72,47.72,47.72,2030,0
FPT,12/2/2019 13:41,47.72,47.8,47.72,47.72,5830,0
FPT,12/2/2019 13:42,47.72,47.72,47.63,47.63,2640,0
FPT,12/2/2019 13:43,47.72,47.72,47.72,47.72,300,0
FPT,12/2/2019 13:44,47.72,47.72,47.72,47.72,330,0
FPT,12/2/2019 13:45,47.63,47.63,47.63,47.63,500,0
FPT,12/2/2019 13:46,47.72,47.72,47.72,47.72,80,0
FPT,12/2/2019 13:47,47.72,47.72,47.63,47.72,3130,0
FPT,12/2/2019 13:48,47.72,47.8,47.72,47.8,1390,0
FPT,12/2/2019 13:50,47.72,47.72,47.72,47.72,7150,0
FPT,12/2/2019 13:51,47.72,47.8,47.72,47.72,1260,0
FPT,12/2/2019 13:52,47.8,47.8,47.63,47.72,23140,0
FPT,12/2/2019 13:53,47.72,47.72,47.72,47.72,30,0
FPT,12/2/2019 13:54,47.63,47.63,47.63,47.63,860,0
FPT,12/2/2019 13:55,47.63,47.63,47.63,47.63,1430,0
FPT,12/2/2019 13:56,47.72,47.72,47.63,47.63,4630,0
FPT,12/2/2019 13:57,47.55,47.55,47.46,47.46,53110,0
FPT,12/2/2019 13:58,47.55,47.55,47.46,47.46,8130,0
FPT,12/2/2019 13:59,47.46,47.55,47.46,47.46,26340,0
FPT,12/2/2019 14:00,47.37,47.37,47.37,47.37,57800,0
FPT,12/2/2019 14:01,47.29,47.46,47.2,47.2,30390,0
FPT,12/2/2019 14:02,47.2,47.2,47.12,47.2,24250,0
FPT,12/2/2019 14:03,47.2,47.2,46.95,46.95,83150,0
FPT,12/2/2019 14:04,47.03,47.12,46.95,47.03,68590,0
FPT,12/2/2019 14:05,47.03,47.03,46.95,47.03,12880,0
FPT,12/2/2019 14:06,46.95,47.12,46.95,47.12,37690,0
FPT,12/2/2019 14:07,47.12,47.2,47.03,47.2,29590,0
FPT,12/2/2019 14:08,47.12,47.2,47.12,47.12,9470,0
FPT,12/2/2019 14:09,47.12,47.2,47.12,47.2,6110,0
FPT,12/2/2019 14:10,47.12,47.12,46.95,47.12,126300,0
FPT,12/2/2019 14:11,47.12,47.12,47.03,47.12,3870,0
FPT,12/2/2019 14:12,47.12,47.12,47.03,47.12,10180,0
FPT,12/2/2019 14:13,47.12,47.12,47.03,47.12,28220,0
FPT,12/2/2019 14:14,47.12,47.12,46.95,47.03,32360,0
FPT,12/2/2019 14:15,47.03,47.12,46.95,47.03,11580,0
FPT,12/2/2019 14:16,47.03,47.12,47.03,47.12,9090,0
FPT,12/2/2019 14:17,47.12,47.12,47.03,47.03,39050,0
FPT,12/2/2019 14:18,47.03,47.03,47.03,47.03,4820,0
FPT,12/2/2019 14:19,47.03,47.03,46.78,46.78,48800,0
FPT,12/2/2019 14:20,46.95,46.95,46.86,46.95,49590,0
FPT,12/2/2019 14:21,46.95,47.03,46.95,47.03,14870,0
FPT,12/2/2019 14:22,46.95,46.95,46.95,46.95,18800,0
FPT,12/2/2019 14:23,46.95,46.95,46.86,46.86,25830,0
FPT,12/2/2019 14:24,46.86,46.95,46.78,46.86,33090,0
FPT,12/2/2019 14:25,46.86,46.86,46.78,46.78,35980,0
FPT,12/2/2019 14:26,46.86,46.86,46.78,46.86,21290,0
FPT,12/2/2019 14:27,46.86,46.86,46.78,46.78,17600,0
FPT,12/2/2019 14:28,46.78,46.86,46.69,46.78,31840,0
FPT,12/2/2019 14:29,46.78,46.78,46.69,46.78,24720,0
FPT,12/2/2019 14:46,46.61,46.61,46.61,46.61,271460,0
FPT,12/3/2019 9:15,46.27,46.44,46.27,46.35,48730,0
FPT,12/3/2019 9:16,46.35,46.35,46.27,46.27,7170,0
FPT,12/3/2019 9:17,46.18,46.27,46.09,46.18,38400,0
FPT,12/3/2019 9:18,46.18,46.18,45.67,45.75,29800,0
FPT,12/3/2019 9:19,45.58,45.75,45.5,45.67,20690,0
FPT,12/3/2019 9:20,45.58,45.67,45.5,45.67,37310,0
FPT,12/3/2019 9:21,45.67,45.67,45.5,45.58,50880,0
FPT,12/3/2019 9:22,45.58,45.58,45.5,45.58,11630,0
FPT,12/3/2019 9:23,45.58,45.58,45.5,45.58,11520,0
FPT,12/3/2019 9:24,45.58,45.67,45.58,45.58,43160,0
FPT,12/3/2019 9:25,45.67,46.09,45.5,46.01,25740,0
FPT,12/3/2019 9:26,46.01,46.09,45.67,45.84,9550,0
FPT,12/3/2019 9:27,46.01,46.01,45.84,45.92,3580,0
FPT,12/3/2019 9:28,45.67,45.92,45.67,45.75,8850,0
FPT,12/3/2019 9:29,45.84,45.92,45.75,45.75,6880,0
FPT,12/3/2019 9:30,45.84,45.84,45.75,45.84,11220,0
FPT,12/3/2019 9:31,45.84,45.92,45.75,45.75,10870,0
FPT,12/3/2019 9:32,45.75,45.84,45.75,45.84,4060,0
FPT,12/3/2019 9:33,45.75,45.92,45.75,45.92,24540,0
FPT,12/3/2019 9:34,46.01,46.01,45.92,46.01,16660,0
FPT,12/3/2019 9:35,45.92,46.01,45.92,46.01,16750,0
FPT,12/3/2019 9:36,46.01,46.01,45.92,45.92,7320,0
FPT,12/3/2019 9:37,46.01,46.09,46.01,46.09,4290,0
FPT,12/3/2019 9:38,46.09,46.09,46.01,46.09,26460,0
FPT,12/3/2019 9:39,46.09,46.09,46.09,46.09,1380,0
FPT,12/3/2019 9:40,46.01,46.18,46.01,46.18,37360,0
FPT,12/3/2019 9:41,46.09,46.18,46.09,46.18,3310,0
FPT,12/3/2019 9:42,46.18,46.35,46.09,46.35,21810,0
FPT,12/3/2019 9:43,46.27,46.35,46.27,46.35,3680,0
FPT,12/3/2019 9:44,46.27,46.27,46.27,46.27,160,0
FPT,12/3/2019 9:45,46.27,46.27,46.18,46.18,8320,0
FPT,12/3/2019 9:46,46.09,46.18,46.09,46.18,4900,0
FPT,12/3/2019 9:47,46.18,46.27,46.18,46.27,4700,0
FPT,12/3/2019 9:48,46.27,46.27,46.27,46.27,1610,0
FPT,12/3/2019 9:49,46.27,46.35,46.27,46.27,6310,0
FPT,12/3/2019 9:50,46.27,46.27,46.18,46.18,4990,0
FPT,12/3/2019 9:51,46.18,46.27,46.18,46.27,200,0
FPT,12/3/2019 9:52,46.18,46.27,46.18,46.27,2130,0
FPT,12/3/2019 9:53,46.27,46.27,46.27,46.27,4680,0
FPT,12/3/2019 9:54,46.27,46.35,46.27,46.35,1160,0
FPT,12/3/2019 9:55,46.35,46.35,46.27,46.27,7010,0
FPT,12/3/2019 9:56,46.27,46.27,46.27,46.27,6510,0
FPT,12/3/2019 9:57,46.18,46.27,46.18,46.27,1210,0
FPT,12/3/2019 9:58,46.27,46.27,46.27,46.27,1000,0
FPT,12/3/2019 9:59,46.18,46.27,46.18,46.18,620,0
FPT,12/3/2019 10:00,46.27,46.27,46.18,46.18,14050,0
FPT,12/3/2019 10:01,46.18,46.27,46.18,46.18,310,0
FPT,12/3/2019 10:02,46.27,46.27,46.27,46.27,260,0
FPT,12/3/2019 10:03,46.27,46.27,46.18,46.18,17520,0
FPT,12/3/2019 10:04,46.18,46.27,46.09,46.09,34400,0
FPT,12/3/2019 10:05,46.27,46.27,46.18,46.18,1620,0
FPT,12/3/2019 10:06,46.27,46.27,46.18,46.27,4640,0
FPT,12/3/2019 10:07,46.18,46.27,46.18,46.27,2550,0
FPT,12/3/2019 10:09,46.27,46.27,46.18,46.27,11140,0
FPT,12/3/2019 10:10,46.18,46.27,46.18,46.18,22940,0
FPT,12/3/2019 10:11,46.18,46.18,46.18,46.18,12070,0
FPT,12/3/2019 10:12,46.18,46.18,46.09,46.18,12790,0
FPT,12/3/2019 10:13,46.18,46.18,46.09,46.18,1740,0
FPT,12/3/2019 10:14,46.18,46.27,46.18,46.27,1010,0
FPT,12/3/2019 10:15,46.18,46.27,46.18,46.18,28730,0
FPT,12/3/2019 10:16,46.27,46.27,46.18,46.18,4570,0
FPT,12/3/2019 10:17,46.18,46.27,46.18,46.27,30,0
FPT,12/3/2019 10:18,46.27,46.27,46.27,46.27,10000,0
FPT,12/3/2019 10:19,46.27,46.27,46.18,46.27,26390,0
FPT,12/3/2019 10:20,46.35,46.35,46.35,46.35,8610,0
FPT,12/3/2019 10:21,46.44,46.44,46.35,46.35,510,0
FPT,12/3/2019 10:22,46.44,46.52,46.44,46.52,45680,0
FPT,12/3/2019 10:23,46.44,46.52,46.44,46.52,6670,0
FPT,12/3/2019 10:24,46.61,46.69,46.52,46.52,14200,0
FPT,12/3/2019 10:25,46.69,46.69,46.61,46.69,5040,0
FPT,12/3/2019 10:26,46.69,46.69,46.61,46.69,3560,0
FPT,12/3/2019 10:27,46.69,46.95,46.69,46.95,31620,0
FPT,12/3/2019 10:28,46.86,46.86,46.78,46.86,3280,0
FPT,12/3/2019 10:29,46.86,46.86,46.86,46.86,2460,0
FPT,12/3/2019 10:30,46.86,46.86,46.86,46.86,5090,0
FPT,12/3/2019 10:31,46.86,46.86,46.78,46.86,2090,0
FPT,12/3/2019 10:32,46.78,46.86,46.69,46.69,7120,0
FPT,12/3/2019 10:33,46.78,46.78,46.78,46.78,6250,0
FPT,12/3/2019 10:34,46.69,46.69,46.61,46.61,30620,0
FPT,12/3/2019 10:35,46.61,46.69,46.61,46.61,11870,0
FPT,12/3/2019 10:36,46.52,46.52,46.52,46.52,1000,0
FPT,12/3/2019 10:37,46.61,46.61,46.61,46.61,20,0
FPT,12/3/2019 10:38,46.61,46.61,46.61,46.61,120,0
FPT,12/3/2019 10:39,46.61,46.61,46.52,46.61,10200,0
FPT,12/3/2019 10:40,46.52,46.69,46.52,46.61,17000,0
FPT,12/3/2019 10:41,46.61,46.69,46.52,46.69,2010,0
FPT,12/3/2019 10:42,46.69,46.69,46.69,46.69,20,0
FPT,12/3/2019 10:43,46.61,46.61,46.61,46.61,50,0
FPT,12/3/2019 10:44,46.61,46.61,46.61,46.61,320,0
FPT,12/3/2019 10:45,46.61,46.61,46.52,46.52,11510,0
FPT,12/3/2019 10:46,46.61,46.61,46.61,46.61,1010,0
FPT,12/3/2019 10:48,46.52,46.52,46.52,46.52,2010,0
FPT,12/3/2019 10:49,46.52,46.52,46.52,46.52,1160,0
FPT,12/3/2019 10:50,46.52,46.61,46.52,46.61,1970,0
FPT,12/3/2019 10:51,46.52,46.52,46.52,46.52,500,0
FPT,12/3/2019 10:52,46.61,46.61,46.52,46.52,3010,0
FPT,12/3/2019 10:53,46.61,46.61,46.52,46.61,30,0
FPT,12/3/2019 10:54,46.52,46.52,46.52,46.52,5000,0
FPT,12/3/2019 10:55,46.61,46.61,46.44,46.61,1190,0
FPT,12/3/2019 10:56,46.61,46.61,46.61,46.61,20,0
FPT,12/3/2019 10:57,46.52,46.52,46.44,46.52,15140,0
FPT,12/3/2019 10:58,46.61,46.61,46.52,46.52,4020,0
FPT,12/3/2019 10:59,46.61,46.61,46.44,46.61,10190,0
FPT,12/3/2019 11:00,46.61,46.61,46.61,46.61,10,0
FPT,12/3/2019 11:01,46.61,46.61,46.61,46.61,20,0
FPT,12/3/2019 11:02,46.61,46.61,46.61,46.61,20,0
FPT,12/3/2019 11:03,46.61,46.61,46.52,46.61,50,0
FPT,12/3/2019 11:04,46.61,46.61,46.61,46.61,10,0
FPT,12/3/2019 11:05,46.61,46.61,46.61,46.61,200,0
FPT,12/3/2019 11:06,46.61,46.61,46.61,46.61,5000,0
FPT,12/3/2019 11:07,46.61,46.61,46.61,46.61,430,0
FPT,12/3/2019 11:08,46.61,46.61,46.52,46.61,2290,0
FPT,12/3/2019 11:09,46.52,46.61,46.52,46.61,10810,0
FPT,12/3/2019 11:10,46.61,46.69,46.61,46.69,1580,0
FPT,12/3/2019 11:11,46.69,46.69,46.69,46.69,9390,0
FPT,12/3/2019 11:12,46.69,46.78,46.69,46.78,3430,0
FPT,12/3/2019 11:13,46.78,46.78,46.78,46.78,2020,0
FPT,12/3/2019 11:14,46.69,46.78,46.69,46.69,2820,0
FPT,12/3/2019 11:15,46.78,46.78,46.78,46.78,1030,0
FPT,12/3/2019 11:16,46.78,46.78,46.78,46.78,300,0
FPT,12/3/2019 11:17,46.78,46.78,46.78,46.78,460,0
FPT,12/3/2019 11:19,46.78,46.78,46.78,46.78,4050,0
FPT,12/3/2019 11:20,46.78,46.78,46.69,46.78,8430,0
FPT,12/3/2019 11:21,46.78,46.86,46.78,46.86,4170,0
FPT,12/3/2019 11:22,46.86,46.86,46.78,46.86,8960,0
FPT,12/3/2019 11:23,46.78,46.86,46.69,46.69,2210,0
FPT,12/3/2019 11:25,46.78,46.86,46.78,46.78,2110,0
FPT,12/3/2019 11:26,46.86,46.86,46.78,46.78,350,0
FPT,12/3/2019 11:28,46.86,46.95,46.86,46.86,10440,0
FPT,12/3/2019 13:00,46.86,46.86,46.86,46.86,7720,0
FPT,12/3/2019 13:01,46.86,46.95,46.86,46.95,9240,0
FPT,12/3/2019 13:02,46.86,46.86,46.86,46.86,600,0
FPT,12/3/2019 13:03,46.86,46.86,46.86,46.86,80,0
FPT,12/3/2019 13:04,46.86,46.86,46.86,46.86,650,0
FPT,12/3/2019 13:05,46.86,46.95,46.86,46.95,1440,0
FPT,12/3/2019 13:06,46.95,46.95,46.95,46.95,20020,0
FPT,12/3/2019 13:07,46.95,46.95,46.86,46.95,18070,0
FPT,12/3/2019 13:08,46.95,47.03,46.95,47.03,3150,0
FPT,12/3/2019 13:09,47.12,47.12,47.03,47.12,3750,0
FPT,12/3/2019 13:10,47.12,47.12,47.12,47.12,2760,0
FPT,12/3/2019 13:11,47.12,47.12,46.95,47.12,5420,0
FPT,12/3/2019 13:12,46.95,46.95,46.95,46.95,1200,0
FPT,12/3/2019 13:13,47.03,47.03,47.03,47.03,130,0
FPT,12/3/2019 13:14,47.03,47.03,47.03,47.03,600,0
FPT,12/3/2019 13:15,47.03,47.03,46.95,46.95,1310,0
FPT,12/3/2019 13:16,46.86,46.95,46.86,46.86,2780,0
FPT,12/3/2019 13:17,46.95,47.03,46.95,46.95,6020,0
FPT,12/3/2019 13:18,46.95,46.95,46.86,46.86,2290,0
FPT,12/3/2019 13:19,46.86,46.86,46.78,46.78,7760,0
FPT,12/3/2019 13:20,46.78,46.78,46.69,46.69,4350,0
FPT,12/3/2019 13:21,46.78,46.78,46.78,46.78,790,0
FPT,12/3/2019 13:22,46.69,46.69,46.69,46.69,2740,0
FPT,12/3/2019 13:23,46.69,46.78,46.69,46.69,15310,0
FPT,12/3/2019 13:24,46.69,46.69,46.69,46.69,3650,0
FPT,12/3/2019 13:25,46.69,46.69,46.69,46.69,50,0
FPT,12/3/2019 13:26,46.69,46.69,46.69,46.69,200,0
FPT,12/3/2019 13:27,46.61,46.61,46.61,46.61,16500,0
FPT,12/3/2019 13:28,46.61,46.61,46.52,46.61,170,0
FPT,12/3/2019 13:29,46.61,46.61,46.61,46.61,5000,0
FPT,12/3/2019 13:30,46.61,46.61,46.61,46.61,4180,0
FPT,12/3/2019 13:31,46.69,46.69,46.61,46.69,5220,0
FPT,12/3/2019 13:32,46.61,46.69,46.61,46.69,200,0
FPT,12/3/2019 13:33,46.61,46.69,46.61,46.69,5730,0
FPT,12/3/2019 13:34,46.69,46.69,46.61,46.61,5670,0
FPT,12/3/2019 13:35,46.61,46.61,46.52,46.61,15050,0
FPT,12/3/2019 13:36,46.52,46.52,46.52,46.52,1500,0
FPT,12/3/2019 13:37,46.44,46.61,46.44,46.61,4610,0
FPT,12/3/2019 13:38,46.52,46.61,46.52,46.61,1010,0
FPT,12/3/2019 13:39,46.61,46.61,46.61,46.61,30,0
FPT,12/3/2019 13:40,46.61,46.61,46.61,46.61,10,0
FPT,12/3/2019 13:41,46.61,46.61,46.61,46.61,80,0
FPT,12/3/2019 13:42,46.61,46.61,46.52,46.61,1540,0
FPT,12/3/2019 13:43,46.52,46.61,46.52,46.61,20,0
FPT,12/3/2019 13:45,46.61,46.61,46.52,46.61,10030,0
FPT,12/3/2019 13:46,46.61,46.61,46.61,46.61,80,0
FPT,12/3/2019 13:48,46.52,46.61,46.52,46.61,1120,0
FPT,12/3/2019 13:49,46.52,46.61,46.52,46.61,1340,0
FPT,12/3/2019 13:51,46.52,46.61,46.52,46.61,180,0
FPT,12/3/2019 13:52,46.52,46.61,46.52,46.61,10310,0
FPT,12/3/2019 13:53,46.61,46.61,46.61,46.61,23150,0
FPT,12/3/2019 13:54,46.69,46.69,46.69,46.69,410,0
FPT,12/3/2019 13:55,46.69,46.69,46.69,46.69,8080,0
FPT,12/3/2019 13:56,46.78,46.78,46.78,46.78,10,0
FPT,12/3/2019 13:57,46.78,46.78,46.78,46.78,10,0
FPT,12/3/2019 13:58,46.69,46.78,46.69,46.78,200,0
FPT,12/3/2019 13:59,46.78,46.78,46.69,46.69,1590,0
FPT,12/3/2019 14:00,46.69,46.69,46.69,46.69,1500,0
FPT,12/3/2019 14:01,46.69,46.78,46.69,46.69,7810,0
FPT,12/3/2019 14:02,46.69,46.69,46.61,46.69,220,0
FPT,12/3/2019 14:03,46.69,46.69,46.61,46.61,3300,0
FPT,12/3/2019 14:04,46.61,46.61,46.61,46.61,17820,0
FPT,12/3/2019 14:05,46.61,46.61,46.61,46.61,10050,0
FPT,12/3/2019 14:06,46.52,46.61,46.52,46.61,21110,0
FPT,12/3/2019 14:07,46.61,46.61,46.61,46.61,10,0
FPT,12/3/2019 14:08,46.61,46.61,46.61,46.61,12100,0
FPT,12/3/2019 14:09,46.61,46.61,46.61,46.61,10200,0
FPT,12/3/2019 14:10,46.61,46.61,46.52,46.61,2030,0
FPT,12/3/2019 14:11,46.61,46.61,46.52,46.61,7120,0
FPT,12/3/2019 14:12,46.61,46.61,46.61,46.61,1280,0
FPT,12/3/2019 14:13,46.61,46.61,46.52,46.52,280,0
FPT,12/3/2019 14:14,46.52,46.61,46.52,46.61,1570,0
FPT,12/3/2019 14:15,46.61,46.61,46.61,46.61,120,0
FPT,12/3/2019 14:16,46.61,46.61,46.61,46.61,500,0
FPT,12/3/2019 14:17,46.52,46.61,46.52,46.61,110,0
FPT,12/3/2019 14:18,46.61,46.61,46.52,46.61,14260,0
FPT,12/3/2019 14:19,46.52,46.61,46.52,46.61,80,0
FPT,12/3/2019 14:20,46.61,46.61,46.61,46.61,2510,0
FPT,12/3/2019 14:21,46.61,46.61,46.61,46.61,4810,0
FPT,12/3/2019 14:22,46.61,46.61,46.61,46.61,2660,0
FPT,12/3/2019 14:23,46.61,46.61,46.52,46.52,3390,0
FPT,12/3/2019 14:24,46.61,46.61,46.52,46.61,1700,0
FPT,12/3/2019 14:25,46.61,46.61,46.61,46.61,150,0
FPT,12/3/2019 14:26,46.61,46.61,46.61,46.61,1000,0
FPT,12/3/2019 14:27,46.61,46.61,46.61,46.61,7100,0
FPT,12/3/2019 14:28,46.61,46.69,46.61,46.61,11500,0
FPT,12/3/2019 14:29,46.61,46.61,46.61,46.61,4170,0
FPT,12/3/2019 14:46,46.52,46.52,46.52,46.52,64920,0
FPT,12/4/2019 9:15,46.52,46.52,46.52,46.52,3960,0
FPT,12/4/2019 9:16,46.44,46.52,46.44,46.52,470,0
FPT,12/4/2019 9:17,46.44,46.44,46.44,46.44,160,0
FPT,12/4/2019 9:18,46.35,46.35,46.27,46.35,2930,0
FPT,12/4/2019 9:19,46.18,46.18,46.09,46.18,6660,0
FPT,12/4/2019 9:20,46.09,46.18,46.09,46.09,2170,0
FPT,12/4/2019 9:21,46.18,46.18,46.18,46.18,2460,0
FPT,12/4/2019 9:22,46.18,46.18,46.18,46.18,4080,0
FPT,12/4/2019 9:23,46.18,46.52,46.18,46.52,5730,0
FPT,12/4/2019 9:24,46.52,46.52,46.52,46.52,100,0
FPT,12/4/2019 9:28,46.44,46.44,46.09,46.09,15540,0
FPT,12/4/2019 9:29,46.18,46.44,46.18,46.44,4740,0
FPT,12/4/2019 9:30,46.44,46.44,46.44,46.44,2000,0
FPT,12/4/2019 9:31,46.44,46.52,46.35,46.52,3090,0
FPT,12/4/2019 9:32,46.52,46.52,46.52,46.52,3290,0
FPT,12/4/2019 9:33,46.52,46.52,46.44,46.52,2950,0
FPT,12/4/2019 9:34,46.52,46.61,46.44,46.52,12370,0
FPT,12/4/2019 9:35,46.61,46.78,46.52,46.69,26630,0
FPT,12/4/2019 9:36,46.78,46.95,46.69,46.69,7960,0
FPT,12/4/2019 9:37,46.61,46.69,46.61,46.69,3580,0
FPT,12/4/2019 9:38,46.69,46.69,46.61,46.69,1470,0
FPT,12/4/2019 9:39,46.69,46.78,46.69,46.69,7310,0
FPT,12/4/2019 9:40,46.69,46.86,46.69,46.78,22470,0
FPT,12/4/2019 9:41,46.86,46.86,46.86,46.86,10,0
FPT,12/4/2019 9:42,46.86,46.86,46.86,46.86,4640,0
FPT,12/4/2019 9:43,46.86,46.95,46.86,46.95,350,0
FPT,12/4/2019 9:44,46.95,46.95,46.86,46.95,10990,0
FPT,12/4/2019 9:45,47.03,47.03,46.95,46.95,7810,0
FPT,12/4/2019 9:46,47.03,47.12,46.95,46.95,9890,0
FPT,12/4/2019 9:47,47.03,47.03,46.95,46.95,10060,0
FPT,12/4/2019 9:48,47.03,47.03,47.03,47.03,10,0
FPT,12/4/2019 9:49,46.95,47.03,46.95,46.95,3440,0
FPT,12/4/2019 9:50,46.95,46.95,46.86,46.86,11730,0
FPT,12/4/2019 9:51,46.95,46.95,46.86,46.86,5770,0
FPT,12/4/2019 9:52,46.86,46.86,46.78,46.78,13580,0
FPT,12/4/2019 9:53,46.78,46.86,46.78,46.86,2200,0
FPT,12/4/2019 9:55,46.86,46.86,46.86,46.86,140,0
FPT,12/4/2019 9:56,46.86,46.86,46.86,46.86,30,0
FPT,12/4/2019 9:59,46.78,46.78,46.78,46.78,2000,0
FPT,12/4/2019 10:00,46.78,46.78,46.78,46.78,10120,0
FPT,12/4/2019 10:01,46.78,46.78,46.69,46.69,9130,0
FPT,12/4/2019 10:02,46.69,46.69,46.69,46.69,1150,0
FPT,12/4/2019 10:03,46.78,46.78,46.61,46.61,9690,0
FPT,12/4/2019 10:04,46.61,46.61,46.61,46.61,6510,0
FPT,12/4/2019 10:05,46.61,46.61,46.52,46.52,10070,0
FPT,12/4/2019 10:06,46.52,46.52,46.52,46.52,11070,0
FPT,12/4/2019 10:07,46.52,46.52,46.52,46.52,5760,0
FPT,12/4/2019 10:08,46.61,46.61,46.61,46.61,60,0
FPT,12/4/2019 10:10,46.61,46.61,46.52,46.52,1260,0
FPT,12/4/2019 10:11,46.52,46.52,46.52,46.52,4740,0
FPT,12/4/2019 10:12,46.52,46.52,46.52,46.52,1510,0
FPT,12/4/2019 10:13,46.52,46.52,46.44,46.52,12650,0
FPT,12/4/2019 10:14,46.52,46.52,46.44,46.44,50,0
FPT,12/4/2019 10:15,46.52,46.52,46.52,46.52,2280,0
FPT,12/4/2019 10:16,46.44,46.61,46.44,46.61,6180,0
FPT,12/4/2019 10:17,46.61,46.69,46.52,46.52,11700,0
FPT,12/4/2019 10:18,46.44,46.52,46.44,46.52,2200,0
FPT,12/4/2019 10:19,46.52,46.52,46.52,46.52,12510,0
FPT,12/4/2019 10:20,46.52,46.69,46.52,46.61,11090,0
FPT,12/4/2019 10:21,46.61,46.61,46.61,46.61,12140,0
FPT,12/4/2019 10:22,46.52,46.61,46.52,46.52,15040,0
FPT,12/4/2019 10:23,46.61,46.61,46.52,46.61,610,0
FPT,12/4/2019 10:24,46.61,46.61,46.61,46.61,290,0
FPT,12/4/2019 10:25,46.61,46.61,46.61,46.61,2310,0
FPT,12/4/2019 10:26,46.61,46.61,46.61,46.61,3930,0
FPT,12/4/2019 10:27,46.69,46.69,46.61,46.61,410,0
FPT,12/4/2019 10:31,46.61,46.61,46.61,46.61,5000,0
FPT,12/4/2019 10:32,46.69,46.69,46.69,46.69,10,0
FPT,12/4/2019 10:33,46.69,46.69,46.69,46.69,3800,0
FPT,12/4/2019 10:35,46.78,46.78,46.78,46.78,1010,0
FPT,12/4/2019 10:36,46.86,46.86,46.86,46.86,16030,0
FPT,12/4/2019 10:37,46.86,46.95,46.86,46.95,4610,0
FPT,12/4/2019 10:38,46.86,46.95,46.86,46.95,2580,0
FPT,12/4/2019 10:39,46.95,47.12,46.95,47.12,46530,0
FPT,12/4/2019 10:40,47.2,47.2,47.12,47.12,40,0
FPT,12/4/2019 10:41,47.12,47.12,47.03,47.03,980,0
FPT,12/4/2019 10:42,47.03,47.03,47.03,47.03,100,0
FPT,12/4/2019 10:44,47.03,47.03,47.03,47.03,150,0
FPT,12/4/2019 10:45,47.03,47.03,47.03,47.03,1740,0
FPT,12/4/2019 10:46,47.03,47.03,47.03,47.03,3480,0
FPT,12/4/2019 10:47,47.03,47.12,47.03,47.12,3480,0
FPT,12/4/2019 10:48,47.03,47.03,47.03,47.03,3000,0
FPT,12/4/2019 10:49,47.12,47.12,47.12,47.12,1740,0
FPT,12/4/2019 10:50,47.12,47.12,47.12,47.12,580,0
FPT,12/4/2019 10:51,47.03,47.03,47.03,47.03,5410,0
FPT,12/4/2019 10:52,47.03,47.03,47.03,47.03,5280,0
FPT,12/4/2019 10:53,46.95,46.95,46.95,46.95,1730,0
FPT,12/4/2019 10:54,46.95,46.95,46.95,46.95,510,0
FPT,12/4/2019 10:55,46.95,46.95,46.95,46.95,10,0
FPT,12/4/2019 10:56,46.95,46.95,46.95,46.95,3000,0
FPT,12/4/2019 10:57,46.95,46.95,46.95,46.95,2380,0
FPT,12/4/2019 10:58,46.95,46.95,46.95,46.95,540,0
FPT,12/4/2019 10:59,46.95,46.95,46.95,46.95,1510,0
FPT,12/4/2019 11:01,46.95,46.95,46.95,46.95,10,0
FPT,12/4/2019 11:03,46.95,46.95,46.95,46.95,2200,0
FPT,12/4/2019 11:04,46.95,46.95,46.95,46.95,40,0
FPT,12/4/2019 11:05,46.95,46.95,46.95,46.95,120,0
FPT,12/4/2019 11:06,46.95,46.95,46.95,46.95,90,0
FPT,12/4/2019 11:07,46.95,46.95,46.95,46.95,220,0
FPT,12/4/2019 11:09,46.86,46.95,46.86,46.95,150,0
FPT,12/4/2019 11:10,46.86,46.86,46.86,46.86,300,0
FPT,12/4/2019 11:11,46.86,46.86,46.86,46.86,200,0
FPT,12/4/2019 11:12,46.86,46.86,46.86,46.86,540,0
FPT,12/4/2019 11:15,46.95,46.95,46.86,46.86,1280,0
FPT,12/4/2019 11:17,46.86,46.86,46.86,46.86,1060,0
FPT,12/4/2019 11:18,46.86,46.86,46.78,46.78,1840,0
FPT,12/4/2019 11:19,46.78,46.86,46.78,46.86,7510,0
FPT,12/4/2019 11:20,46.86,46.86,46.86,46.86,1000,0
FPT,12/4/2019 11:21,46.86,46.86,46.61,46.61,34650,0
FPT,12/4/2019 11:23,46.61,46.61,46.61,46.61,1240,0
FPT,12/4/2019 11:25,46.61,46.78,46.61,46.61,2910,0
FPT,12/4/2019 11:26,46.61,46.78,46.61,46.61,1250,0
FPT,12/4/2019 11:27,46.61,46.61,46.61,46.61,1240,0
FPT,12/4/2019 11:28,46.78,46.78,46.78,46.78,10,0
FPT,12/4/2019 11:29,46.61,46.61,46.61,46.61,550,0
FPT,12/4/2019 13:00,46.69,46.69,46.69,46.69,950,0
FPT,12/4/2019 13:02,46.78,46.78,46.78,46.78,10,0
FPT,12/4/2019 13:07,46.69,46.69,46.69,46.69,1390,0
FPT,12/4/2019 13:08,46.69,46.69,46.69,46.69,110,0
FPT,12/4/2019 13:09,46.78,46.78,46.78,46.78,20,0
FPT,12/4/2019 13:12,46.78,46.86,46.78,46.86,3710,0
FPT,12/4/2019 13:13,46.86,46.86,46.78,46.78,620,0
FPT,12/4/2019 13:15,46.78,46.78,46.78,46.78,100,0
FPT,12/4/2019 13:16,46.78,46.86,46.78,46.86,4930,0
FPT,12/4/2019 13:17,46.78,46.78,46.78,46.78,10,0
FPT,12/4/2019 13:18,46.86,46.86,46.86,46.86,220,0
FPT,12/4/2019 13:19,46.86,46.86,46.86,46.86,5000,0
FPT,12/4/2019 13:20,46.86,46.86,46.86,46.86,100,0
FPT,12/4/2019 13:21,46.86,46.86,46.86,46.86,110,0
FPT,12/4/2019 13:23,46.86,46.86,46.86,46.86,6610,0
FPT,12/4/2019 13:25,46.86,46.95,46.86,46.95,200,0
FPT,12/4/2019 13:27,46.95,46.95,46.86,46.86,20,0
FPT,12/4/2019 13:28,46.95,46.95,46.95,46.95,80,0
FPT,12/4/2019 13:29,46.86,46.95,46.86,46.86,30,0
FPT,12/4/2019 13:30,46.86,46.95,46.86,46.95,4380,0
FPT,12/4/2019 13:31,46.95,46.95,46.86,46.86,20,0
FPT,12/4/2019 13:32,46.95,46.95,46.95,46.95,90,0
FPT,12/4/2019 13:33,46.95,46.95,46.86,46.86,4400,0
FPT,12/4/2019 13:35,46.95,47.03,46.95,47.03,42750,0
FPT,12/4/2019 13:36,46.95,46.95,46.95,46.95,500,0
FPT,12/4/2019 13:37,46.95,47.03,46.95,47.03,30,0
FPT,12/4/2019 13:38,47.03,47.03,47.03,47.03,2000,0
FPT,12/4/2019 13:39,47.03,47.03,46.95,47.03,3100,0
FPT,12/4/2019 13:40,47.03,47.03,47.03,47.03,410,0
FPT,12/4/2019 13:41,46.95,46.95,46.95,46.95,4150,0
FPT,12/4/2019 13:43,47.03,47.03,47.03,47.03,1100,0
FPT,12/4/2019 13:45,47.03,47.03,47.03,47.03,2260,0
FPT,12/4/2019 13:46,47.03,47.03,47.03,47.03,20,0
FPT,12/4/2019 13:47,47.03,47.03,47.03,47.03,150,0
FPT,12/4/2019 13:49,47.03,47.03,46.95,46.95,1860,0
FPT,12/4/2019 13:50,46.95,46.95,46.95,46.95,7100,0
FPT,12/4/2019 13:51,46.95,47.03,46.95,47.03,13550,0
FPT,12/4/2019 13:52,46.95,47.03,46.95,47.03,7890,0
FPT,12/4/2019 13:53,47.03,47.03,47.03,47.03,2910,0
FPT,12/4/2019 13:54,47.03,47.12,47.03,47.03,5570,0
FPT,12/4/2019 13:55,47.03,47.03,46.95,46.95,1130,0
FPT,12/4/2019 13:56,47.03,47.03,47.03,47.03,200,0
FPT,12/4/2019 13:57,47.03,47.03,47.03,47.03,170,0
FPT,12/4/2019 13:58,47.03,47.03,47.03,47.03,830,0
FPT,12/4/2019 13:59,47.03,47.12,47.03,47.12,1430,0
FPT,12/4/2019 14:00,47.03,47.12,47.03,47.12,8130,0
FPT,12/4/2019 14:01,47.12,47.2,47.03,47.2,16580,0
FPT,12/4/2019 14:02,47.2,47.2,47.2,47.2,10,0
FPT,12/4/2019 14:03,47.2,47.2,47.2,47.2,2210,0
FPT,12/4/2019 14:04,47.2,47.37,47.2,47.37,18110,0
FPT,12/4/2019 14:05,47.37,47.37,47.29,47.29,14600,0
FPT,12/4/2019 14:06,47.37,47.37,47.37,47.37,2140,0
FPT,12/4/2019 14:07,47.37,47.37,47.37,47.37,7890,0
FPT,12/4/2019 14:08,47.37,47.37,47.37,47.37,2270,0
FPT,12/4/2019 14:09,47.29,47.29,47.2,47.2,5550,0
FPT,12/4/2019 14:10,47.29,47.29,47.2,47.29,5810,0
FPT,12/4/2019 14:11,47.29,47.29,47.29,47.29,2110,0
FPT,12/4/2019 14:12,47.29,47.37,47.2,47.29,6070,0
FPT,12/4/2019 14:13,47.29,47.29,47.29,47.29,220,0
FPT,12/4/2019 14:14,47.2,47.29,47.2,47.29,4040,0
FPT,12/4/2019 14:16,47.29,47.29,47.29,47.29,1720,0
FPT,12/4/2019 14:17,47.29,47.29,47.29,47.29,520,0
FPT,12/4/2019 14:18,47.29,47.29,47.29,47.29,1400,0
FPT,12/4/2019 14:19,47.29,47.29,47.29,47.29,3750,0
FPT,12/4/2019 14:20,47.29,47.29,47.2,47.29,15970,0
FPT,12/4/2019 14:21,47.29,47.37,47.2,47.37,6460,0
FPT,12/4/2019 14:22,47.37,47.37,47.37,47.37,5070,0
FPT,12/4/2019 14:23,47.29,47.29,47.29,47.29,100,0
FPT,12/4/2019 14:24,47.29,47.37,47.2,47.37,28690,0
FPT,12/4/2019 14:25,47.37,47.37,47.29,47.29,2610,0
FPT,12/4/2019 14:26,47.29,47.29,47.29,47.29,5720,0
FPT,12/4/2019 14:27,47.29,47.37,47.29,47.29,11850,0
FPT,12/4/2019 14:28,47.29,47.29,47.2,47.2,810,0
FPT,12/4/2019 14:29,47.29,47.29,47.29,47.29,11220,0
FPT,12/4/2019 14:46,47.29,47.29,47.29,47.29,45410,0
FPT,12/5/2019 9:15,47.37,47.37,47.37,47.37,4870,0
FPT,12/5/2019 9:16,47.37,47.46,47.37,47.46,4730,0
FPT,12/5/2019 9:17,47.46,47.46,47.46,47.46,120,0
FPT,12/5/2019 9:18,47.46,47.55,47.46,47.46,16440,0
FPT,12/5/2019 9:19,47.46,47.55,47.46,47.55,12010,0
FPT,12/5/2019 9:20,47.55,47.55,47.55,47.55,350,0
FPT,12/5/2019 9:21,47.55,47.63,47.55,47.63,15950,0
FPT,12/5/2019 9:22,47.63,47.63,47.55,47.63,7350,0
FPT,12/5/2019 9:23,47.63,47.63,47.55,47.55,11500,0
FPT,12/5/2019 9:24,47.55,47.55,47.55,47.55,7440,0
FPT,12/5/2019 9:25,47.46,47.55,47.46,47.55,6280,0
FPT,12/5/2019 9:26,47.55,47.55,47.46,47.46,1030,0
FPT,12/5/2019 9:27,47.55,47.55,47.55,47.55,2240,0
FPT,12/5/2019 9:28,47.55,47.55,47.46,47.46,510,0
FPT,12/5/2019 9:29,47.46,47.46,47.37,47.46,10470,0
FPT,12/5/2019 9:30,47.46,47.46,47.46,47.46,1390,0
FPT,12/5/2019 9:33,47.46,47.46,47.46,47.46,11530,0
FPT,12/5/2019 9:34,47.46,47.55,47.46,47.55,12150,0
FPT,12/5/2019 9:35,47.55,47.55,47.55,47.55,550,0
FPT,12/5/2019 9:36,47.55,47.63,47.55,47.63,27680,0
FPT,12/5/2019 9:37,47.55,47.55,47.55,47.55,700,0
FPT,12/5/2019 9:38,47.55,47.55,47.46,47.55,2650,0
FPT,12/5/2019 9:39,47.55,47.63,47.55,47.63,8110,0
FPT,12/5/2019 9:40,47.55,47.55,47.46,47.55,5300,0
FPT,12/5/2019 9:41,47.55,47.63,47.55,47.63,4120,0
FPT,12/5/2019 9:42,47.55,47.55,47.46,47.55,7620,0
FPT,12/5/2019 9:43,47.55,47.63,47.46,47.63,7510,0
FPT,12/5/2019 9:44,47.46,47.63,47.46,47.46,7730,0
FPT,12/5/2019 9:45,47.55,47.63,47.55,47.55,5540,0
FPT,12/5/2019 9:46,47.55,47.55,47.55,47.55,500,0
FPT,12/5/2019 9:47,47.63,47.63,47.63,47.63,170,0
FPT,12/5/2019 9:48,47.63,47.63,47.63,47.63,200,0
FPT,12/5/2019 9:49,47.63,47.63,47.63,47.63,1000,0
FPT,12/5/2019 9:50,47.55,47.55,47.46,47.55,18560,0
FPT,12/5/2019 9:51,47.55,47.55,47.55,47.55,1150,0
FPT,12/5/2019 9:52,47.46,47.46,47.46,47.46,10,0
FPT,12/5/2019 9:53,47.55,47.63,47.46,47.46,26080,0
FPT,12/5/2019 9:54,47.55,47.63,47.46,47.55,13810,0
FPT,12/5/2019 9:55,47.55,47.55,47.55,47.55,3500,0
FPT,12/5/2019 9:56,47.55,47.55,47.55,47.55,500,0
FPT,12/5/2019 9:57,47.46,47.55,47.46,47.55,10240,0
FPT,12/5/2019 9:58,47.55,47.55,47.55,47.55,360,0
FPT,12/5/2019 10:00,47.55,47.55,47.55,47.55,200,0
FPT,12/5/2019 10:02,47.46,47.46,47.46,47.46,15000,0
FPT,12/5/2019 10:04,47.46,47.46,47.46,47.46,4970,0
FPT,12/5/2019 10:05,47.55,47.55,47.55,47.55,40,0
FPT,12/5/2019 10:06,47.46,47.46,47.46,47.46,1100,0
FPT,12/5/2019 10:09,47.55,47.55,47.55,47.55,15000,0
FPT,12/5/2019 10:10,47.55,47.55,47.55,47.55,480,0
FPT,12/5/2019 10:11,47.55,47.55,47.55,47.55,210,0
FPT,12/5/2019 10:12,47.55,47.55,47.55,47.55,3790,0
FPT,12/5/2019 10:13,47.55,47.55,47.55,47.55,3000,0
FPT,12/5/2019 10:14,47.55,47.63,47.55,47.55,4330,0
FPT,12/5/2019 10:17,47.55,47.55,47.55,47.55,550,0
FPT,12/5/2019 10:18,47.63,47.63,47.63,47.63,10,0
FPT,12/5/2019 10:19,47.63,47.63,47.63,47.63,5050,0
FPT,12/5/2019 10:20,47.63,47.63,47.63,47.63,90,0
FPT,12/5/2019 10:21,47.63,47.63,47.63,47.63,1950,0
FPT,12/5/2019 10:23,47.63,47.63,47.63,47.63,30,0
FPT,12/5/2019 10:24,47.55,47.63,47.55,47.63,5120,0
FPT,12/5/2019 10:25,47.55,47.55,47.55,47.55,120,0
FPT,12/5/2019 10:26,47.63,47.63,47.63,47.63,5020,0
FPT,12/5/2019 10:27,47.55,47.55,47.46,47.55,3310,0
FPT,12/5/2019 10:28,47.55,47.55,47.55,47.55,500,0
FPT,12/5/2019 10:29,47.55,47.55,47.55,47.55,2000,0
FPT,12/5/2019 10:30,47.55,47.55,47.55,47.55,150,0
FPT,12/5/2019 10:33,47.55,47.55,47.55,47.55,100,0
FPT,12/5/2019 10:34,47.46,47.55,47.46,47.55,4550,0
FPT,12/5/2019 10:36,47.55,47.55,47.55,47.55,550,0
FPT,12/5/2019 10:38,47.55,47.55,47.46,47.46,24730,0
FPT,12/5/2019 10:39,47.37,47.46,47.37,47.46,2710,0
FPT,12/5/2019 10:40,47.46,47.46,47.46,47.46,1600,0
FPT,12/5/2019 10:41,47.46,47.46,47.37,47.37,8500,0
FPT,12/5/2019 10:42,47.46,47.46,47.46,47.46,780,0
FPT,12/5/2019 10:43,47.46,47.46,47.46,47.46,5390,0
FPT,12/5/2019 10:44,47.55,47.55,47.55,47.55,10,0
FPT,12/5/2019 10:46,47.55,47.55,47.55,47.55,5040,0
FPT,12/5/2019 10:47,47.55,47.55,47.55,47.55,100,0
FPT,12/5/2019 10:49,47.46,47.46,47.46,47.46,300,0
FPT,12/5/2019 10:50,47.46,47.46,47.46,47.46,3060,0
FPT,12/5/2019 10:51,47.46,47.46,47.46,47.46,2200,0
FPT,12/5/2019 10:52,47.46,47.55,47.46,47.55,510,0
FPT,12/5/2019 10:54,47.46,47.55,47.46,47.55,510,0
FPT,12/5/2019 10:57,47.55,47.55,47.55,47.55,1000,0
FPT,12/5/2019 10:58,47.46,47.55,47.46,47.55,1010,0
FPT,12/5/2019 11:02,47.55,47.55,47.55,47.55,30,0
FPT,12/5/2019 11:04,47.46,47.55,47.46,47.46,910,0
FPT,12/5/2019 11:05,47.46,47.46,47.46,47.46,500,0
FPT,12/5/2019 11:06,47.55,47.55,47.55,47.55,10,0
FPT,12/5/2019 11:08,47.46,47.46,47.46,47.46,50,0
FPT,12/5/2019 11:09,47.46,47.55,47.37,47.37,18970,0
FPT,12/5/2019 11:10,47.46,47.46,47.46,47.46,850,0
FPT,12/5/2019 11:12,47.46,47.46,47.46,47.46,10,0
FPT,12/5/2019 11:13,47.46,47.46,47.37,47.37,1710,0
FPT,12/5/2019 11:15,47.46,47.46,47.46,47.46,70,0
FPT,12/5/2019 11:16,47.37,47.46,47.37,47.46,9010,0
FPT,12/5/2019 11:18,47.37,47.46,47.37,47.37,11770,0
FPT,12/5/2019 11:19,47.37,47.37,47.37,47.37,20,0
FPT,12/5/2019 11:22,47.46,47.46,47.37,47.37,460,0
FPT,12/5/2019 11:25,47.37,47.37,47.37,47.37,7500,0
FPT,12/5/2019 11:26,47.46,47.46,47.37,47.37,2130,0
FPT,12/5/2019 11:27,47.37,47.46,47.37,47.46,25070,0
FPT,12/5/2019 11:28,47.37,47.46,47.37,47.46,1010,0
FPT,12/5/2019 11:29,47.37,47.46,47.37,47.37,250,0
FPT,12/5/2019 13:00,47.37,47.46,47.37,47.46,6710,0
FPT,12/5/2019 13:01,47.46,47.46,47.46,47.46,1000,0
FPT,12/5/2019 13:04,47.46,47.46,47.46,47.46,5000,0
FPT,12/5/2019 13:05,47.37,47.37,47.37,47.37,180,0
FPT,12/5/2019 13:06,47.46,47.46,47.46,47.46,3010,0
FPT,12/5/2019 13:08,47.46,47.46,47.46,47.46,60,0
FPT,12/5/2019 13:09,47.37,47.37,47.37,47.37,3500,0
FPT,12/5/2019 13:10,47.46,47.46,47.46,47.46,20,0
FPT,12/5/2019 13:11,47.46,47.46,47.37,47.37,3000,0
FPT,12/5/2019 13:12,47.37,47.37,47.37,47.37,12000,0
FPT,12/5/2019 13:13,47.37,47.37,47.29,47.29,17580,0
FPT,12/5/2019 13:14,47.37,47.37,47.29,47.29,1100,0
FPT,12/5/2019 13:15,47.37,47.37,47.29,47.29,3620,0
FPT,12/5/2019 13:16,47.29,47.29,47.29,47.29,30330,0
FPT,12/5/2019 13:17,47.29,47.37,47.2,47.37,14300,0
FPT,12/5/2019 13:18,47.37,47.37,47.29,47.29,530,0
FPT,12/5/2019 13:19,47.29,47.37,47.29,47.37,630,0
FPT,12/5/2019 13:21,47.29,47.29,47.29,47.29,10,0
FPT,12/5/2019 13:22,47.37,47.37,47.37,47.37,20,0
FPT,12/5/2019 13:25,47.37,47.37,47.29,47.37,2130,0
FPT,12/5/2019 13:26,47.29,47.29,47.29,47.29,10,0
FPT,12/5/2019 13:27,47.29,47.37,47.29,47.29,530,0
FPT,12/5/2019 13:28,47.37,47.37,47.37,47.37,1010,0
FPT,12/5/2019 13:30,47.37,47.37,47.37,47.37,20,0
FPT,12/5/2019 13:31,47.37,47.37,47.29,47.29,4000,0
FPT,12/5/2019 13:32,47.37,47.37,47.37,47.37,10,0
FPT,12/5/2019 13:33,47.37,47.37,47.29,47.37,1300,0
FPT,12/5/2019 13:35,47.29,47.29,47.29,47.29,250,0
FPT,12/5/2019 13:36,47.37,47.37,47.37,47.37,90,0
FPT,12/5/2019 13:37,47.29,47.29,47.29,47.29,14350,0
FPT,12/5/2019 13:38,47.2,47.29,47.2,47.29,1730,0
FPT,12/5/2019 13:39,47.29,47.29,47.29,47.29,5220,0
FPT,12/5/2019 13:40,47.2,47.29,47.2,47.2,2070,0
FPT,12/5/2019 13:41,47.29,47.29,47.29,47.29,10,0
FPT,12/5/2019 13:42,47.2,47.2,47.2,47.2,2090,0
FPT,12/5/2019 13:43,47.29,47.29,47.2,47.2,3210,0
FPT,12/5/2019 13:44,47.29,47.29,47.2,47.29,320,0
FPT,12/5/2019 13:46,47.29,47.29,47.29,47.29,1020,0
FPT,12/5/2019 13:48,47.2,47.29,47.2,47.29,5010,0
FPT,12/5/2019 13:50,47.29,47.29,47.2,47.29,30,0
FPT,12/5/2019 13:51,47.2,47.29,47.2,47.29,510,0
FPT,12/5/2019 13:52,47.2,47.2,47.2,47.2,160,0
FPT,12/5/2019 13:53,47.2,47.29,47.2,47.2,1350,0
FPT,12/5/2019 13:54,47.2,47.2,47.12,47.12,12850,0
FPT,12/5/2019 13:55,47.2,47.2,47.2,47.2,10,0
FPT,12/5/2019 13:56,47.2,47.2,47.2,47.2,450,0
FPT,12/5/2019 13:57,47.12,47.2,47.12,47.2,5880,0
FPT,12/5/2019 13:58,47.2,47.2,47.2,47.2,10,0
FPT,12/5/2019 13:59,47.2,47.2,47.2,47.2,20020,0
FPT,12/5/2019 14:00,47.2,47.29,47.2,47.2,5700,0
FPT,12/5/2019 14:01,47.29,47.29,47.2,47.29,910,0
FPT,12/5/2019 14:02,47.2,47.29,47.2,47.29,90,0
FPT,12/5/2019 14:03,47.29,47.29,47.29,47.29,10,0
FPT,12/5/2019 14:04,47.29,47.29,47.2,47.29,2660,0
FPT,12/5/2019 14:05,47.2,47.29,47.2,47.29,20,0
FPT,12/5/2019 14:06,47.29,47.29,47.29,47.29,1000,0
FPT,12/5/2019 14:07,47.2,47.29,47.2,47.2,21450,0
FPT,12/5/2019 14:08,47.2,47.29,47.2,47.2,6120,0
FPT,12/5/2019 14:09,47.2,47.29,47.2,47.29,890,0
FPT,12/5/2019 14:10,47.29,47.29,47.29,47.29,630,0
FPT,12/5/2019 14:11,47.29,47.29,47.2,47.29,10610,0
FPT,12/5/2019 14:12,47.29,47.29,47.29,47.29,500,0
FPT,12/5/2019 14:15,47.2,47.29,47.2,47.29,3620,0
FPT,12/5/2019 14:17,47.29,47.29,47.2,47.2,13810,0
FPT,12/5/2019 14:18,47.2,47.2,47.2,47.2,870,0
FPT,12/5/2019 14:19,47.2,47.2,47.12,47.2,580,0
FPT,12/5/2019 14:20,46.95,47.2,46.95,47.2,186340,0
FPT,12/5/2019 14:21,47.2,47.2,47.2,47.2,10,0
FPT,12/5/2019 14:22,46.95,46.95,46.78,46.78,164340,0
FPT,12/5/2019 14:23,46.78,46.78,46.78,46.78,30,0
FPT,12/5/2019 14:24,46.86,46.86,46.86,46.86,1570,0
FPT,12/5/2019 14:25,46.95,47.12,46.95,47.12,320,0
FPT,12/5/2019 14:26,46.95,47.12,46.78,46.78,16900,0
FPT,12/5/2019 14:27,46.95,46.95,46.95,46.95,1080,0
FPT,12/5/2019 14:28,47.03,47.03,46.95,46.95,1650,0
FPT,12/5/2019 14:29,46.95,46.95,46.86,46.95,2340,0
FPT,12/5/2019 14:46,46.86,46.86,46.86,46.86,16750,0
FPT,12/6/2019 9:15,46.95,46.95,46.95,46.95,6730,0
FPT,12/6/2019 9:16,46.95,46.95,46.86,46.86,5650,0
FPT,12/6/2019 9:17,46.86,46.86,46.86,46.86,1690,0
FPT,12/6/2019 9:18,46.86,46.86,46.86,46.86,1600,0
FPT,12/6/2019 9:20,46.86,46.86,46.69,46.69,14950,0
FPT,12/6/2019 9:21,46.69,46.69,46.69,46.69,1020,0
FPT,12/6/2019 9:22,46.78,46.78,46.78,46.78,270,0
FPT,12/6/2019 9:23,46.78,46.78,46.69,46.78,600,0
FPT,12/6/2019 9:24,46.78,46.78,46.78,46.78,1790,0
FPT,12/6/2019 9:26,46.78,46.86,46.78,46.86,14190,0
FPT,12/6/2019 9:27,46.86,46.86,46.86,46.86,1720,0
FPT,12/6/2019 9:28,46.86,46.95,46.78,46.86,4950,0
FPT,12/6/2019 9:29,46.95,46.95,46.78,46.86,4420,0
FPT,12/6/2019 9:30,46.78,46.95,46.78,46.86,1920,0
FPT,12/6/2019 9:31,46.95,46.95,46.86,46.86,3680,0
FPT,12/6/2019 9:32,46.86,46.95,46.86,46.95,1090,0
FPT,12/6/2019 9:33,46.95,47.03,46.86,47.03,7070,0
FPT,12/6/2019 9:34,47.03,47.03,46.95,46.95,40,0
FPT,12/6/2019 9:35,46.95,46.95,46.95,46.95,1110,0
FPT,12/6/2019 9:36,46.86,47.03,46.86,47.03,3660,0
FPT,12/6/2019 9:37,46.95,47.03,46.86,47.03,7270,0
FPT,12/6/2019 9:38,46.86,46.86,46.86,46.86,3700,0
FPT,12/6/2019 9:39,46.86,46.86,46.86,46.86,1810,0
FPT,12/6/2019 9:40,46.86,46.86,46.86,46.86,6000,0
FPT,12/6/2019 9:41,46.86,46.86,46.86,46.86,10,0
FPT,12/6/2019 9:42,46.95,46.95,46.95,46.95,20,0
FPT,12/6/2019 9:43,46.95,47.03,46.95,47.03,2040,0
FPT,12/6/2019 9:44,47.03,47.03,46.95,46.95,50,0
FPT,12/6/2019 9:45,46.95,46.95,46.95,46.95,500,0
FPT,12/6/2019 9:46,46.95,46.95,46.78,46.86,8120,0
FPT,12/6/2019 9:47,46.86,46.86,46.86,46.86,1480,0
FPT,12/6/2019 9:48,46.78,47.03,46.78,47.03,3530,0
FPT,12/6/2019 9:50,47.03,47.03,46.86,46.86,2030,0
FPT,12/6/2019 9:51,47.03,47.03,46.95,46.95,120,0
FPT,12/6/2019 9:52,46.86,46.86,46.78,46.86,3170,0
FPT,12/6/2019 9:53,46.86,46.86,46.86,46.86,30,0
FPT,12/6/2019 9:54,46.78,46.78,46.78,46.78,400,0
FPT,12/6/2019 9:56,46.86,46.86,46.86,46.86,20,0
FPT,12/6/2019 9:57,46.86,46.86,46.86,46.86,150,0
FPT,12/6/2019 9:58,46.86,46.86,46.86,46.86,200,0
FPT,12/6/2019 9:59,46.86,46.86,46.86,46.86,1050,0
FPT,12/6/2019 10:00,46.95,46.95,46.95,46.95,1920,0
FPT,12/6/2019 10:01,46.95,46.95,46.95,46.95,70,0
FPT,12/6/2019 10:02,46.86,46.86,46.86,46.86,10,0
FPT,12/6/2019 10:06,46.95,46.95,46.95,46.95,1820,0
FPT,12/6/2019 10:08,46.95,46.95,46.95,46.95,1720,0
FPT,12/6/2019 10:09,46.95,47.03,46.95,46.95,15140,0
FPT,12/6/2019 10:11,46.95,46.95,46.86,46.86,820,0
FPT,12/6/2019 10:12,47.03,47.03,47.03,47.03,3530,0
FPT,12/6/2019 10:13,46.95,46.95,46.86,46.86,2170,0
FPT,12/6/2019 10:14,47.03,47.03,47.03,47.03,1720,0
FPT,12/6/2019 10:17,47.03,47.03,47.03,47.03,1810,0
FPT,12/6/2019 10:18,46.95,46.95,46.86,46.86,1850,0
FPT,12/6/2019 10:19,46.95,46.95,46.95,46.95,300,0
FPT,12/6/2019 10:22,46.95,47.03,46.95,47.03,3270,0
FPT,12/6/2019 10:23,47.03,47.03,47.03,47.03,10,0
FPT,12/6/2019 10:25,46.95,46.95,46.86,46.86,2050,0
FPT,12/6/2019 10:26,46.86,46.86,46.78,46.78,5860,0
FPT,12/6/2019 10:27,46.86,46.86,46.86,46.86,2900,0
FPT,12/6/2019 10:28,46.86,46.86,46.86,46.86,20,0
FPT,12/6/2019 10:29,46.86,46.95,46.86,46.86,1860,0
FPT,12/6/2019 10:32,46.86,46.86,46.86,46.86,10,0
FPT,12/6/2019 10:34,46.95,46.95,46.95,46.95,1940,0
FPT,12/6/2019 10:35,46.95,46.95,46.95,46.95,170,0
FPT,12/6/2019 10:36,46.95,47.12,46.95,47.12,35250,0
FPT,12/6/2019 10:37,47.12,47.12,47.12,47.12,1740,0
FPT,12/6/2019 10:38,47.2,47.29,47.2,47.29,16600,0
FPT,12/6/2019 10:39,47.29,47.29,47.29,47.29,5010,0
FPT,12/6/2019 10:41,47.2,47.29,47.2,47.29,2370,0
FPT,12/6/2019 10:42,47.2,47.2,47.2,47.2,1720,0
FPT,12/6/2019 10:43,47.2,47.2,47.2,47.2,1410,0
FPT,12/6/2019 10:44,47.2,47.2,47.2,47.2,2800,0
FPT,12/6/2019 10:45,47.12,47.12,47.12,47.12,10,0
FPT,12/6/2019 10:47,47.12,47.12,46.95,46.95,7810,0
FPT,12/6/2019 10:50,47.12,47.12,47.12,47.12,140,0
FPT,12/6/2019 10:53,47.12,47.12,47.12,47.12,100,0
FPT,12/6/2019 10:54,47.12,47.12,47.12,47.12,10,0
FPT,12/6/2019 10:55,47.03,47.03,47.03,47.03,50,0
FPT,12/6/2019 11:00,47.03,47.03,47.03,47.03,600,0
FPT,12/6/2019 11:01,47.12,47.12,47.12,47.12,10,0
FPT,12/6/2019 11:02,47.03,47.03,47.03,47.03,310,0
FPT,12/6/2019 11:03,47.03,47.03,46.95,46.95,21730,0
FPT,12/6/2019 11:04,46.86,46.86,46.86,46.86,8210,0
FPT,12/6/2019 11:05,46.95,46.95,46.86,46.86,1770,0
FPT,12/6/2019 11:06,46.95,46.95,46.86,46.86,1020,0
FPT,12/6/2019 11:07,46.95,46.95,46.95,46.95,10,0
FPT,12/6/2019 11:08,46.86,47.03,46.86,46.95,9000,0
FPT,12/6/2019 11:11,46.95,46.95,46.86,46.86,3540,0
FPT,12/6/2019 11:12,46.95,46.95,46.86,46.86,610,0
FPT,12/6/2019 11:13,46.86,46.95,46.86,46.95,1000,0
FPT,12/6/2019 11:14,46.95,46.95,46.95,46.95,4210,0
FPT,12/6/2019 11:15,46.95,47.03,46.95,47.03,9710,0
FPT,12/6/2019 11:16,46.95,47.03,46.95,47.03,1010,0
FPT,12/6/2019 11:17,47.03,47.03,47.03,47.03,4010,0
FPT,12/6/2019 11:18,47.03,47.03,47.03,47.03,100,0
FPT,12/6/2019 11:19,46.95,47.03,46.95,47.03,200,0
FPT,12/6/2019 11:22,47.03,47.03,47.03,47.03,500,0
FPT,12/6/2019 11:26,46.95,47.03,46.95,47.03,110,0
FPT,12/6/2019 11:27,46.95,47.03,46.95,46.95,2320,0
FPT,12/6/2019 11:28,46.95,47.03,46.86,46.86,15450,0
FPT,12/6/2019 11:29,46.86,47.03,46.86,47.03,8280,0
FPT,12/6/2019 13:00,46.95,46.95,46.95,46.95,240,0
FPT,12/6/2019 13:01,47.03,47.03,47.03,47.03,3310,0
FPT,12/6/2019 13:02,46.95,46.95,46.95,46.95,2500,0
FPT,12/6/2019 13:03,46.95,46.95,46.95,46.95,1000,0
FPT,12/6/2019 13:04,46.95,47.03,46.95,46.95,2110,0
FPT,12/6/2019 13:05,47.03,47.03,47.03,47.03,10,0
FPT,12/6/2019 13:06,46.95,47.03,46.95,47.03,90,0
FPT,12/6/2019 13:08,47.03,47.03,47.03,47.03,10,0
FPT,12/6/2019 13:09,47.03,47.03,47.03,47.03,850,0
FPT,12/6/2019 13:10,46.95,47.03,46.95,47.03,2010,0
FPT,12/6/2019 13:11,47.03,47.03,47.03,47.03,4010,0
FPT,12/6/2019 13:12,47.03,47.12,47.03,47.12,5260,0
FPT,12/6/2019 13:13,47.03,47.12,47.03,47.12,90,0
FPT,12/6/2019 13:14,47.03,47.12,47.03,47.12,20,0
FPT,12/6/2019 13:15,47.12,47.12,47.12,47.12,10,0
FPT,12/6/2019 13:17,47.12,47.12,47.03,47.03,1910,0
FPT,12/6/2019 13:18,47.12,47.12,47.12,47.12,110,0
FPT,12/6/2019 13:19,47.03,47.12,47.03,47.03,930,0
FPT,12/6/2019 13:20,47.03,47.03,47.03,47.03,1360,0
FPT,12/6/2019 13:21,47.03,47.03,46.95,46.95,7210,0
FPT,12/6/2019 13:22,46.95,46.95,46.95,46.95,9150,0
FPT,12/6/2019 13:24,46.95,46.95,46.95,46.95,2000,0
FPT,12/6/2019 13:25,46.95,46.95,46.95,46.95,10,0
FPT,12/6/2019 13:26,46.95,46.95,46.95,46.95,310,0
FPT,12/6/2019 13:27,46.95,46.95,46.86,46.95,3980,0
FPT,12/6/2019 13:28,46.86,46.86,46.86,46.86,2000,0
FPT,12/6/2019 13:29,46.95,46.95,46.95,46.95,10,0
FPT,12/6/2019 13:30,46.95,46.95,46.95,46.95,70,0
FPT,12/6/2019 13:31,46.86,46.86,46.86,46.86,10000,0
FPT,12/6/2019 13:32,46.95,46.95,46.86,46.95,320,0
FPT,12/6/2019 13:33,46.86,46.86,46.86,46.86,300,0
FPT,12/6/2019 13:34,46.95,46.95,46.95,46.95,10,0
FPT,12/6/2019 13:37,46.95,46.95,46.95,46.95,1260,0
FPT,12/6/2019 13:38,46.95,46.95,46.95,46.95,20,0
FPT,12/6/2019 13:39,46.86,46.86,46.86,46.86,6830,0
FPT,12/6/2019 13:40,46.78,46.78,46.78,46.78,2160,0
FPT,12/6/2019 13:41,46.78,46.78,46.69,46.78,23050,0
FPT,12/6/2019 13:42,46.78,46.78,46.78,46.78,5510,0
FPT,12/6/2019 13:43,46.69,46.78,46.69,46.69,5130,0
FPT,12/6/2019 13:44,46.78,46.78,46.78,46.78,130,0
FPT,12/6/2019 13:45,46.78,46.86,46.78,46.86,2220,0
FPT,12/6/2019 13:46,46.86,46.86,46.86,46.86,350,0
FPT,12/6/2019 13:47,46.86,46.86,46.86,46.86,100,0
FPT,12/6/2019 13:49,46.78,46.78,46.78,46.78,2650,0
FPT,12/6/2019 13:50,46.86,46.86,46.86,46.86,10,0
FPT,12/6/2019 13:52,46.86,46.86,46.86,46.86,270,0
FPT,12/6/2019 13:53,46.78,46.86,46.78,46.86,330,0
FPT,12/6/2019 13:54,46.86,46.86,46.86,46.86,6640,0
FPT,12/6/2019 13:55,46.78,46.78,46.78,46.78,1650,0
FPT,12/6/2019 13:56,46.86,46.86,46.86,46.86,100,0
FPT,12/6/2019 13:58,46.78,46.78,46.78,46.78,12430,0
FPT,12/6/2019 13:59,46.86,46.86,46.86,46.86,440,0
FPT,12/6/2019 14:00,46.86,46.86,46.78,46.78,120,0
FPT,12/6/2019 14:01,46.86,46.86,46.86,46.86,20,0
FPT,12/6/2019 14:02,46.86,46.86,46.78,46.86,11020,0
FPT,12/6/2019 14:03,46.86,46.86,46.86,46.86,210,0
FPT,12/6/2019 14:04,46.86,46.86,46.86,46.86,10,0
FPT,12/6/2019 14:05,46.86,46.86,46.86,46.86,20,0
FPT,12/6/2019 14:06,46.86,46.86,46.86,46.86,1710,0
FPT,12/6/2019 14:07,46.86,46.86,46.86,46.86,560,0
FPT,12/6/2019 14:08,46.86,46.86,46.78,46.86,220,0
FPT,12/6/2019 14:09,46.78,46.78,46.78,46.78,300,0
FPT,12/6/2019 14:10,46.86,46.86,46.86,46.86,10,0
FPT,12/6/2019 14:12,46.86,46.86,46.86,46.86,7400,0
FPT,12/6/2019 14:13,46.86,46.95,46.86,46.95,17720,0
FPT,12/6/2019 14:14,46.95,46.95,46.86,46.86,1480,0
FPT,12/6/2019 14:15,46.95,46.95,46.86,46.86,760,0
FPT,12/6/2019 14:17,46.86,46.86,46.86,46.86,12620,0
FPT,12/6/2019 14:18,46.78,46.86,46.78,46.86,4040,0
FPT,12/6/2019 14:19,46.86,46.86,46.78,46.86,280,0
FPT,12/6/2019 14:20,46.86,46.86,46.86,46.86,160,0
FPT,12/6/2019 14:21,46.78,46.78,46.78,46.78,30,0
FPT,12/6/2019 14:22,46.86,46.86,46.86,46.86,40,0
FPT,12/6/2019 14:23,46.86,46.86,46.86,46.86,1640,0
FPT,12/6/2019 14:24,46.86,46.95,46.86,46.95,3920,0
FPT,12/6/2019 14:25,46.95,46.95,46.95,46.95,500,0
FPT,12/6/2019 14:26,46.95,46.95,46.86,46.95,3530,0
FPT,12/6/2019 14:27,46.95,46.95,46.95,46.95,110,0
FPT,12/6/2019 14:28,46.86,46.95,46.86,46.95,140,0
FPT,12/6/2019 14:29,46.86,46.95,46.86,46.86,1600,0
FPT,12/6/2019 14:46,46.95,46.95,46.95,46.95,13960,0
FPT,12/9/2019 9:15,47.12,47.12,47.12,47.12,9490,0
FPT,12/9/2019 9:16,47.12,47.12,47.12,47.12,1330,0
FPT,12/9/2019 9:17,47.2,47.29,47.2,47.29,5400,0
FPT,12/9/2019 9:18,47.2,47.37,47.2,47.37,8110,0
FPT,12/9/2019 9:19,47.46,47.55,47.46,47.55,8560,0
FPT,12/9/2019 9:20,47.63,47.63,47.55,47.55,1130,0
FPT,12/9/2019 9:21,47.55,47.55,47.46,47.46,11260,0
FPT,12/9/2019 9:22,47.46,47.46,47.37,47.37,11690,0
FPT,12/9/2019 9:23,47.37,47.37,47.37,47.37,2870,0
FPT,12/9/2019 9:24,47.37,47.37,47.37,47.37,70,0
FPT,12/9/2019 9:25,47.29,47.37,47.29,47.37,670,0
FPT,12/9/2019 9:26,47.37,47.37,47.2,47.29,2380,0
FPT,12/9/2019 9:27,47.2,47.55,47.12,47.55,26710,0
FPT,12/9/2019 9:28,47.55,47.55,47.55,47.55,12000,0
FPT,12/9/2019 9:29,47.46,47.46,47.46,47.46,1500,0
FPT,12/9/2019 9:30,47.46,47.46,47.37,47.37,4940,0
FPT,12/9/2019 9:31,47.46,47.46,47.37,47.37,590,0
FPT,12/9/2019 9:32,47.37,47.37,47.37,47.37,50,0
FPT,12/9/2019 9:33,47.37,47.37,47.37,47.37,40,0
FPT,12/9/2019 9:34,47.37,47.37,47.37,47.37,10,0
FPT,12/9/2019 9:35,47.29,47.37,47.29,47.37,3000,0
FPT,12/9/2019 9:36,47.37,47.37,47.29,47.29,1030,0
FPT,12/9/2019 9:37,47.29,47.29,47.29,47.29,200,0
FPT,12/9/2019 9:38,47.29,47.29,47.29,47.29,3390,0
FPT,12/9/2019 9:39,47.29,47.29,47.29,47.29,3010,0
FPT,12/9/2019 9:40,47.29,47.29,47.29,47.29,40,0
FPT,12/9/2019 9:43,47.2,47.2,47.2,47.2,950,0
FPT,12/9/2019 9:44,47.2,47.2,47.2,47.2,1370,0
FPT,12/9/2019 9:45,47.29,47.29,47.2,47.2,3860,0
FPT,12/9/2019 9:46,47.29,47.29,47.29,47.29,10,0
FPT,12/9/2019 9:47,47.29,47.29,47.29,47.29,210,0
FPT,12/9/2019 9:48,47.29,47.29,47.29,47.29,15530,0
FPT,12/9/2019 9:49,47.37,47.37,47.37,47.37,20,0
FPT,12/9/2019 9:50,47.37,47.37,47.29,47.29,1500,0
FPT,12/9/2019 9:51,47.37,47.37,47.37,47.37,10,0
FPT,12/9/2019 9:53,47.37,47.37,47.37,47.37,1700,0
FPT,12/9/2019 9:54,47.37,47.37,47.29,47.29,810,0
FPT,12/9/2019 9:55,47.37,47.37,47.37,47.37,850,0
FPT,12/9/2019 9:56,47.37,47.37,47.37,47.37,50,0
FPT,12/9/2019 9:57,47.46,47.46,47.46,47.46,2600,0
FPT,12/9/2019 9:58,47.37,47.37,47.37,47.37,10500,0
FPT,12/9/2019 9:59,47.37,47.46,47.37,47.46,290,0
FPT,12/9/2019 10:01,47.37,47.46,47.37,47.46,50,0
FPT,12/9/2019 10:02,47.37,47.46,47.37,47.46,5010,0
FPT,12/9/2019 10:03,47.37,47.46,47.37,47.37,5780,0
FPT,12/9/2019 10:04,47.37,47.46,47.37,47.46,3790,0
FPT,12/9/2019 10:06,47.46,47.46,47.37,47.37,520,0
FPT,12/9/2019 10:07,47.46,47.46,47.37,47.37,520,0
FPT,12/9/2019 10:09,47.46,47.46,47.37,47.46,2020,0
FPT,12/9/2019 10:10,47.46,47.46,47.46,47.46,100,0
FPT,12/9/2019 10:11,47.46,47.46,47.46,47.46,10,0
FPT,12/9/2019 10:14,47.37,47.37,47.37,47.37,5000,0
FPT,12/9/2019 10:15,47.37,47.37,47.37,47.37,3840,0
FPT,12/9/2019 10:16,47.37,47.37,47.29,47.37,10500,0
FPT,12/9/2019 10:17,47.37,47.37,47.37,47.37,1500,0
FPT,12/9/2019 10:18,47.46,47.46,47.37,47.37,2060,0
FPT,12/9/2019 10:19,47.46,47.46,47.46,47.46,540,0
FPT,12/9/2019 10:20,47.46,47.46,47.46,47.46,10,0
FPT,12/9/2019 10:21,47.46,47.46,47.46,47.46,20,0
FPT,12/9/2019 10:22,47.46,47.46,47.37,47.37,4100,0
FPT,12/9/2019 10:23,47.37,47.37,47.37,47.37,10,0
FPT,12/9/2019 10:24,47.37,47.46,47.37,47.46,21060,0
FPT,12/9/2019 10:25,47.46,47.46,47.46,47.46,100,0
FPT,12/9/2019 10:26,47.55,47.55,47.46,47.46,140,0
FPT,12/9/2019 10:27,47.46,47.46,47.46,47.46,1120,0
FPT,12/9/2019 10:28,47.46,47.46,47.46,47.46,700,0
FPT,12/9/2019 10:30,47.46,47.46,47.46,47.46,30,0
FPT,12/9/2019 10:32,47.55,47.55,47.55,47.55,4000,0
FPT,12/9/2019 10:33,47.55,47.55,47.55,47.55,430,0
FPT,12/9/2019 10:34,47.55,47.55,47.55,47.55,1010,0
FPT,12/9/2019 10:35,47.55,47.55,47.46,47.55,730,0
FPT,12/9/2019 10:36,47.55,47.55,47.55,47.55,10,0
FPT,12/9/2019 10:37,47.46,47.46,47.46,47.46,2030,0
FPT,12/9/2019 10:38,47.55,47.55,47.46,47.46,20,0
FPT,12/9/2019 10:39,47.46,47.46,47.46,47.46,4720,0
FPT,12/9/2019 10:40,47.46,47.46,47.46,47.46,2360,0
FPT,12/9/2019 10:41,47.46,47.46,47.46,47.46,13210,0
FPT,12/9/2019 10:42,47.46,47.46,47.46,47.46,130,0
FPT,12/9/2019 10:43,47.46,47.46,47.46,47.46,780,0
FPT,12/9/2019 10:45,47.46,47.46,47.46,47.46,100,0
FPT,12/9/2019 10:46,47.55,47.55,47.46,47.46,250,0
FPT,12/9/2019 10:47,47.46,47.46,47.46,47.46,3660,0
FPT,12/9/2019 10:48,47.46,47.46,47.46,47.46,5760,0
FPT,12/9/2019 10:49,47.37,47.37,47.37,47.37,28000,0
FPT,12/9/2019 10:50,47.37,47.37,47.37,47.37,2100,0
FPT,12/9/2019 10:52,47.37,47.37,47.37,47.37,2950,0
FPT,12/9/2019 10:53,47.37,47.37,47.37,47.37,110,0
FPT,12/9/2019 10:54,47.37,47.37,47.37,47.37,970,0
FPT,12/9/2019 10:55,47.37,47.37,47.37,47.37,30,0
FPT,12/9/2019 10:56,47.46,47.46,47.37,47.37,1460,0
FPT,12/9/2019 10:58,47.37,47.37,47.37,47.37,400,0
FPT,12/9/2019 11:00,47.46,47.46,47.46,47.46,10,0
FPT,12/9/2019 11:01,47.37,47.37,47.37,47.37,570,0
FPT,12/9/2019 11:02,47.37,47.37,47.37,47.37,500,0
FPT,12/9/2019 11:03,47.37,47.37,47.37,47.37,2510,0
FPT,12/9/2019 11:06,47.37,47.37,47.37,47.37,10,0
FPT,12/9/2019 11:07,47.37,47.37,47.37,47.37,300,0
FPT,12/9/2019 11:10,47.37,47.37,47.37,47.37,400,0
FPT,12/9/2019 11:11,47.37,47.37,47.37,47.37,230,0
FPT,12/9/2019 11:13,47.37,47.37,47.37,47.37,5000,0
FPT,12/9/2019 11:14,47.37,47.37,47.37,47.37,1870,0
FPT,12/9/2019 11:15,47.37,47.37,47.37,47.37,720,0
FPT,12/9/2019 11:16,47.37,47.37,47.37,47.37,9870,0
FPT,12/9/2019 11:17,47.37,47.37,47.37,47.37,120,0
FPT,12/9/2019 11:18,47.37,47.37,47.37,47.37,250,0
FPT,12/9/2019 11:19,47.37,47.37,47.37,47.37,3250,0
FPT,12/9/2019 11:20,47.37,47.37,47.37,47.37,100,0
FPT,12/9/2019 11:21,47.37,47.37,47.37,47.37,5000,0
FPT,12/9/2019 11:22,47.37,47.37,47.37,47.37,3000,0
FPT,12/9/2019 11:23,47.37,47.37,47.37,47.37,50,0
FPT,12/9/2019 11:24,47.37,47.37,47.37,47.37,100,0
FPT,12/9/2019 11:29,47.37,47.37,47.37,47.37,2000,0
FPT,12/9/2019 13:00,47.46,47.46,47.46,47.46,360,0
FPT,12/9/2019 13:02,47.46,47.46,47.46,47.46,260,0
FPT,12/9/2019 13:03,47.37,47.37,47.37,47.37,700,0
FPT,12/9/2019 13:04,47.37,47.37,47.37,47.37,180,0
FPT,12/9/2019 13:05,47.37,47.46,47.37,47.46,150,0
FPT,12/9/2019 13:08,47.46,47.46,47.46,47.46,10,0
FPT,12/9/2019 13:09,47.46,47.46,47.46,47.46,12000,0
FPT,12/9/2019 13:10,47.46,47.46,47.46,47.46,1210,0
FPT,12/9/2019 13:13,47.46,47.46,47.46,47.46,1460,0
FPT,12/9/2019 13:15,47.46,47.46,47.46,47.46,10,0
FPT,12/9/2019 13:16,47.37,47.37,47.37,47.37,2000,0
FPT,12/9/2019 13:17,47.37,47.37,47.37,47.37,18700,0
FPT,12/9/2019 13:18,47.37,47.37,47.37,47.37,1500,0
FPT,12/9/2019 13:19,47.29,47.29,47.29,47.29,10300,0
FPT,12/9/2019 13:21,47.37,47.37,47.37,47.37,1010,0
FPT,12/9/2019 13:22,47.37,47.37,47.37,47.37,70,0
FPT,12/9/2019 13:23,47.37,47.37,47.37,47.37,100,0
FPT,12/9/2019 13:24,47.29,47.37,47.2,47.2,29300,0
FPT,12/9/2019 13:25,47.37,47.37,47.37,47.37,10,0
FPT,12/9/2019 13:29,47.29,47.29,47.2,47.29,1240,0
FPT,12/9/2019 13:32,47.29,47.29,47.29,47.29,80,0
FPT,12/9/2019 13:33,47.2,47.2,47.2,47.2,20,0
FPT,12/9/2019 13:35,47.29,47.29,47.2,47.2,40,0
FPT,12/9/2019 13:36,47.2,47.2,47.2,47.2,1910,0
FPT,12/9/2019 13:37,47.2,47.2,47.2,47.2,2290,0
FPT,12/9/2019 13:38,47.2,47.2,47.2,47.2,800,0
FPT,12/9/2019 13:39,47.2,47.2,47.2,47.2,1240,0
FPT,12/9/2019 13:40,47.29,47.29,47.2,47.2,1250,0
FPT,12/9/2019 13:41,47.2,47.29,47.2,47.29,1510,0
FPT,12/9/2019 13:42,47.2,47.2,47.2,47.2,380,0
FPT,12/9/2019 13:43,47.12,47.12,47.12,47.12,1240,0
FPT,12/9/2019 13:44,47.2,47.2,47.12,47.12,10570,0
FPT,12/9/2019 13:45,47.12,47.2,47.12,47.2,2910,0
FPT,12/9/2019 13:48,47.12,47.2,47.12,47.12,6970,0
FPT,12/9/2019 13:49,47.12,47.2,47.12,47.2,1750,0
FPT,12/9/2019 13:50,47.12,47.12,47.12,47.12,12460,0
FPT,12/9/2019 13:51,47.12,47.12,47.03,47.03,12710,0
FPT,12/9/2019 13:52,47.03,47.03,47.03,47.03,5360,0
FPT,12/9/2019 13:53,47.03,47.03,47.03,47.03,2590,0
FPT,12/9/2019 13:54,47.03,47.12,46.95,47.03,6280,0
FPT,12/9/2019 13:55,47.12,47.12,47.12,47.12,10,0
FPT,12/9/2019 13:56,47.03,47.12,47.03,47.12,13920,0
FPT,12/9/2019 13:58,47.12,47.12,47.12,47.12,6510,0
FPT,12/9/2019 13:59,47.12,47.2,47.12,47.2,1150,0
FPT,12/9/2019 14:00,47.03,47.03,47.03,47.03,5000,0
FPT,12/9/2019 14:01,47.12,47.12,47.03,47.03,1250,0
FPT,12/9/2019 14:02,47.12,47.12,47.12,47.12,7480,0
FPT,12/9/2019 14:03,47.2,47.2,47.12,47.12,90,0
FPT,12/9/2019 14:04,47.12,47.2,47.12,47.2,1020,0
FPT,12/9/2019 14:06,47.2,47.2,47.12,47.12,3750,0
FPT,12/9/2019 14:07,47.2,47.2,47.12,47.2,9130,0
FPT,12/9/2019 14:08,47.29,47.37,47.29,47.29,11510,0
FPT,12/9/2019 14:10,47.2,47.29,47.2,47.29,5060,0
FPT,12/9/2019 14:11,47.29,47.29,47.29,47.29,3400,0
FPT,12/9/2019 14:12,47.29,47.29,47.29,47.29,10000,0
FPT,12/9/2019 14:13,47.2,47.29,47.2,47.29,4940,0
FPT,12/9/2019 14:14,47.29,47.29,47.2,47.2,14730,0
FPT,12/9/2019 14:15,47.29,47.29,47.2,47.2,10380,0
FPT,12/9/2019 14:16,47.29,47.37,47.29,47.29,1220,0
FPT,12/9/2019 14:17,47.37,47.37,47.37,47.37,110,0
FPT,12/9/2019 14:18,47.29,47.29,47.29,47.29,3740,0
FPT,12/9/2019 14:19,47.29,47.29,47.2,47.29,9070,0
FPT,12/9/2019 14:20,47.29,47.29,47.29,47.29,2900,0
FPT,12/9/2019 14:21,47.37,47.37,47.29,47.37,24900,0
FPT,12/9/2019 14:23,47.29,47.29,47.29,47.29,11210,0
FPT,12/9/2019 14:24,47.29,47.29,47.29,47.29,1000,0
FPT,12/9/2019 14:25,47.37,47.37,47.37,47.37,10,0
FPT,12/9/2019 14:27,47.29,47.37,47.29,47.37,510,0
FPT,12/9/2019 14:28,47.37,47.37,47.29,47.37,3290,0
FPT,12/9/2019 14:29,47.29,47.37,47.29,47.29,8360,0
FPT,12/9/2019 14:46,47.2,47.2,47.2,47.2,33040,0
FPT,12/10/2019 9:15,47.2,47.2,47.2,47.2,5970,0
FPT,12/10/2019 9:16,47.29,47.29,47.29,47.29,10,0
FPT,12/10/2019 9:17,47.29,47.29,47.29,47.29,10,0
FPT,12/10/2019 9:18,47.29,47.29,47.2,47.29,70,0
FPT,12/10/2019 9:19,47.2,47.2,47.2,47.2,5370,0
FPT,12/10/2019 9:20,47.12,47.2,47.12,47.2,3360,0
FPT,12/10/2019 9:21,47.12,47.2,47.12,47.12,5010,0
FPT,12/10/2019 9:22,47.12,47.2,47.12,47.12,4850,0
FPT,12/10/2019 9:23,47.12,47.2,47.12,47.12,1220,0
FPT,12/10/2019 9:24,47.2,47.2,47.2,47.2,10,0
FPT,12/10/2019 9:25,47.2,47.2,47.2,47.2,900,0
FPT,12/10/2019 9:27,47.2,47.2,47.12,47.2,370,0
FPT,12/10/2019 9:28,47.2,47.2,47.2,47.2,1300,0
FPT,12/10/2019 9:29,47.12,47.12,47.12,47.12,90,0
FPT,12/10/2019 9:30,47.12,47.2,47.12,47.2,1370,0
FPT,12/10/2019 9:31,47.12,47.12,46.95,46.95,11050,0
FPT,12/10/2019 9:32,46.95,47.2,46.95,46.95,17510,0
FPT,12/10/2019 9:33,47.12,47.12,47.12,47.12,10,0
FPT,12/10/2019 9:35,47.03,47.12,47.03,47.12,830,0
FPT,12/10/2019 9:36,47.12,47.12,47.12,47.12,40,0
FPT,12/10/2019 9:37,47.12,47.12,47.12,47.12,510,0
FPT,12/10/2019 9:38,47.12,47.12,47.12,47.12,180,0
FPT,12/10/2019 9:39,47.03,47.12,47.03,47.12,3010,0
FPT,12/10/2019 9:40,47.03,47.03,46.95,47.03,16260,0
FPT,12/10/2019 9:41,47.03,47.03,46.95,47.03,160,0
FPT,12/10/2019 9:42,47.03,47.12,47.03,47.03,2150,0
FPT,12/10/2019 9:43,47.12,47.12,47.12,47.12,10,0
FPT,12/10/2019 9:44,47.03,47.03,46.95,46.95,32760,0
FPT,12/10/2019 9:45,46.95,46.95,46.86,46.95,5220,0
FPT,12/10/2019 9:46,46.95,46.95,46.86,46.95,2710,0
FPT,12/10/2019 9:47,46.95,46.95,46.78,46.78,9650,0
FPT,12/10/2019 9:48,46.86,47.03,46.86,47.03,1920,0
FPT,12/10/2019 9:49,47.03,47.03,46.86,46.95,6440,0
FPT,12/10/2019 9:51,46.95,46.95,46.95,46.95,70,0
FPT,12/10/2019 9:52,46.95,47.03,46.86,46.95,15120,0
FPT,12/10/2019 9:53,46.95,46.95,46.86,46.95,3180,0
FPT,12/10/2019 9:54,46.86,46.95,46.86,46.95,5110,0
FPT,12/10/2019 9:55,46.95,46.95,46.95,46.95,100,0
FPT,12/10/2019 9:56,46.95,46.95,46.95,46.95,800,0
FPT,12/10/2019 9:57,46.95,46.95,46.86,46.86,640,0
FPT,12/10/2019 9:58,46.95,46.95,46.86,46.86,610,0
FPT,12/10/2019 10:00,46.86,46.95,46.86,46.95,330,0
FPT,12/10/2019 10:01,46.95,46.95,46.86,46.95,5520,0
FPT,12/10/2019 10:02,46.95,46.95,46.86,46.86,40,0
FPT,12/10/2019 10:03,46.86,46.95,46.86,46.95,210,0
FPT,12/10/2019 10:04,46.86,46.86,46.86,46.86,2210,0
FPT,12/10/2019 10:05,46.95,46.95,46.95,46.95,10,0
FPT,12/10/2019 10:06,46.95,46.95,46.86,46.95,30,0
FPT,12/10/2019 10:07,46.95,47.03,46.86,47.03,17170,0
FPT,12/10/2019 10:08,47.03,47.03,46.95,47.03,6010,0
FPT,12/10/2019 10:09,46.95,47.03,46.95,47.03,460,0
FPT,12/10/2019 10:10,46.95,47.03,46.95,47.03,5020,0
FPT,12/10/2019 10:11,46.95,47.03,46.95,47.03,30,0
FPT,12/10/2019 10:12,46.95,47.03,46.86,46.86,5850,0
FPT,12/10/2019 10:13,46.95,46.95,46.86,46.95,1380,0
FPT,12/10/2019 10:14,46.95,47.03,46.86,47.03,15340,0
FPT,12/10/2019 10:16,47.03,47.03,47.03,47.03,30,0
FPT,12/10/2019 10:17,47.03,47.03,47.03,47.03,400,0
FPT,12/10/2019 10:18,47.03,47.03,47.03,47.03,1000,0
FPT,12/10/2019 10:19,47.03,47.03,47.03,47.03,4660,0
FPT,12/10/2019 10:20,47.03,47.12,47.03,47.12,2660,0
FPT,12/10/2019 10:21,47.12,47.12,47.12,47.12,110,0
FPT,12/10/2019 10:22,47.12,47.12,47.12,47.12,500,0
FPT,12/10/2019 10:23,47.12,47.12,47.12,47.12,1100,0
FPT,12/10/2019 10:24,47.12,47.2,47.12,47.2,5740,0
FPT,12/10/2019 10:25,47.2,47.2,47.2,47.2,2100,0
FPT,12/10/2019 10:26,47.2,47.29,47.03,47.03,9220,0
FPT,12/10/2019 10:27,46.95,47.03,46.95,47.03,1730,0
FPT,12/10/2019 10:28,47.03,47.03,47.03,47.03,100,0
FPT,12/10/2019 10:29,47.03,47.2,47.03,47.2,1510,0
FPT,12/10/2019 10:30,47.03,47.2,47.03,47.2,1010,0
FPT,12/10/2019 10:31,47.2,47.2,47.2,47.2,200,0
FPT,12/10/2019 10:32,47.2,47.2,47.2,47.2,11140,0
FPT,12/10/2019 10:33,47.2,47.2,47.2,47.2,1000,0
FPT,12/10/2019 10:34,47.2,47.2,47.2,47.2,500,0
FPT,12/10/2019 10:35,47.2,47.2,47.2,47.2,1920,0
FPT,12/10/2019 10:36,47.2,47.2,47.2,47.2,490,0
FPT,12/10/2019 10:38,47.03,47.2,47.03,47.2,160,0
FPT,12/10/2019 10:39,47.2,47.2,47.2,47.2,10,0
FPT,12/10/2019 10:40,47.03,47.2,47.03,47.2,80,0
FPT,12/10/2019 10:41,47.03,47.2,47.03,47.2,12240,0
FPT,12/10/2019 10:44,47.12,47.12,47.12,47.12,2010,0
FPT,12/10/2019 10:45,47.12,47.2,47.12,47.2,4950,0
FPT,12/10/2019 10:46,47.12,47.12,47.12,47.12,170,0
FPT,12/10/2019 10:47,47.2,47.29,47.12,47.29,22020,0
FPT,12/10/2019 10:49,47.29,47.29,47.29,47.29,15000,0
FPT,12/10/2019 10:50,47.29,47.29,47.29,47.29,1000,0
FPT,12/10/2019 10:51,47.29,47.37,47.29,47.29,13230,0
FPT,12/10/2019 10:52,47.29,47.37,47.29,47.37,18940,0
FPT,12/10/2019 10:53,47.37,47.46,47.37,47.46,25240,0
FPT,12/10/2019 10:54,47.46,47.55,47.37,47.37,23590,0
FPT,12/10/2019 10:55,47.46,47.55,47.46,47.55,12060,0
FPT,12/10/2019 10:56,47.55,47.63,47.46,47.63,16050,0
FPT,12/10/2019 10:57,47.55,47.55,47.46,47.46,7830,0
FPT,12/10/2019 10:58,47.55,47.55,47.46,47.46,5110,0
FPT,12/10/2019 10:59,47.46,47.46,47.46,47.46,360,0
FPT,12/10/2019 11:00,47.55,47.55,47.46,47.46,520,0
FPT,12/10/2019 11:01,47.46,47.55,47.37,47.37,4430,0
FPT,12/10/2019 11:02,47.46,47.46,47.37,47.37,14220,0
FPT,12/10/2019 11:03,47.37,47.37,47.29,47.29,10900,0
FPT,12/10/2019 11:04,47.29,47.37,47.29,47.37,3020,0
FPT,12/10/2019 11:06,47.37,47.46,47.37,47.46,2610,0
FPT,12/10/2019 11:08,47.37,47.46,47.37,47.46,110,0
FPT,12/10/2019 11:09,47.37,47.37,47.37,47.37,5000,0
FPT,12/10/2019 11:10,47.46,47.46,47.37,47.37,1510,0
FPT,12/10/2019 11:11,47.46,47.46,47.29,47.29,4750,0
FPT,12/10/2019 11:12,47.37,47.37,47.37,47.37,10,0
FPT,12/10/2019 11:13,47.37,47.37,47.29,47.29,480,0
FPT,12/10/2019 11:15,47.29,47.29,47.2,47.29,23740,0
FPT,12/10/2019 11:16,47.2,47.2,47.2,47.2,60,0
FPT,12/10/2019 11:17,47.37,47.37,47.37,47.37,20,0
FPT,12/10/2019 11:18,47.37,47.37,47.37,47.37,30,0
FPT,12/10/2019 11:20,47.37,47.37,47.37,47.37,1680,0
FPT,12/10/2019 11:23,47.29,47.29,47.2,47.29,2610,0
FPT,12/10/2019 11:26,47.2,47.2,47.2,47.2,1000,0
FPT,12/10/2019 11:27,47.29,47.29,47.29,47.29,1010,0
FPT,12/10/2019 11:29,47.29,47.29,47.2,47.2,5010,0
FPT,12/10/2019 13:00,47.2,47.2,47.2,47.2,720,0
FPT,12/10/2019 13:03,47.2,47.29,47.2,47.29,410,0
FPT,12/10/2019 13:04,47.29,47.29,47.29,47.29,140,0
FPT,12/10/2019 13:05,47.29,47.29,47.29,47.29,30,0
FPT,12/10/2019 13:06,47.29,47.29,47.29,47.29,30,0
FPT,12/10/2019 13:07,47.2,47.2,47.2,47.2,150,0
FPT,12/10/2019 13:08,47.2,47.2,47.2,47.2,2370,0
FPT,12/10/2019 13:09,47.2,47.2,47.2,47.2,1330,0
FPT,12/10/2019 13:12,47.2,47.29,47.2,47.29,1000,0
FPT,12/10/2019 13:13,47.29,47.29,47.29,47.29,22340,0
FPT,12/10/2019 13:14,47.29,47.29,47.29,47.29,4000,0
FPT,12/10/2019 13:15,47.29,47.29,47.29,47.29,10,0
FPT,12/10/2019 13:16,47.2,47.2,47.2,47.2,10,0
FPT,12/10/2019 13:17,47.2,47.2,47.2,47.2,1000,0
FPT,12/10/2019 13:18,47.2,47.2,47.2,47.2,1300,0
FPT,12/10/2019 13:19,47.2,47.2,47.2,47.2,590,0
FPT,12/10/2019 13:22,47.29,47.29,47.29,47.29,2000,0
FPT,12/10/2019 13:24,47.2,47.2,47.2,47.2,6050,0
FPT,12/10/2019 13:25,47.29,47.29,47.29,47.29,10,0
FPT,12/10/2019 13:26,47.2,47.29,47.2,47.29,6080,0
FPT,12/10/2019 13:32,47.29,47.29,47.29,47.29,330,0
FPT,12/10/2019 13:33,47.2,47.2,47.2,47.2,5080,0
FPT,12/10/2019 13:34,47.29,47.29,47.2,47.2,1010,0
FPT,12/10/2019 13:35,47.2,47.2,47.2,47.2,5750,0
FPT,12/10/2019 13:36,47.2,47.29,47.2,47.29,5110,0
FPT,12/10/2019 13:37,47.2,47.29,47.2,47.2,6610,0
FPT,12/10/2019 13:38,47.2,47.2,47.2,47.2,5660,0
FPT,12/10/2019 13:39,47.29,47.29,47.12,47.12,7610,0
FPT,12/10/2019 13:40,47.29,47.29,47.29,47.29,10,0
FPT,12/10/2019 13:41,47.29,47.29,47.2,47.2,1750,0
FPT,12/10/2019 13:43,47.29,47.29,47.29,47.29,420,0
FPT,12/10/2019 13:44,47.2,47.2,47.2,47.2,6000,0
FPT,12/10/2019 13:45,47.29,47.29,47.2,47.2,3260,0
FPT,12/10/2019 13:46,47.29,47.29,47.2,47.2,3430,0
FPT,12/10/2019 13:47,47.29,47.29,47.29,47.29,10,0
FPT,12/10/2019 13:51,47.2,47.29,47.2,47.2,5060,0
FPT,12/10/2019 13:52,47.29,47.29,47.2,47.29,5020,0
FPT,12/10/2019 13:53,47.2,47.2,47.2,47.2,8960,0
FPT,12/10/2019 13:54,47.2,47.2,47.2,47.2,1440,0
FPT,12/10/2019 13:56,47.12,47.2,47.12,47.12,18020,0
FPT,12/10/2019 13:57,47.12,47.12,47.12,47.12,5500,0
FPT,12/10/2019 13:58,47.2,47.2,47.2,47.2,20,0
FPT,12/10/2019 13:59,47.2,47.2,47.2,47.2,100,0
FPT,12/10/2019 14:00,47.2,47.2,47.2,47.2,200,0
FPT,12/10/2019 14:01,47.2,47.2,47.12,47.12,2020,0
FPT,12/10/2019 14:02,47.12,47.2,47.12,47.12,3860,0
FPT,12/10/2019 14:03,47.2,47.2,47.12,47.2,520,0
FPT,12/10/2019 14:04,47.12,47.2,47.12,47.12,1360,0
FPT,12/10/2019 14:05,47.2,47.2,47.12,47.12,1020,0
FPT,12/10/2019 14:06,47.2,47.2,47.2,47.2,10,0
FPT,12/10/2019 14:07,47.12,47.2,47.12,47.12,560,0
FPT,12/10/2019 14:08,47.12,47.2,47.12,47.2,12010,0
FPT,12/10/2019 14:09,47.12,47.2,47.12,47.2,6310,0
FPT,12/10/2019 14:10,47.2,47.2,47.2,47.2,11730,0
FPT,12/10/2019 14:11,47.2,47.29,47.2,47.29,4230,0
FPT,12/10/2019 14:12,47.2,47.29,47.2,47.29,3010,0
FPT,12/10/2019 14:13,47.29,47.29,47.29,47.29,100,0
FPT,12/10/2019 14:14,47.29,47.29,47.29,47.29,20000,0
FPT,12/10/2019 14:15,47.29,47.29,47.29,47.29,500,0
FPT,12/10/2019 14:16,47.29,47.37,47.29,47.37,2010,0
FPT,12/10/2019 14:18,47.37,47.37,47.37,47.37,20,0
FPT,12/10/2019 14:19,47.29,47.37,47.29,47.29,70,0
FPT,12/10/2019 14:20,47.29,47.37,47.29,47.37,1050,0
FPT,12/10/2019 14:22,47.37,47.37,47.29,47.29,400,0
FPT,12/10/2019 14:23,47.29,47.29,47.29,47.29,5470,0
FPT,12/10/2019 14:25,47.29,47.29,47.29,47.29,10,0
FPT,12/10/2019 14:26,47.2,47.2,47.2,47.2,10,0
FPT,12/10/2019 14:27,47.29,47.29,47.2,47.29,80,0
FPT,12/10/2019 14:28,47.29,47.29,47.29,47.29,60,0
FPT,12/10/2019 14:29,47.29,47.29,47.2,47.29,9040,0
FPT,12/10/2019 14:46,47.37,47.37,47.37,47.37,30250,0
FPT,12/11/2019 9:15,47.37,47.37,47.37,47.37,7090,0
FPT,12/11/2019 9:17,47.37,47.37,47.37,47.37,1500,0
FPT,12/11/2019 9:18,47.37,47.37,47.37,47.37,1000,0
FPT,12/11/2019 9:19,47.29,47.29,47.12,47.2,3920,0
FPT,12/11/2019 9:20,47.2,47.2,47.2,47.2,450,0
FPT,12/11/2019 9:21,47.2,47.29,47.2,47.29,290,0
FPT,12/11/2019 9:22,47.29,47.37,47.29,47.37,500,0
FPT,12/11/2019 9:23,47.37,47.37,47.37,47.37,1750,0
FPT,12/11/2019 9:25,47.29,47.29,47.29,47.29,10,0
FPT,12/11/2019 9:26,47.37,47.37,47.37,47.37,2000,0
FPT,12/11/2019 9:27,47.37,47.55,47.37,47.37,5090,0
FPT,12/11/2019 9:28,47.37,47.37,47.37,47.37,1780,0
FPT,12/11/2019 9:29,47.46,47.46,47.46,47.46,40,0
FPT,12/11/2019 9:30,47.55,47.55,47.55,47.55,10,0
FPT,12/11/2019 9:31,47.46,47.46,47.46,47.46,70,0
FPT,12/11/2019 9:33,47.46,47.46,47.46,47.46,950,0
FPT,12/11/2019 9:36,47.37,47.46,47.37,47.46,1010,0
FPT,12/11/2019 9:37,47.37,47.46,47.37,47.46,70,0
FPT,12/11/2019 9:39,47.46,47.46,47.46,47.46,20,0
FPT,12/11/2019 9:41,47.37,47.46,47.37,47.46,810,0
FPT,12/11/2019 9:42,47.37,47.37,47.37,47.37,20,0
FPT,12/11/2019 9:43,47.46,47.46,47.37,47.37,1080,0
FPT,12/11/2019 9:44,47.46,47.46,47.37,47.46,6910,0
FPT,12/11/2019 9:45,47.37,47.37,47.37,47.37,1160,0
FPT,12/11/2019 9:46,47.37,47.37,47.29,47.37,590,0
FPT,12/11/2019 9:47,47.37,47.37,47.37,47.37,670,0
FPT,12/11/2019 9:48,47.29,47.29,47.29,47.29,10,0
FPT,12/11/2019 9:49,47.29,47.29,47.29,47.29,2000,0
FPT,12/11/2019 9:50,47.37,47.37,47.29,47.29,1020,0
FPT,12/11/2019 9:51,47.37,47.37,47.37,47.37,690,0
FPT,12/11/2019 9:52,47.37,47.37,47.37,47.37,10,0
FPT,12/11/2019 9:53,47.37,47.37,47.29,47.37,2630,0
FPT,12/11/2019 9:54,47.29,47.29,47.29,47.29,350,0
FPT,12/11/2019 9:55,47.2,47.2,47.12,47.12,25180,0
FPT,12/11/2019 9:56,47.2,47.2,47.12,47.2,870,0
FPT,12/11/2019 9:57,47.2,47.2,47.2,47.2,670,0
FPT,12/11/2019 9:58,47.2,47.2,47.2,47.2,400,0
FPT,12/11/2019 9:59,47.2,47.2,47.2,47.2,670,0
FPT,12/11/2019 10:01,47.2,47.2,47.2,47.2,760,0
FPT,12/11/2019 10:02,47.12,47.2,47.12,47.2,1290,0
FPT,12/11/2019 10:03,47.2,47.2,47.2,47.2,670,0
FPT,12/11/2019 10:04,47.2,47.2,47.12,47.2,380,0
FPT,12/11/2019 10:05,47.2,47.2,47.2,47.2,670,0
FPT,12/11/2019 10:07,47.2,47.2,47.2,47.2,5170,0
FPT,12/11/2019 10:08,47.2,47.2,47.2,47.2,1320,0
FPT,12/11/2019 10:09,47.12,47.2,47.12,47.2,870,0
FPT,12/11/2019 10:10,47.12,47.29,47.12,47.29,810,0
FPT,12/11/2019 10:11,47.29,47.29,47.29,47.29,670,0
FPT,12/11/2019 10:13,47.29,47.29,47.29,47.29,170,0
FPT,12/11/2019 10:14,47.29,47.29,47.29,47.29,840,0
FPT,12/11/2019 10:16,47.29,47.29,47.29,47.29,1970,0
FPT,12/11/2019 10:17,47.2,47.29,47.2,47.29,2070,0
FPT,12/11/2019 10:18,47.29,47.29,47.29,47.29,670,0
FPT,12/11/2019 10:20,47.29,47.29,47.29,47.29,670,0
FPT,12/11/2019 10:21,47.2,47.2,47.2,47.2,10,0
FPT,12/11/2019 10:22,47.12,47.29,47.12,47.29,4550,0
FPT,12/11/2019 10:23,47.2,47.2,47.2,47.2,10,0
FPT,12/11/2019 10:24,47.2,47.2,47.2,47.2,670,0
FPT,12/11/2019 10:25,47.2,47.2,47.2,47.2,1000,0
FPT,12/11/2019 10:26,47.29,47.29,47.2,47.2,1310,0
FPT,12/11/2019 10:27,47.2,47.2,47.2,47.2,20,0
FPT,12/11/2019 10:28,47.2,47.2,47.2,47.2,670,0
FPT,12/11/2019 10:30,47.2,47.2,47.12,47.12,690,0
FPT,12/11/2019 10:31,47.12,47.2,47.12,47.2,18010,0
FPT,12/11/2019 10:34,47.29,47.29,47.29,47.29,10,0
FPT,12/11/2019 10:36,47.29,47.29,47.29,47.29,670,0
FPT,12/11/2019 10:38,47.29,47.29,47.29,47.29,670,0
FPT,12/11/2019 10:40,47.29,47.29,47.29,47.29,700,0
FPT,12/11/2019 10:42,47.29,47.29,47.2,47.29,2670,0
FPT,12/11/2019 10:43,47.29,47.29,47.29,47.29,1010,0
FPT,12/11/2019 10:44,47.2,47.29,47.2,47.29,2040,0
FPT,12/11/2019 10:46,47.29,47.29,47.29,47.29,680,0
FPT,12/11/2019 10:47,47.12,47.29,47.12,47.29,4010,0
FPT,12/11/2019 10:48,47.29,47.29,47.29,47.29,670,0
FPT,12/11/2019 10:49,47.29,47.29,47.29,47.29,70,0
FPT,12/11/2019 10:50,47.29,47.29,47.29,47.29,820,0
FPT,12/11/2019 10:51,47.29,47.29,47.29,47.29,20,0
FPT,12/11/2019 10:52,47.29,47.29,47.29,47.29,10090,0
FPT,12/11/2019 10:53,47.37,47.37,47.37,47.37,10,0
FPT,12/11/2019 10:54,47.37,47.37,47.37,47.37,8570,0
FPT,12/11/2019 10:55,47.37,47.37,47.37,47.37,90,0
FPT,12/11/2019 10:56,47.37,47.37,47.37,47.37,670,0
FPT,12/11/2019 10:58,47.37,47.37,47.37,47.37,670,0
FPT,12/11/2019 10:59,47.29,47.29,47.29,47.29,50,0
FPT,12/11/2019 11:00,47.37,47.37,47.37,47.37,680,0
FPT,12/11/2019 11:01,47.37,47.37,47.37,47.37,10010,0
FPT,12/11/2019 11:02,47.37,47.37,47.37,47.37,14390,0
FPT,12/11/2019 11:03,47.37,47.37,47.37,47.37,2560,0
FPT,12/11/2019 11:04,47.46,47.46,47.37,47.37,5250,0
FPT,12/11/2019 11:05,47.46,47.46,47.37,47.37,1070,0
FPT,12/11/2019 11:06,47.37,47.46,47.37,47.46,1010,0
FPT,12/11/2019 11:08,47.46,47.46,47.46,47.46,20530,0
FPT,12/11/2019 11:09,47.46,47.46,47.46,47.46,7010,0
FPT,12/11/2019 11:10,47.55,47.55,47.46,47.55,1810,0
FPT,12/11/2019 11:11,47.46,47.46,47.46,47.46,2480,0
FPT,12/11/2019 11:12,47.37,47.37,47.37,47.37,2000,0
FPT,12/11/2019 11:13,47.46,47.46,47.46,47.46,10,0
FPT,12/11/2019 11:15,47.37,47.37,47.37,47.37,7440,0
FPT,12/11/2019 11:16,47.46,47.46,47.29,47.29,6800,0
FPT,12/11/2019 11:17,47.46,47.46,47.46,47.46,10,0
FPT,12/11/2019 11:18,47.29,47.37,47.29,47.37,820,0
FPT,12/11/2019 11:19,47.37,47.37,47.37,47.37,20,0
FPT,12/11/2019 11:20,47.29,47.37,47.29,47.37,1360,0
FPT,12/11/2019 11:21,47.46,47.46,47.37,47.37,110,0
FPT,12/11/2019 11:23,47.37,47.37,47.37,47.37,1030,0
FPT,12/11/2019 11:24,47.37,47.37,47.37,47.37,660,0
FPT,12/11/2019 11:25,47.37,47.37,47.37,47.37,6110,0
FPT,12/11/2019 11:26,47.37,47.37,47.37,47.37,3020,0
FPT,12/11/2019 11:27,47.37,47.37,47.37,47.37,130,0
FPT,12/11/2019 11:28,47.37,47.46,47.37,47.46,560,0
FPT,12/11/2019 11:29,47.37,47.37,47.37,47.37,690,0
FPT,12/11/2019 13:00,47.37,47.37,47.37,47.37,2680,0
FPT,12/11/2019 13:01,47.37,47.37,47.37,47.37,5020,0
FPT,12/11/2019 13:02,47.46,47.46,47.37,47.46,40,0
FPT,12/11/2019 13:03,47.37,47.37,47.37,47.37,10,0
FPT,12/11/2019 13:04,47.37,47.37,47.37,47.37,220,0
FPT,12/11/2019 13:05,47.46,47.46,47.46,47.46,10,0
FPT,12/11/2019 13:06,47.46,47.46,47.46,47.46,20,0
FPT,12/11/2019 13:07,47.46,47.46,47.46,47.46,20,0
FPT,12/11/2019 13:08,47.46,47.46,47.46,47.46,10,0
FPT,12/11/2019 13:09,47.37,47.46,47.37,47.46,510,0
FPT,12/11/2019 13:11,47.46,47.46,47.46,47.46,30,0
FPT,12/11/2019 13:15,47.37,47.37,47.37,47.37,1500,0
FPT,12/11/2019 13:16,47.37,47.37,47.37,47.37,50,0
FPT,12/11/2019 13:17,47.37,47.46,47.37,47.46,490,0
FPT,12/11/2019 13:18,47.46,47.46,47.37,47.46,2210,0
FPT,12/11/2019 13:19,47.46,47.46,47.46,47.46,10,0
FPT,12/11/2019 13:20,47.37,47.46,47.37,47.46,30,0
FPT,12/11/2019 13:21,47.46,47.46,47.37,47.46,8120,0
FPT,12/11/2019 13:22,47.46,47.46,47.37,47.46,3990,0
FPT,12/11/2019 13:23,47.46,47.46,47.46,47.46,25030,0
FPT,12/11/2019 13:24,47.46,47.55,47.46,47.55,2580,0
FPT,12/11/2019 13:25,47.55,47.55,47.46,47.46,1100,0
FPT,12/11/2019 13:26,47.46,47.46,47.46,47.46,120,0
FPT,12/11/2019 13:27,47.46,47.46,47.46,47.46,10,0
FPT,12/11/2019 13:28,47.46,47.46,47.46,47.46,12020,0
FPT,12/11/2019 13:29,47.46,47.46,47.46,47.46,500,0
FPT,12/11/2019 13:30,47.46,47.46,47.46,47.46,710,0
FPT,12/11/2019 13:31,47.46,47.46,47.46,47.46,2890,0
FPT,12/11/2019 13:32,47.55,47.63,47.55,47.63,91110,0
FPT,12/11/2019 13:33,47.72,47.97,47.72,47.89,79580,0
FPT,12/11/2019 13:34,47.89,47.97,47.89,47.97,9080,0
FPT,12/11/2019 13:35,47.89,47.97,47.89,47.89,8040,0
FPT,12/11/2019 13:36,47.89,47.89,47.89,47.89,9540,0
FPT,12/11/2019 13:37,47.89,47.89,47.8,47.8,2030,0
FPT,12/11/2019 13:38,47.8,47.89,47.8,47.89,13000,0
FPT,12/11/2019 13:39,47.8,47.89,47.8,47.8,600,0
FPT,12/11/2019 13:40,47.89,47.89,47.8,47.8,850,0
FPT,12/11/2019 13:41,47.8,47.89,47.8,47.8,12050,0
FPT,12/11/2019 13:42,47.8,47.8,47.8,47.8,11250,0
FPT,12/11/2019 13:43,47.8,47.8,47.8,47.8,150,0
FPT,12/11/2019 13:44,47.8,47.8,47.8,47.8,5110,0
FPT,12/11/2019 13:45,47.8,47.8,47.8,47.8,2050,0
FPT,12/11/2019 13:47,47.8,47.8,47.8,47.8,1590,0
FPT,12/11/2019 13:48,47.8,47.8,47.8,47.8,260,0
FPT,12/11/2019 13:49,47.8,47.8,47.8,47.8,3800,0
FPT,12/11/2019 13:50,47.8,47.8,47.8,47.8,500,0
FPT,12/11/2019 13:51,47.8,47.8,47.8,47.8,6220,0
FPT,12/11/2019 13:52,47.8,47.8,47.8,47.8,2000,0
FPT,12/11/2019 13:53,47.89,47.89,47.89,47.89,10,0
FPT,12/11/2019 13:54,47.8,47.8,47.8,47.8,7450,0
FPT,12/11/2019 13:56,47.8,47.8,47.8,47.8,160,0
FPT,12/11/2019 13:57,47.8,47.8,47.8,47.8,300,0
FPT,12/11/2019 13:58,47.8,47.8,47.8,47.8,3930,0
FPT,12/11/2019 13:59,47.8,47.8,47.8,47.8,520,0
FPT,12/11/2019 14:00,47.8,47.8,47.8,47.8,580,0
FPT,12/11/2019 14:02,47.8,47.8,47.8,47.8,1010,0
FPT,12/11/2019 14:03,47.89,47.89,47.89,47.89,100,0
FPT,12/11/2019 14:04,47.8,47.8,47.8,47.8,1170,0
FPT,12/11/2019 14:05,47.8,47.89,47.8,47.8,5300,0
FPT,12/11/2019 14:06,47.8,47.89,47.8,47.89,3940,0
FPT,12/11/2019 14:07,47.89,47.89,47.89,47.89,100,0
FPT,12/11/2019 14:08,47.89,47.89,47.89,47.89,7220,0
FPT,12/11/2019 14:10,47.89,47.89,47.89,47.89,500,0
FPT,12/11/2019 14:11,47.89,47.89,47.8,47.89,16300,0
FPT,12/11/2019 14:12,47.8,47.89,47.8,47.8,6820,0
FPT,12/11/2019 14:14,47.89,47.89,47.8,47.89,10210,0
FPT,12/11/2019 14:15,47.89,47.89,47.89,47.89,310,0
FPT,12/11/2019 14:16,47.89,47.89,47.89,47.89,2550,0
FPT,12/11/2019 14:17,47.89,47.97,47.89,47.97,5830,0
FPT,12/11/2019 14:18,47.97,47.97,47.97,47.97,1240,0
FPT,12/11/2019 14:19,47.97,47.97,47.89,47.89,16230,0
FPT,12/11/2019 14:20,47.89,47.97,47.89,47.89,10710,0
FPT,12/11/2019 14:21,47.89,47.97,47.89,47.97,1130,0
FPT,12/11/2019 14:22,47.97,47.97,47.89,47.97,6730,0
FPT,12/11/2019 14:23,47.97,48.06,47.97,48.06,24060,0
FPT,12/11/2019 14:24,47.97,48.06,47.97,48.06,1920,0
FPT,12/11/2019 14:25,48.06,48.06,48.06,48.06,17480,0
FPT,12/11/2019 14:26,48.06,48.14,48.06,48.14,25740,0
FPT,12/11/2019 14:27,48.14,48.23,48.14,48.23,23230,0
FPT,12/11/2019 14:28,48.23,48.31,48.14,48.23,27510,0
FPT,12/11/2019 14:29,48.23,48.31,48.23,48.23,3400,0
FPT,12/11/2019 14:46,48.23,48.23,48.23,48.23,64540,0
FPT,12/12/2019 9:15,48.48,48.48,48.48,48.48,20340,0
FPT,12/12/2019 9:16,48.48,48.48,48.48,48.48,10980,0
FPT,12/12/2019 9:17,48.57,48.57,48.48,48.57,4050,0
FPT,12/12/2019 9:18,48.57,48.57,48.57,48.57,4010,0
FPT,12/12/2019 9:19,48.57,48.66,48.57,48.66,23260,0
FPT,12/12/2019 9:20,48.66,48.66,48.66,48.66,12410,0
FPT,12/12/2019 9:21,48.66,48.66,48.66,48.66,13300,0
FPT,12/12/2019 9:22,48.66,48.66,48.57,48.57,4730,0
FPT,12/12/2019 9:23,48.57,48.66,48.48,48.48,10960,0
FPT,12/12/2019 9:24,48.48,48.57,48.48,48.57,2220,0
FPT,12/12/2019 9:25,48.48,48.57,48.48,48.57,1030,0
FPT,12/12/2019 9:26,48.48,48.57,48.48,48.48,1220,0
FPT,12/12/2019 9:27,48.48,48.57,48.4,48.4,10280,0
FPT,12/12/2019 9:28,48.48,48.48,48.48,48.48,5000,0
FPT,12/12/2019 9:29,48.48,48.48,48.48,48.48,1850,0
FPT,12/12/2019 9:30,48.57,48.57,48.48,48.57,2410,0
FPT,12/12/2019 9:31,48.57,48.74,48.57,48.74,61340,0
FPT,12/12/2019 9:32,48.74,48.83,48.66,48.74,36780,0
FPT,12/12/2019 9:33,48.74,48.74,48.66,48.66,3200,0
FPT,12/12/2019 9:34,48.74,48.74,48.66,48.66,2250,0
FPT,12/12/2019 9:35,48.66,48.66,48.66,48.66,6930,0
FPT,12/12/2019 9:36,48.57,48.74,48.57,48.66,10000,0
FPT,12/12/2019 9:37,48.66,48.66,48.48,48.48,5150,0
FPT,12/12/2019 9:38,48.57,48.57,48.57,48.57,3000,0
FPT,12/12/2019 9:39,48.48,48.48,48.48,48.48,300,0
FPT,12/12/2019 9:40,48.57,48.57,48.57,48.57,2930,0
FPT,12/12/2019 9:41,48.57,48.57,48.57,48.57,5500,0
FPT,12/12/2019 9:42,48.57,48.66,48.57,48.57,3750,0
FPT,12/12/2019 9:43,48.66,48.66,48.57,48.66,5950,0
FPT,12/12/2019 9:44,48.57,48.66,48.57,48.66,5260,0
FPT,12/12/2019 9:45,48.66,48.74,48.57,48.66,15040,0
FPT,12/12/2019 9:46,48.66,48.66,48.66,48.66,11950,0
FPT,12/12/2019 9:47,48.66,48.66,48.66,48.66,1600,0
FPT,12/12/2019 9:48,48.66,48.66,48.66,48.66,5370,0
FPT,12/12/2019 9:49,48.57,48.57,48.57,48.57,1000,0
FPT,12/12/2019 9:50,48.66,48.66,48.66,48.66,880,0
FPT,12/12/2019 9:51,48.66,48.66,48.57,48.57,850,0
FPT,12/12/2019 9:52,48.66,48.66,48.57,48.57,2700,0
FPT,12/12/2019 9:53,48.57,48.57,48.57,48.57,4110,0
FPT,12/12/2019 9:54,48.57,48.57,48.57,48.57,1400,0
FPT,12/12/2019 9:55,48.57,48.57,48.57,48.57,9870,0
FPT,12/12/2019 9:56,48.57,48.57,48.57,48.57,3800,0
FPT,12/12/2019 9:57,48.57,48.57,48.57,48.57,6510,0
FPT,12/12/2019 9:58,48.57,48.57,48.57,48.57,2370,0
FPT,12/12/2019 9:59,48.66,48.66,48.66,48.66,10,0
FPT,12/12/2019 10:00,48.57,48.66,48.57,48.66,60,0
FPT,12/12/2019 10:01,48.66,48.66,48.66,48.66,70,0
FPT,12/12/2019 10:02,48.57,48.66,48.57,48.66,1140,0
FPT,12/12/2019 10:03,48.57,48.66,48.57,48.66,8280,0
FPT,12/12/2019 10:04,48.66,48.66,48.66,48.66,20,0
FPT,12/12/2019 10:05,48.66,48.66,48.57,48.57,2490,0
FPT,12/12/2019 10:06,48.57,48.57,48.57,48.57,1670,0
FPT,12/12/2019 10:07,48.57,48.66,48.57,48.66,1070,0
FPT,12/12/2019 10:08,48.66,48.66,48.57,48.66,17140,0
FPT,12/12/2019 10:09,48.66,48.66,48.57,48.57,15110,0
FPT,12/12/2019 10:10,48.57,48.57,48.48,48.48,5730,0
FPT,12/12/2019 10:11,48.57,48.57,48.57,48.57,100,0
FPT,12/12/2019 10:12,48.57,48.57,48.57,48.57,210,0
FPT,12/12/2019 10:13,48.57,48.66,48.57,48.66,7220,0
FPT,12/12/2019 10:14,48.66,48.66,48.66,48.66,2010,0
FPT,12/12/2019 10:15,48.48,48.48,48.48,48.48,16690,0
FPT,12/12/2019 10:16,48.57,48.66,48.57,48.66,2190,0
FPT,12/12/2019 10:17,48.57,48.57,48.48,48.48,2590,0
FPT,12/12/2019 10:18,48.48,48.57,48.48,48.57,200,0
FPT,12/12/2019 10:19,48.57,48.66,48.57,48.66,4190,0
FPT,12/12/2019 10:21,48.66,48.66,48.57,48.57,1560,0
FPT,12/12/2019 10:22,48.66,48.66,48.57,48.66,1480,0
FPT,12/12/2019 10:23,48.66,48.66,48.66,48.66,770,0
FPT,12/12/2019 10:24,48.66,48.66,48.66,48.66,150,0
FPT,12/12/2019 10:26,48.57,48.57,48.57,48.57,70,0
FPT,12/12/2019 10:27,48.57,48.57,48.57,48.57,15000,0
FPT,12/12/2019 10:28,48.57,48.57,48.48,48.57,4270,0
FPT,12/12/2019 10:29,48.57,48.57,48.57,48.57,4280,0
FPT,12/12/2019 10:30,48.57,48.57,48.57,48.57,200,0
FPT,12/12/2019 10:31,48.57,48.66,48.57,48.66,10610,0
FPT,12/12/2019 10:32,48.66,48.66,48.48,48.48,2190,0
FPT,12/12/2019 10:33,48.57,48.66,48.57,48.57,1750,0
FPT,12/12/2019 10:35,48.57,48.57,48.48,48.48,3510,0
FPT,12/12/2019 10:36,48.57,48.57,48.57,48.57,200,0
FPT,12/12/2019 10:38,48.66,48.66,48.57,48.57,140,0
FPT,12/12/2019 10:39,48.57,48.57,48.57,48.57,300,0
FPT,12/12/2019 10:40,48.57,48.57,48.57,48.57,2020,0
FPT,12/12/2019 10:41,48.57,48.66,48.57,48.66,1400,0
FPT,12/12/2019 10:42,48.57,48.57,48.57,48.57,100,0
FPT,12/12/2019 10:44,48.66,48.66,48.66,48.66,10,0
FPT,12/12/2019 10:45,48.66,48.66,48.57,48.57,2600,0
FPT,12/12/2019 10:47,48.66,48.66,48.66,48.66,13200,0
FPT,12/12/2019 10:48,48.66,48.66,48.66,48.66,24560,0
FPT,12/12/2019 10:49,48.66,48.74,48.66,48.74,6160,0
FPT,12/12/2019 10:50,48.66,48.66,48.66,48.66,610,0
FPT,12/12/2019 10:51,48.66,48.74,48.66,48.74,430,0
FPT,12/12/2019 10:52,48.74,48.74,48.74,48.74,100,0
FPT,12/12/2019 10:53,48.74,48.74,48.66,48.66,400,0
FPT,12/12/2019 10:54,48.74,48.74,48.74,48.74,80,0
FPT,12/12/2019 10:55,48.74,48.74,48.74,48.74,100,0
FPT,12/12/2019 10:56,48.66,48.66,48.66,48.66,20,0
FPT,12/12/2019 10:57,48.66,48.66,48.66,48.66,10000,0
FPT,12/12/2019 10:58,48.74,48.74,48.74,48.74,2670,0
FPT,12/12/2019 10:59,48.74,48.74,48.66,48.66,2060,0
FPT,12/12/2019 11:00,48.74,48.74,48.74,48.74,10,0
FPT,12/12/2019 11:01,48.74,48.74,48.66,48.66,5650,0
FPT,12/12/2019 11:02,48.74,48.74,48.74,48.74,460,0
FPT,12/12/2019 11:03,48.74,48.74,48.74,48.74,4260,0
FPT,12/12/2019 11:04,48.74,48.74,48.74,48.74,2940,0
FPT,12/12/2019 11:05,48.66,48.66,48.66,48.66,1000,0
FPT,12/12/2019 11:06,48.74,48.74,48.74,48.74,300,0
FPT,12/12/2019 11:07,48.66,48.66,48.66,48.66,1000,0
FPT,12/12/2019 11:08,48.66,48.66,48.66,48.66,23900,0
FPT,12/12/2019 11:09,48.66,48.66,48.66,48.66,20920,0
FPT,12/12/2019 11:10,48.66,48.66,48.57,48.57,6060,0
FPT,12/12/2019 11:11,48.66,48.66,48.66,48.66,400,0
FPT,12/12/2019 11:12,48.66,48.66,48.66,48.66,1740,0
FPT,12/12/2019 11:13,48.66,48.66,48.66,48.66,2180,0
FPT,12/12/2019 11:14,48.66,48.74,48.66,48.74,350,0
FPT,12/12/2019 11:15,48.74,48.74,48.74,48.74,1710,0
FPT,12/12/2019 11:16,48.74,48.74,48.74,48.74,20,0
FPT,12/12/2019 11:18,48.74,48.74,48.74,48.74,10,0
FPT,12/12/2019 11:20,48.74,48.74,48.74,48.74,50,0
FPT,12/12/2019 11:21,48.66,48.66,48.57,48.57,4140,0
FPT,12/12/2019 11:22,48.66,48.66,48.66,48.66,110,0
FPT,12/12/2019 11:23,48.66,48.66,48.66,48.66,240,0
FPT,12/12/2019 11:24,48.66,48.66,48.66,48.66,500,0
FPT,12/12/2019 11:25,48.66,48.66,48.66,48.66,100,0
FPT,12/12/2019 11:27,48.66,48.66,48.57,48.57,3340,0
FPT,12/12/2019 11:28,48.66,48.74,48.66,48.74,8490,0
FPT,12/12/2019 13:00,48.74,48.74,48.74,48.74,2730,0
FPT,12/12/2019 13:03,48.66,48.66,48.57,48.66,16110,0
FPT,12/12/2019 13:05,48.66,48.66,48.66,48.66,7000,0
FPT,12/12/2019 13:07,48.57,48.57,48.57,48.57,120,0
FPT,12/12/2019 13:11,48.66,48.66,48.66,48.66,10,0
FPT,12/12/2019 13:12,48.66,48.66,48.66,48.66,100,0
FPT,12/12/2019 13:14,48.57,48.66,48.57,48.66,5360,0
FPT,12/12/2019 13:15,48.66,48.66,48.66,48.66,100,0
FPT,12/12/2019 13:16,48.66,48.66,48.66,48.66,50,0
FPT,12/12/2019 13:17,48.66,48.66,48.57,48.66,540,0
FPT,12/12/2019 13:20,48.66,48.66,48.66,48.66,2000,0
FPT,12/12/2019 13:24,48.66,48.66,48.66,48.66,110,0
FPT,12/12/2019 13:25,48.66,48.66,48.66,48.66,200,0
FPT,12/12/2019 13:26,48.66,48.66,48.66,48.66,20,0
FPT,12/12/2019 13:27,48.66,48.66,48.66,48.66,890,0
FPT,12/12/2019 13:28,48.66,48.74,48.66,48.66,51710,0
FPT,12/12/2019 13:29,48.57,48.66,48.57,48.66,1760,0
FPT,12/12/2019 13:30,48.66,48.66,48.66,48.66,2200,0
FPT,12/12/2019 13:31,48.66,48.66,48.66,48.66,130,0
FPT,12/12/2019 13:32,48.57,48.66,48.57,48.66,15280,0
FPT,12/12/2019 13:35,48.66,48.66,48.66,48.66,1150,0
FPT,12/12/2019 13:36,48.66,48.66,48.66,48.66,5310,0
FPT,12/12/2019 13:37,48.66,48.66,48.66,48.66,1000,0
FPT,12/12/2019 13:38,48.66,48.66,48.66,48.66,1800,0
FPT,12/12/2019 13:40,48.66,48.66,48.66,48.66,4330,0
FPT,12/12/2019 13:41,48.66,48.66,48.66,48.66,20,0
FPT,12/12/2019 13:42,48.66,48.66,48.66,48.66,11110,0
FPT,12/12/2019 13:43,48.66,48.66,48.66,48.66,11730,0
FPT,12/12/2019 13:44,48.66,48.74,48.66,48.66,6900,0
FPT,12/12/2019 13:45,48.66,48.66,48.66,48.66,2000,0
FPT,12/12/2019 13:46,48.66,48.66,48.66,48.66,1070,0
FPT,12/12/2019 13:47,48.66,48.66,48.66,48.66,110,0
FPT,12/12/2019 13:48,48.66,48.66,48.57,48.57,5800,0
FPT,12/12/2019 13:50,48.57,48.66,48.57,48.57,18540,0
FPT,12/12/2019 13:52,48.57,48.66,48.57,48.66,1600,0
FPT,12/12/2019 13:53,48.66,48.66,48.66,48.66,2500,0
FPT,12/12/2019 13:54,48.66,48.66,48.66,48.66,200,0
FPT,12/12/2019 13:55,48.57,48.66,48.57,48.66,210,0
FPT,12/12/2019 13:56,48.57,48.66,48.57,48.66,20,0
FPT,12/12/2019 13:58,48.57,48.66,48.57,48.66,6510,0
FPT,12/12/2019 13:59,48.66,48.66,48.66,48.66,680,0
FPT,12/12/2019 14:00,48.66,48.66,48.57,48.66,7790,0
FPT,12/12/2019 14:01,48.57,48.66,48.57,48.66,1080,0
FPT,12/12/2019 14:02,48.66,48.66,48.66,48.66,50,0
FPT,12/12/2019 14:03,48.66,48.66,48.57,48.57,1060,0
FPT,12/12/2019 14:04,48.57,48.66,48.57,48.66,2260,0
FPT,12/12/2019 14:05,48.66,48.66,48.57,48.57,7820,0
FPT,12/12/2019 14:06,48.66,48.66,48.57,48.57,2010,0
FPT,12/12/2019 14:07,48.66,48.66,48.57,48.57,1010,0
FPT,12/12/2019 14:08,48.66,48.66,48.66,48.66,30,0
FPT,12/12/2019 14:09,48.66,48.66,48.57,48.57,5320,0
FPT,12/12/2019 14:10,48.66,48.66,48.66,48.66,70,0
FPT,12/12/2019 14:11,48.66,48.66,48.57,48.66,6360,0
FPT,12/12/2019 14:12,48.66,48.66,48.57,48.66,1360,0
FPT,12/12/2019 14:13,48.57,48.57,48.57,48.57,2820,0
FPT,12/12/2019 14:14,48.57,48.66,48.57,48.66,3920,0
FPT,12/12/2019 14:15,48.57,48.57,48.57,48.57,7240,0
FPT,12/12/2019 14:16,48.57,48.66,48.57,48.66,1210,0
FPT,12/12/2019 14:17,48.57,48.66,48.57,48.66,980,0
FPT,12/12/2019 14:18,48.57,48.57,48.57,48.57,570,0
FPT,12/12/2019 14:19,48.57,48.66,48.57,48.57,2020,0
FPT,12/12/2019 14:21,48.66,48.66,48.66,48.66,10,0
FPT,12/12/2019 14:23,48.66,48.66,48.57,48.66,1790,0
FPT,12/12/2019 14:24,48.57,48.66,48.57,48.66,2610,0
FPT,12/12/2019 14:25,48.57,48.66,48.57,48.66,1310,0
FPT,12/12/2019 14:26,48.57,48.57,48.57,48.57,12460,0
FPT,12/12/2019 14:27,48.66,48.66,48.57,48.66,2320,0
FPT,12/12/2019 14:28,48.57,48.66,48.57,48.66,1520,0
FPT,12/12/2019 14:29,48.57,48.57,48.57,48.57,3060,0
FPT,12/12/2019 14:46,48.66,48.66,48.66,48.66,34430,0
FPT,12/13/2019 9:15,48.83,48.91,48.83,48.91,41030,0
FPT,12/13/2019 9:16,49,49.08,49,49,13060,0
FPT,12/13/2019 9:17,49,49,48.91,49,5890,0
FPT,12/13/2019 9:18,48.91,49,48.91,49,5180,0
FPT,12/13/2019 9:19,49,49,49,49,6120,0
FPT,12/13/2019 9:20,49,49,48.91,49,4770,0
FPT,12/13/2019 9:21,49,49,48.91,49,15630,0
FPT,12/13/2019 9:22,49,49.08,49,49.08,8210,0
FPT,12/13/2019 9:23,49.08,49.08,49,49,7410,0
FPT,12/13/2019 9:24,49,49.08,49,49.08,12870,0
FPT,12/13/2019 9:25,49.08,49.08,49.08,49.08,20,0
FPT,12/13/2019 9:26,49,49.08,48.91,49,30070,0
FPT,12/13/2019 9:27,49,49,49,49,5490,0
FPT,12/13/2019 9:28,49,49,48.83,48.91,23280,0
FPT,12/13/2019 9:29,48.91,49,48.91,49,8480,0
FPT,12/13/2019 9:30,48.91,48.91,48.83,48.91,12200,0
FPT,12/13/2019 9:31,48.91,48.91,48.91,48.91,4610,0
FPT,12/13/2019 9:32,48.91,48.91,48.91,48.91,2500,0
FPT,12/13/2019 9:33,48.91,48.91,48.91,48.91,9430,0
FPT,12/13/2019 9:34,48.91,48.91,48.91,48.91,4000,0
FPT,12/13/2019 9:35,48.91,48.91,48.91,48.91,14990,0
FPT,12/13/2019 9:36,48.91,49,48.91,49,2020,0
FPT,12/13/2019 9:37,49,49,48.83,48.83,15750,0
FPT,12/13/2019 9:38,48.91,48.91,48.91,48.91,520,0
FPT,12/13/2019 9:39,48.91,48.91,48.91,48.91,190,0
FPT,12/13/2019 9:40,48.91,48.91,48.91,48.91,1000,0
FPT,12/13/2019 9:41,48.91,48.91,48.91,48.91,2630,0
FPT,12/13/2019 9:42,48.91,48.91,48.91,48.91,8820,0
FPT,12/13/2019 9:43,48.91,48.91,48.91,48.91,1170,0
FPT,12/13/2019 9:44,48.91,49,48.91,49,30,0
FPT,12/13/2019 9:45,48.91,48.91,48.91,48.91,1010,0
FPT,12/13/2019 9:46,48.91,48.91,48.83,48.91,9680,0
FPT,12/13/2019 9:47,48.91,49,48.91,49,1080,0
FPT,12/13/2019 9:48,48.91,49,48.91,49,790,0
FPT,12/13/2019 9:49,48.83,48.91,48.83,48.91,49680,0
FPT,12/13/2019 9:51,48.91,48.91,48.91,48.91,100,0
FPT,12/13/2019 9:52,48.83,48.91,48.83,48.91,7670,0
FPT,12/13/2019 9:53,48.83,48.91,48.83,48.91,15420,0
FPT,12/13/2019 9:54,48.91,48.91,48.91,48.91,20,0
FPT,12/13/2019 9:55,48.91,49,48.83,48.91,22050,0
FPT,12/13/2019 9:56,49,49,48.91,48.91,19870,0
FPT,12/13/2019 9:57,48.91,48.91,48.91,48.91,50,0
FPT,12/13/2019 9:58,48.91,48.91,48.91,48.91,200,0
FPT,12/13/2019 9:59,48.91,48.91,48.83,48.91,4160,0
FPT,12/13/2019 10:00,48.91,48.91,48.91,48.91,5250,0
FPT,12/13/2019 10:01,48.91,48.91,48.91,48.91,13000,0
FPT,12/13/2019 10:02,48.91,48.91,48.91,48.91,8510,0
FPT,12/13/2019 10:03,48.91,48.91,48.91,48.91,2190,0
FPT,12/13/2019 10:04,48.91,48.91,48.91,48.91,9850,0
FPT,12/13/2019 10:05,48.91,48.91,48.91,48.91,5010,0
FPT,12/13/2019 10:07,48.91,48.91,48.91,48.91,12010,0
FPT,12/13/2019 10:08,48.91,49,48.91,49,8070,0
FPT,12/13/2019 10:09,48.91,48.91,48.91,48.91,13040,0
FPT,12/13/2019 10:10,48.91,48.91,48.91,48.91,1040,0
FPT,12/13/2019 10:12,48.91,49,48.91,49,13020,0
FPT,12/13/2019 10:13,49,49,49,49,50,0
FPT,12/13/2019 10:15,49,49,48.91,48.91,5030,0
FPT,12/13/2019 10:16,48.91,48.91,48.91,48.91,6300,0
FPT,12/13/2019 10:17,48.91,48.91,48.83,48.91,37040,0
FPT,12/13/2019 10:18,48.91,48.91,48.83,48.83,22580,0
FPT,12/13/2019 10:19,48.74,48.83,48.74,48.74,4670,0
FPT,12/13/2019 10:20,48.74,48.83,48.74,48.74,9700,0
FPT,12/13/2019 10:21,48.83,48.83,48.74,48.74,10540,0
FPT,12/13/2019 10:22,48.83,48.83,48.83,48.83,10,0
FPT,12/13/2019 10:23,48.83,48.83,48.83,48.83,5000,0
FPT,12/13/2019 10:24,48.83,48.83,48.83,48.83,10200,0
FPT,12/13/2019 10:25,48.83,48.83,48.83,48.83,6000,0
FPT,12/13/2019 10:27,48.83,48.83,48.83,48.83,40,0
FPT,12/13/2019 10:28,48.83,48.83,48.83,48.83,6600,0
FPT,12/13/2019 10:29,48.83,48.83,48.83,48.83,5210,0
FPT,12/13/2019 10:30,48.83,48.83,48.83,48.83,4010,0
FPT,12/13/2019 10:31,48.83,48.83,48.83,48.83,3110,0
FPT,12/13/2019 10:32,48.83,48.83,48.83,48.83,1050,0
FPT,12/13/2019 10:33,48.83,48.83,48.83,48.83,450,0
FPT,12/13/2019 10:34,48.83,48.83,48.83,48.83,310,0
FPT,12/13/2019 10:35,48.83,48.83,48.83,48.83,200,0
FPT,12/13/2019 10:36,48.83,48.83,48.83,48.83,550,0
FPT,12/13/2019 10:37,48.83,48.91,48.74,48.83,3610,0
FPT,12/13/2019 10:38,48.83,48.83,48.83,48.83,110,0
FPT,12/13/2019 10:39,48.74,48.83,48.74,48.83,2050,0
FPT,12/13/2019 10:40,48.83,48.83,48.83,48.83,5000,0
FPT,12/13/2019 10:42,48.74,48.83,48.74,48.83,6620,0
FPT,12/13/2019 10:43,48.83,48.83,48.83,48.83,2000,0
FPT,12/13/2019 10:44,48.83,48.91,48.74,48.91,26900,0
FPT,12/13/2019 10:45,48.83,48.91,48.83,48.91,420,0
FPT,12/13/2019 10:46,48.83,48.91,48.83,48.91,1030,0
FPT,12/13/2019 10:47,48.83,48.83,48.83,48.83,150,0
FPT,12/13/2019 10:48,48.91,48.91,48.91,48.91,10040,0
FPT,12/13/2019 10:49,48.83,48.91,48.74,48.83,30570,0
FPT,12/13/2019 10:50,48.83,48.91,48.83,48.91,5360,0
FPT,12/13/2019 10:51,48.83,48.83,48.83,48.83,550,0
FPT,12/13/2019 10:52,48.83,48.91,48.83,48.91,15540,0
FPT,12/13/2019 10:53,48.83,48.83,48.83,48.83,10220,0
FPT,12/13/2019 10:54,48.83,48.83,48.83,48.83,18000,0
FPT,12/13/2019 10:55,48.83,48.83,48.83,48.83,6210,0
FPT,12/13/2019 10:58,48.83,48.83,48.83,48.83,10500,0
FPT,12/13/2019 10:59,48.74,48.83,48.74,48.83,2010,0
FPT,12/13/2019 11:00,48.83,48.83,48.83,48.83,40,0
FPT,12/13/2019 11:01,48.74,48.74,48.74,48.74,20,0
FPT,12/13/2019 11:02,48.83,48.83,48.83,48.83,10000,0
FPT,12/13/2019 11:05,48.83,48.83,48.83,48.83,2000,0
FPT,12/13/2019 11:06,48.74,48.74,48.74,48.74,50,0
FPT,12/13/2019 11:07,48.83,48.83,48.74,48.74,2020,0
FPT,12/13/2019 11:08,48.83,48.83,48.83,48.83,5010,0
FPT,12/13/2019 11:09,48.83,48.83,48.74,48.83,840,0
FPT,12/13/2019 11:10,48.83,48.83,48.83,48.83,2000,0
FPT,12/13/2019 11:11,48.83,48.83,48.83,48.83,3500,0
FPT,12/13/2019 11:12,48.83,48.83,48.83,48.83,9000,0
FPT,12/13/2019 11:15,48.83,48.83,48.74,48.83,3450,0
FPT,12/13/2019 11:16,48.83,48.83,48.83,48.83,10100,0
FPT,12/13/2019 11:17,48.83,48.91,48.83,48.91,6740,0
FPT,12/13/2019 11:18,48.91,48.91,48.91,48.91,5180,0
FPT,12/13/2019 11:19,48.83,48.91,48.83,48.83,7090,0
FPT,12/13/2019 11:20,48.91,48.91,48.91,48.91,10,0
FPT,12/13/2019 11:22,48.83,48.91,48.83,48.83,22060,0
FPT,12/13/2019 11:23,48.83,48.83,48.83,48.83,13520,0
FPT,12/13/2019 11:24,48.83,48.83,48.74,48.74,110,0
FPT,12/13/2019 11:25,48.83,48.83,48.83,48.83,10000,0
FPT,12/13/2019 11:26,48.83,48.83,48.83,48.83,8280,0
FPT,12/13/2019 11:27,48.83,48.83,48.83,48.83,6530,0
FPT,12/13/2019 11:28,48.83,48.83,48.83,48.83,6010,0
FPT,12/13/2019 11:29,48.83,48.91,48.83,48.83,10990,0
FPT,12/13/2019 13:00,48.83,48.83,48.83,48.83,22020,0
FPT,12/13/2019 13:01,48.83,48.91,48.83,48.91,1010,0
FPT,12/13/2019 13:02,48.83,48.91,48.83,48.83,900,0
FPT,12/13/2019 13:03,48.83,48.83,48.83,48.83,9940,0
FPT,12/13/2019 13:04,48.83,48.83,48.83,48.83,500,0
FPT,12/13/2019 13:05,48.74,48.83,48.74,48.83,1110,0
FPT,12/13/2019 13:06,48.74,48.74,48.74,48.74,50,0
FPT,12/13/2019 13:07,48.74,48.83,48.74,48.83,1110,0
FPT,12/13/2019 13:08,48.83,48.83,48.83,48.83,16800,0
FPT,12/13/2019 13:10,48.83,48.83,48.83,48.83,3750,0
FPT,12/13/2019 13:11,48.83,48.83,48.83,48.83,8690,0
FPT,12/13/2019 13:12,48.83,48.83,48.74,48.74,390,0
FPT,12/13/2019 13:13,48.83,48.83,48.83,48.83,15110,0
FPT,12/13/2019 13:14,48.83,48.91,48.83,48.83,47190,0
FPT,12/13/2019 13:15,48.83,48.83,48.83,48.83,20800,0
FPT,12/13/2019 13:16,48.83,48.83,48.83,48.83,3550,0
FPT,12/13/2019 13:17,48.83,48.83,48.74,48.83,1140,0
FPT,12/13/2019 13:18,48.83,48.83,48.83,48.83,11000,0
FPT,12/13/2019 13:19,48.83,48.83,48.83,48.83,5000,0
FPT,12/13/2019 13:21,48.83,48.83,48.83,48.83,5500,0
FPT,12/13/2019 13:22,48.83,48.83,48.83,48.83,500,0
FPT,12/13/2019 13:24,48.83,48.83,48.74,48.74,6630,0
FPT,12/13/2019 13:25,48.74,48.83,48.74,48.74,5150,0
FPT,12/13/2019 13:26,48.74,48.83,48.74,48.83,15600,0
FPT,12/13/2019 13:27,48.74,48.74,48.74,48.74,11350,0
FPT,12/13/2019 13:28,48.74,48.83,48.74,48.74,30390,0
FPT,12/13/2019 13:29,48.74,48.83,48.74,48.74,27680,0
FPT,12/13/2019 13:30,48.83,48.83,48.66,48.74,9120,0
FPT,12/13/2019 13:31,48.66,48.74,48.66,48.66,19750,0
FPT,12/13/2019 13:32,48.74,48.74,48.66,48.74,3040,0
FPT,12/13/2019 13:33,48.74,48.74,48.74,48.74,2000,0
FPT,12/13/2019 13:34,48.74,48.74,48.74,48.74,6040,0
FPT,12/13/2019 13:35,48.74,48.74,48.74,48.74,6500,0
FPT,12/13/2019 13:36,48.74,48.74,48.66,48.66,4070,0
FPT,12/13/2019 13:37,48.74,48.74,48.66,48.66,5170,0
FPT,12/13/2019 13:38,48.74,48.74,48.74,48.74,13110,0
FPT,12/13/2019 13:40,48.74,48.74,48.66,48.66,4110,0
FPT,12/13/2019 13:41,48.74,48.74,48.74,48.74,3270,0
FPT,12/13/2019 13:42,48.74,48.74,48.74,48.74,1010,0
FPT,12/13/2019 13:43,48.74,48.74,48.66,48.66,20350,0
FPT,12/13/2019 13:44,48.66,48.74,48.66,48.74,7460,0
FPT,12/13/2019 13:45,48.66,48.74,48.66,48.74,7620,0
FPT,12/13/2019 13:46,48.66,48.74,48.66,48.74,8010,0
FPT,12/13/2019 13:47,48.66,48.66,48.66,48.66,1500,0
FPT,12/13/2019 13:48,48.66,48.74,48.66,48.66,10690,0
FPT,12/13/2019 13:49,48.74,48.74,48.66,48.74,1350,0
FPT,12/13/2019 13:50,48.66,48.74,48.66,48.66,4750,0
FPT,12/13/2019 13:51,48.66,48.74,48.66,48.66,1510,0
FPT,12/13/2019 13:52,48.74,48.74,48.66,48.66,6730,0
FPT,12/13/2019 13:53,48.74,48.74,48.66,48.74,22310,0
FPT,12/13/2019 13:54,48.66,48.66,48.66,48.66,2030,0
FPT,12/13/2019 13:55,48.66,48.66,48.66,48.66,740,0
FPT,12/13/2019 13:56,48.74,48.74,48.66,48.74,4100,0
FPT,12/13/2019 13:57,48.74,48.74,48.74,48.74,5150,0
FPT,12/13/2019 13:58,48.66,48.74,48.66,48.66,24480,0
FPT,12/13/2019 13:59,48.74,48.74,48.66,48.74,13100,0
FPT,12/13/2019 14:00,48.66,48.74,48.66,48.66,24450,0
FPT,12/13/2019 14:01,48.74,48.74,48.57,48.74,24610,0
FPT,12/13/2019 14:02,48.74,48.74,48.66,48.66,19530,0
FPT,12/13/2019 14:03,48.66,48.66,48.66,48.66,7290,0
FPT,12/13/2019 14:04,48.66,48.74,48.66,48.74,2530,0
FPT,12/13/2019 14:05,48.66,48.74,48.66,48.74,510,0
FPT,12/13/2019 14:06,48.66,48.74,48.66,48.74,1730,0
FPT,12/13/2019 14:07,48.66,48.74,48.66,48.74,15570,0
FPT,12/13/2019 14:08,48.74,48.74,48.74,48.74,3000,0
FPT,12/13/2019 14:09,48.74,48.74,48.66,48.74,9030,0
FPT,12/13/2019 14:10,48.74,48.83,48.74,48.74,19340,0
FPT,12/13/2019 14:11,48.74,48.74,48.74,48.74,230,0
FPT,12/13/2019 14:12,48.74,48.83,48.74,48.74,10740,0
FPT,12/13/2019 14:13,48.74,48.74,48.74,48.74,6190,0
FPT,12/13/2019 14:14,48.83,48.83,48.74,48.74,960,0
FPT,12/13/2019 14:15,48.83,48.83,48.74,48.74,160,0
FPT,12/13/2019 14:16,48.74,48.83,48.74,48.74,20120,0
FPT,12/13/2019 14:17,48.74,48.74,48.74,48.74,1110,0
FPT,12/13/2019 14:19,48.83,48.83,48.74,48.74,110,0
FPT,12/13/2019 14:20,48.74,48.74,48.74,48.74,100,0
FPT,12/13/2019 14:21,48.74,48.74,48.74,48.74,11560,0
FPT,12/13/2019 14:22,48.74,48.74,48.74,48.74,2070,0
FPT,12/13/2019 14:23,48.74,48.74,48.74,48.74,500,0
FPT,12/13/2019 14:24,48.74,48.74,48.74,48.74,2100,0
FPT,12/13/2019 14:25,48.74,48.74,48.74,48.74,1140,0
FPT,12/13/2019 14:26,48.74,48.74,48.74,48.74,310,0
FPT,12/13/2019 14:27,48.83,48.83,48.74,48.83,15010,0
FPT,12/13/2019 14:28,48.83,48.83,48.74,48.83,600,0
FPT,12/13/2019 14:29,48.74,48.83,48.74,48.83,5010,0
FPT,12/13/2019 14:46,48.74,48.74,48.74,48.74,53930,0
FPT,12/16/2019 9:15,48.74,48.74,48.74,48.74,45530,0
FPT,12/16/2019 9:16,48.74,48.74,48.74,48.74,9250,0
FPT,12/16/2019 9:17,48.66,48.66,48.66,48.66,10400,0
FPT,12/16/2019 9:18,48.57,48.66,48.57,48.57,6150,0
FPT,12/16/2019 9:19,48.57,48.66,48.57,48.66,14010,0
FPT,12/16/2019 9:20,48.57,48.57,48.57,48.57,260,0
FPT,12/16/2019 9:21,48.57,48.57,48.48,48.48,16220,0
FPT,12/16/2019 9:22,48.48,48.57,48.48,48.48,10570,0
FPT,12/16/2019 9:23,48.48,48.48,48.4,48.4,2350,0
FPT,12/16/2019 9:24,48.31,48.4,48.31,48.31,7930,0
FPT,12/16/2019 9:25,48.4,48.4,48.4,48.4,5250,0
FPT,12/16/2019 9:26,48.4,48.4,48.31,48.31,2580,0
FPT,12/16/2019 9:27,48.23,48.31,48.23,48.31,20750,0
FPT,12/16/2019 9:28,48.31,48.4,48.23,48.23,21720,0
FPT,12/16/2019 9:29,48.23,48.31,48.23,48.31,1310,0
FPT,12/16/2019 9:30,48.4,48.4,48.4,48.4,1100,0
FPT,12/16/2019 9:31,48.4,48.4,48.4,48.4,1100,0
FPT,12/16/2019 9:32,48.4,48.4,48.4,48.4,440,0
FPT,12/16/2019 9:33,48.31,48.31,48.31,48.31,770,0
FPT,12/16/2019 9:34,48.31,48.4,48.31,48.4,1010,0
FPT,12/16/2019 9:35,48.31,48.4,48.31,48.4,180,0
FPT,12/16/2019 9:37,48.4,48.4,48.4,48.4,150,0
FPT,12/16/2019 9:38,48.4,48.4,48.4,48.4,10,0
FPT,12/16/2019 9:39,48.4,48.4,48.31,48.31,2260,0
FPT,12/16/2019 9:40,48.4,48.4,48.31,48.4,15780,0
FPT,12/16/2019 9:41,48.48,48.48,48.48,48.48,10,0
FPT,12/16/2019 9:42,48.48,48.48,48.48,48.48,2000,0
FPT,12/16/2019 9:43,48.48,48.48,48.48,48.48,5100,0
FPT,12/16/2019 9:44,48.4,48.48,48.4,48.48,11750,0
FPT,12/16/2019 9:45,48.48,48.57,48.48,48.48,7120,0
FPT,12/16/2019 9:46,48.48,48.48,48.48,48.48,510,0
FPT,12/16/2019 9:47,48.48,48.48,48.48,48.48,90,0
FPT,12/16/2019 9:48,48.48,48.48,48.48,48.48,10,0
FPT,12/16/2019 9:49,48.4,48.4,48.4,48.4,10860,0
FPT,12/16/2019 9:50,48.4,48.4,48.4,48.4,2670,0
FPT,12/16/2019 9:51,48.48,48.48,48.4,48.4,20,0
FPT,12/16/2019 9:52,48.4,48.48,48.4,48.48,40,0
FPT,12/16/2019 9:53,48.4,48.48,48.4,48.48,1010,0
FPT,12/16/2019 9:54,48.4,48.4,48.4,48.4,6680,0
FPT,12/16/2019 9:56,48.31,48.4,48.31,48.4,650,0
FPT,12/16/2019 9:57,48.31,48.4,48.31,48.4,580,0
FPT,12/16/2019 9:58,48.4,48.4,48.4,48.4,2040,0
FPT,12/16/2019 9:59,48.31,48.31,48.31,48.31,19780,0
FPT,12/16/2019 10:00,48.31,48.31,48.31,48.31,1060,0
FPT,12/16/2019 10:01,48.23,48.31,48.23,48.31,6000,0
FPT,12/16/2019 10:02,48.31,48.31,48.23,48.31,2350,0
FPT,12/16/2019 10:03,48.31,48.31,48.23,48.31,4550,0
FPT,12/16/2019 10:04,48.31,48.31,48.31,48.31,540,0
FPT,12/16/2019 10:05,48.31,48.31,48.31,48.31,1340,0
FPT,12/16/2019 10:06,48.31,48.31,48.31,48.31,4390,0
FPT,12/16/2019 10:07,48.31,48.31,48.31,48.31,30,0
FPT,12/16/2019 10:09,48.31,48.31,48.31,48.31,3190,0
FPT,12/16/2019 10:10,48.31,48.31,48.31,48.31,270,0
FPT,12/16/2019 10:11,48.31,48.31,48.31,48.31,1000,0
FPT,12/16/2019 10:12,48.23,48.31,48.23,48.31,2430,0
FPT,12/16/2019 10:13,48.31,48.31,48.31,48.31,600,0
FPT,12/16/2019 10:16,48.31,48.31,48.31,48.31,30,0
FPT,12/16/2019 10:17,48.31,48.31,48.31,48.31,6020,0
FPT,12/16/2019 10:18,48.31,48.31,48.31,48.31,6370,0
FPT,12/16/2019 10:19,48.31,48.4,48.31,48.4,6430,0
FPT,12/16/2019 10:21,48.4,48.4,48.4,48.4,480,0
FPT,12/16/2019 10:23,48.31,48.31,48.31,48.31,300,0
FPT,12/16/2019 10:24,48.4,48.4,48.4,48.4,60,0
FPT,12/16/2019 10:26,48.31,48.4,48.31,48.31,150,0
FPT,12/16/2019 10:27,48.4,48.4,48.4,48.4,10,0
FPT,12/16/2019 10:28,48.4,48.4,48.4,48.4,6000,0
FPT,12/16/2019 10:29,48.4,48.4,48.4,48.4,2690,0
FPT,12/16/2019 10:30,48.31,48.31,48.31,48.31,10,0
FPT,12/16/2019 10:31,48.4,48.4,48.4,48.4,20,0
FPT,12/16/2019 10:32,48.4,48.4,48.31,48.4,10190,0
FPT,12/16/2019 10:33,48.4,48.4,48.31,48.4,8490,0
FPT,12/16/2019 10:35,48.4,48.4,48.4,48.4,390,0
FPT,12/16/2019 10:36,48.4,48.4,48.4,48.4,400,0
FPT,12/16/2019 10:37,48.48,48.48,48.4,48.4,320,0
FPT,12/16/2019 10:38,48.4,48.4,48.4,48.4,8420,0
FPT,12/16/2019 10:39,48.48,48.48,48.48,48.48,10,0
FPT,12/16/2019 10:40,48.48,48.48,48.4,48.4,5740,0
FPT,12/16/2019 10:41,48.48,48.48,48.4,48.4,1110,0
FPT,12/16/2019 10:42,48.48,48.48,48.48,48.48,10840,0
FPT,12/16/2019 10:44,48.4,48.4,48.4,48.4,100,0
FPT,12/16/2019 10:45,48.48,48.48,48.48,48.48,10,0
FPT,12/16/2019 10:46,48.4,48.48,48.4,48.48,4010,0
FPT,12/16/2019 10:47,48.48,48.48,48.48,48.48,100,0
FPT,12/16/2019 10:48,48.4,48.4,48.4,48.4,690,0
FPT,12/16/2019 10:49,48.31,48.31,48.31,48.31,12980,0
FPT,12/16/2019 10:50,48.31,48.31,48.31,48.31,2050,0
FPT,12/16/2019 10:51,48.23,48.31,48.23,48.31,100,0
FPT,12/16/2019 10:52,48.31,48.31,48.31,48.31,1000,0
FPT,12/16/2019 10:54,48.4,48.4,48.4,48.4,110,0
FPT,12/16/2019 10:58,48.4,48.4,48.4,48.4,780,0
FPT,12/16/2019 10:59,48.31,48.4,48.31,48.31,4230,0
FPT,12/16/2019 11:00,48.23,48.31,48.23,48.31,3410,0
FPT,12/16/2019 11:02,48.4,48.4,48.31,48.31,960,0
FPT,12/16/2019 11:04,48.31,48.31,48.31,48.31,1650,0
FPT,12/16/2019 11:05,48.31,48.4,48.31,48.31,1360,0
FPT,12/16/2019 11:06,48.31,48.31,48.31,48.31,10,0
FPT,12/16/2019 11:07,48.31,48.31,48.31,48.31,1030,0
FPT,12/16/2019 11:08,48.31,48.31,48.31,48.31,20,0
FPT,12/16/2019 11:09,48.31,48.31,48.31,48.31,290,0
FPT,12/16/2019 11:10,48.31,48.31,48.31,48.31,40,0
FPT,12/16/2019 11:11,48.31,48.4,48.31,48.4,270,0
FPT,12/16/2019 11:12,48.4,48.4,48.4,48.4,1010,0
FPT,12/16/2019 11:14,48.4,48.4,48.4,48.4,1240,0
FPT,12/16/2019 11:15,48.4,48.4,48.4,48.4,30,0
FPT,12/16/2019 11:17,48.4,48.4,48.4,48.4,4930,0
FPT,12/16/2019 11:18,48.4,48.4,48.4,48.4,6190,0
FPT,12/16/2019 11:19,48.48,48.48,48.48,48.48,10,0
FPT,12/16/2019 11:20,48.48,48.48,48.48,48.48,170,0
FPT,12/16/2019 11:21,48.48,48.48,48.4,48.4,50,0
FPT,12/16/2019 11:22,48.4,48.48,48.4,48.48,130,0
FPT,12/16/2019 11:23,48.48,48.48,48.48,48.48,910,0
FPT,12/16/2019 11:24,48.48,48.48,48.48,48.48,540,0
FPT,12/16/2019 11:25,48.48,48.48,48.48,48.48,10,0
FPT,12/16/2019 11:26,48.48,48.48,48.4,48.4,4780,0
FPT,12/16/2019 11:27,48.4,48.4,48.4,48.4,460,0
FPT,12/16/2019 11:28,48.4,48.4,48.4,48.4,30,0
FPT,12/16/2019 11:29,48.4,48.4,48.4,48.4,1290,0
FPT,12/16/2019 13:00,48.4,48.4,48.4,48.4,1780,0
FPT,12/16/2019 13:01,48.4,48.4,48.4,48.4,2280,0
FPT,12/16/2019 13:02,48.4,48.4,48.4,48.4,6680,0
FPT,12/16/2019 13:03,48.4,48.4,48.4,48.4,10,0
FPT,12/16/2019 13:05,48.31,48.31,48.31,48.31,20,0
FPT,12/16/2019 13:06,48.4,48.4,48.4,48.4,10,0
FPT,12/16/2019 13:08,48.4,48.4,48.4,48.4,30,0
FPT,12/16/2019 13:09,48.4,48.4,48.4,48.4,1240,0
FPT,12/16/2019 13:10,48.31,48.4,48.31,48.4,1510,0
FPT,12/16/2019 13:11,48.31,48.4,48.31,48.4,110,0
FPT,12/16/2019 13:14,48.31,48.31,48.31,48.31,770,0
FPT,12/16/2019 13:15,48.4,48.4,48.4,48.4,200,0
FPT,12/16/2019 13:16,48.4,48.4,48.31,48.31,20300,0
FPT,12/16/2019 13:17,48.31,48.31,48.31,48.31,5610,0
FPT,12/16/2019 13:18,48.31,48.31,48.31,48.31,1200,0
FPT,12/16/2019 13:20,48.31,48.4,48.23,48.4,22300,0
FPT,12/16/2019 13:22,48.31,48.4,48.31,48.4,2440,0
FPT,12/16/2019 13:23,48.4,48.4,48.31,48.31,1740,0
FPT,12/16/2019 13:24,48.31,48.31,48.31,48.31,6600,0
FPT,12/16/2019 13:26,48.31,48.31,48.31,48.31,6210,0
FPT,12/16/2019 13:27,48.23,48.31,48.23,48.31,1060,0
FPT,12/16/2019 13:29,48.31,48.31,48.31,48.31,20,0
FPT,12/16/2019 13:30,48.23,48.31,48.23,48.31,12030,0
FPT,12/16/2019 13:31,48.23,48.23,48.23,48.23,22010,0
FPT,12/16/2019 13:32,48.23,48.23,48.14,48.23,21120,0
FPT,12/16/2019 13:33,48.14,48.23,48.14,48.23,1200,0
FPT,12/16/2019 13:34,48.23,48.23,48.23,48.23,120,0
FPT,12/16/2019 13:36,48.23,48.23,48.23,48.23,5000,0
FPT,12/16/2019 13:37,48.23,48.31,48.23,48.23,6240,0
FPT,12/16/2019 13:38,48.23,48.23,48.23,48.23,190,0
FPT,12/16/2019 13:39,48.23,48.23,48.23,48.23,3000,0
FPT,12/16/2019 13:40,48.23,48.31,48.23,48.23,15360,0
FPT,12/16/2019 13:41,48.23,48.23,48.23,48.23,6670,0
FPT,12/16/2019 13:42,48.31,48.31,48.23,48.23,4610,0
FPT,12/16/2019 13:43,48.23,48.23,48.23,48.23,920,0
FPT,12/16/2019 13:44,48.31,48.31,48.23,48.23,5610,0
FPT,12/16/2019 13:45,48.23,48.23,48.23,48.23,1640,0
FPT,12/16/2019 13:46,48.23,48.31,48.23,48.31,19260,0
FPT,12/16/2019 13:47,48.31,48.31,48.31,48.31,4240,0
FPT,12/16/2019 13:48,48.31,48.31,48.31,48.31,35000,0
FPT,12/16/2019 13:49,48.31,48.4,48.31,48.4,3780,0
FPT,12/16/2019 13:50,48.4,48.4,48.31,48.4,2460,0
FPT,12/16/2019 13:51,48.4,48.4,48.4,48.4,630,0
FPT,12/16/2019 13:52,48.4,48.4,48.31,48.31,12500,0
FPT,12/16/2019 13:53,48.4,48.4,48.4,48.4,3130,0
FPT,12/16/2019 13:54,48.4,48.4,48.31,48.31,7330,0
FPT,12/16/2019 13:55,48.4,48.4,48.4,48.4,3130,0
FPT,12/16/2019 13:56,48.4,48.4,48.31,48.31,3760,0
FPT,12/16/2019 13:57,48.4,48.4,48.31,48.4,2630,0
FPT,12/16/2019 13:58,48.4,48.4,48.4,48.4,2130,0
FPT,12/16/2019 13:59,48.4,48.4,48.4,48.4,2460,0
FPT,12/16/2019 14:00,48.4,48.4,48.4,48.4,2320,0
FPT,12/16/2019 14:01,48.4,48.4,48.4,48.4,2580,0
FPT,12/16/2019 14:02,48.4,48.4,48.4,48.4,1760,0
FPT,12/16/2019 14:03,48.4,48.4,48.4,48.4,6360,0
FPT,12/16/2019 14:04,48.4,48.4,48.4,48.4,1890,0
FPT,12/16/2019 14:05,48.4,48.4,48.4,48.4,1900,0
FPT,12/16/2019 14:06,48.4,48.4,48.4,48.4,1260,0
FPT,12/16/2019 14:07,48.4,48.4,48.4,48.4,1980,0
FPT,12/16/2019 14:08,48.4,48.48,48.4,48.48,7930,0
FPT,12/16/2019 14:09,48.48,48.48,48.48,48.48,5770,0
FPT,12/16/2019 14:10,48.48,48.48,48.4,48.4,10130,0
FPT,12/16/2019 14:11,48.48,48.48,48.4,48.4,17210,0
FPT,12/16/2019 14:12,48.48,48.48,48.48,48.48,6230,0
FPT,12/16/2019 14:13,48.4,48.4,48.4,48.4,1550,0
FPT,12/16/2019 14:14,48.4,48.48,48.4,48.48,7500,0
FPT,12/16/2019 14:15,48.48,48.48,48.48,48.48,6260,0
FPT,12/16/2019 14:16,48.48,48.48,48.4,48.4,4180,0
FPT,12/16/2019 14:17,48.48,48.48,48.48,48.48,10,0
FPT,12/16/2019 14:18,48.48,48.48,48.4,48.4,6720,0
FPT,12/16/2019 14:19,48.4,48.4,48.4,48.4,500,0
FPT,12/16/2019 14:20,48.48,48.48,48.4,48.48,12900,0
FPT,12/16/2019 14:21,48.48,48.57,48.48,48.57,5800,0
FPT,12/16/2019 14:22,48.57,48.57,48.57,48.57,13430,0
FPT,12/16/2019 14:23,48.57,48.57,48.57,48.57,4000,0
FPT,12/16/2019 14:24,48.48,48.48,48.48,48.48,800,0
FPT,12/16/2019 14:25,48.57,48.57,48.57,48.57,6010,0
FPT,12/16/2019 14:26,48.57,48.66,48.57,48.57,2650,0
FPT,12/16/2019 14:27,48.57,48.57,48.57,48.57,4330,0
FPT,12/16/2019 14:28,48.57,48.57,48.57,48.57,15140,0
FPT,12/16/2019 14:29,48.48,48.48,48.4,48.4,65580,0
FPT,12/16/2019 14:46,48.23,48.23,48.23,48.23,25960,0
FPT,12/17/2019 9:15,47.97,48.06,47.89,47.89,70180,0
FPT,12/17/2019 9:16,47.97,48.14,47.97,47.97,8440,0
FPT,12/17/2019 9:17,47.89,47.97,47.89,47.97,12200,0
FPT,12/17/2019 9:18,47.97,47.97,47.97,47.97,1530,0
FPT,12/17/2019 9:19,47.97,48.06,47.97,48.06,21250,0
FPT,12/17/2019 9:20,48.06,48.06,47.89,47.89,9340,0
FPT,12/17/2019 9:21,47.97,47.97,47.72,47.8,53890,0
FPT,12/17/2019 9:22,47.8,47.89,47.8,47.8,11240,0
FPT,12/17/2019 9:23,47.8,47.8,47.8,47.8,15610,0
FPT,12/17/2019 9:24,47.8,47.8,47.8,47.8,14470,0
FPT,12/17/2019 9:25,47.8,47.8,47.72,47.72,20970,0
FPT,12/17/2019 9:26,47.8,47.8,47.63,47.72,32090,0
FPT,12/17/2019 9:27,47.72,47.72,47.55,47.55,31510,0
FPT,12/17/2019 9:28,47.55,47.63,47.29,47.29,113670,0
FPT,12/17/2019 9:29,47.29,47.37,47.29,47.37,28190,0
FPT,12/17/2019 9:30,47.55,47.55,47.37,47.46,6550,0
FPT,12/17/2019 9:31,47.46,47.55,47.46,47.46,17660,0
FPT,12/17/2019 9:32,47.46,47.46,47.37,47.46,46560,0
FPT,12/17/2019 9:33,47.46,47.46,47.37,47.46,8570,0
FPT,12/17/2019 9:34,47.37,47.46,47.37,47.46,28300,0
FPT,12/17/2019 9:35,47.46,47.46,47.37,47.46,20790,0
FPT,12/17/2019 9:36,47.46,47.46,47.37,47.46,9430,0
FPT,12/17/2019 9:37,47.46,47.55,47.46,47.46,12950,0
FPT,12/17/2019 9:38,47.46,47.55,47.46,47.55,20490,0
FPT,12/17/2019 9:39,47.55,47.63,47.55,47.63,16900,0
FPT,12/17/2019 9:40,47.63,47.63,47.63,47.63,120,0
FPT,12/17/2019 9:41,47.55,47.63,47.46,47.63,45850,0
FPT,12/17/2019 9:42,47.55,47.55,47.46,47.55,13710,0
FPT,12/17/2019 9:43,47.55,47.55,47.46,47.55,10300,0
FPT,12/17/2019 9:44,47.46,47.55,47.46,47.55,3250,0
FPT,12/17/2019 9:45,47.55,47.55,47.46,47.46,40100,0
FPT,12/17/2019 9:46,47.46,47.55,47.46,47.46,16940,0
FPT,12/17/2019 9:47,47.46,47.46,47.46,47.46,5810,0
FPT,12/17/2019 9:48,47.37,47.46,47.37,47.46,1770,0
FPT,12/17/2019 9:49,47.46,47.46,47.37,47.37,70070,0
FPT,12/17/2019 9:50,47.37,47.46,47.37,47.37,5780,0
FPT,12/17/2019 9:51,47.37,47.37,47.37,47.37,15020,0
FPT,12/17/2019 9:52,47.37,47.37,47.29,47.37,41850,0
FPT,12/17/2019 9:53,47.37,47.37,47.37,47.37,6300,0
FPT,12/17/2019 9:54,47.37,47.37,47.29,47.37,2720,0
FPT,12/17/2019 9:55,47.37,47.37,47.29,47.29,2710,0
FPT,12/17/2019 9:56,47.37,47.37,47.29,47.29,23220,0
FPT,12/17/2019 9:57,47.37,47.37,47.2,47.29,5350,0
FPT,12/17/2019 9:58,47.29,47.37,47.12,47.12,96910,0
FPT,12/17/2019 9:59,47.12,47.12,47.03,47.03,16800,0
FPT,12/17/2019 10:00,47.12,47.12,47.12,47.12,3920,0
FPT,12/17/2019 10:01,47.12,47.29,47.12,47.2,13170,0
FPT,12/17/2019 10:02,47.2,47.29,47.2,47.29,10200,0
FPT,12/17/2019 10:03,47.2,47.29,47.2,47.2,11260,0
FPT,12/17/2019 10:04,47.29,47.29,47.2,47.2,10830,0
FPT,12/17/2019 10:05,47.29,47.29,47.12,47.2,52610,0
FPT,12/17/2019 10:06,47.2,47.2,47.2,47.2,6790,0
FPT,12/17/2019 10:07,47.2,47.2,47.2,47.2,12290,0
FPT,12/17/2019 10:08,47.2,47.2,47.2,47.2,2060,0
FPT,12/17/2019 10:09,47.2,47.2,47.2,47.2,4970,0
FPT,12/17/2019 10:10,47.2,47.2,47.2,47.2,23340,0
FPT,12/17/2019 10:11,47.2,47.2,47.12,47.2,36140,0
FPT,12/17/2019 10:12,47.2,47.29,47.2,47.29,5500,0
FPT,12/17/2019 10:13,47.29,47.29,47.2,47.29,2320,0
FPT,12/17/2019 10:14,47.29,47.29,47.29,47.29,7000,0
FPT,12/17/2019 10:15,47.29,47.29,47.2,47.29,28080,0
FPT,12/17/2019 10:16,47.29,47.29,47.29,47.29,1750,0
FPT,12/17/2019 10:17,47.2,47.29,47.2,47.29,15380,0
FPT,12/17/2019 10:18,47.2,47.29,47.2,47.2,10980,0
FPT,12/17/2019 10:19,47.2,47.2,47.12,47.2,39790,0
FPT,12/17/2019 10:20,47.2,47.2,47.2,47.2,4560,0
FPT,12/17/2019 10:21,47.2,47.2,47.2,47.2,510,0
FPT,12/17/2019 10:22,47.29,47.29,47.29,47.29,100,0
FPT,12/17/2019 10:23,47.29,47.29,47.29,47.29,10130,0
FPT,12/17/2019 10:24,47.29,47.29,47.29,47.29,1410,0
FPT,12/17/2019 10:25,47.29,47.29,47.2,47.29,280,0
FPT,12/17/2019 10:26,47.29,47.29,47.2,47.2,29490,0
FPT,12/17/2019 10:27,47.2,47.2,47.2,47.2,450,0
FPT,12/17/2019 10:28,47.2,47.2,47.2,47.2,16360,0
FPT,12/17/2019 10:29,47.2,47.2,47.2,47.2,1260,0
FPT,12/17/2019 10:31,47.29,47.29,47.29,47.29,20,0
FPT,12/17/2019 10:32,47.29,47.29,47.29,47.29,3220,0
FPT,12/17/2019 10:33,47.29,47.29,47.29,47.29,350,0
FPT,12/17/2019 10:34,47.29,47.29,47.2,47.29,33630,0
FPT,12/17/2019 10:35,47.29,47.29,47.29,47.29,20,0
FPT,12/17/2019 10:36,47.29,47.29,47.29,47.29,25000,0
FPT,12/17/2019 10:37,47.29,47.29,47.29,47.29,4140,0
FPT,12/17/2019 10:38,47.29,47.29,47.29,47.29,3100,0
FPT,12/17/2019 10:40,47.37,47.37,47.37,47.37,210,0
FPT,12/17/2019 10:41,47.37,47.37,47.29,47.37,5040,0
FPT,12/17/2019 10:42,47.37,47.46,47.37,47.46,17810,0
FPT,12/17/2019 10:43,47.46,47.46,47.46,47.46,920,0
FPT,12/17/2019 10:44,47.46,47.46,47.37,47.37,2280,0
FPT,12/17/2019 10:45,47.37,47.37,47.37,47.37,1000,0
FPT,12/17/2019 10:46,47.46,47.46,47.37,47.37,6160,0
FPT,12/17/2019 10:47,47.37,47.46,47.37,47.46,21770,0
FPT,12/17/2019 10:48,47.55,47.55,47.46,47.55,1190,0
FPT,12/17/2019 10:49,47.55,47.55,47.55,47.55,360,0
FPT,12/17/2019 10:50,47.55,47.55,47.46,47.46,5010,0
FPT,12/17/2019 10:51,47.55,47.55,47.55,47.55,10960,0
FPT,12/17/2019 10:52,47.55,47.55,47.55,47.55,600,0
FPT,12/17/2019 10:53,47.55,47.63,47.55,47.63,5050,0
FPT,12/17/2019 10:54,47.55,47.55,47.55,47.55,10,0
FPT,12/17/2019 10:55,47.63,47.63,47.63,47.63,18200,0
FPT,12/17/2019 10:56,47.55,47.63,47.55,47.63,8020,0
FPT,12/17/2019 10:57,47.63,47.63,47.63,47.63,7450,0
FPT,12/17/2019 10:58,47.63,47.63,47.55,47.55,580,0
FPT,12/17/2019 10:59,47.63,47.63,47.63,47.63,1030,0
FPT,12/17/2019 11:00,47.63,47.63,47.63,47.63,2110,0
FPT,12/17/2019 11:01,47.72,47.72,47.72,47.72,3430,0
FPT,12/17/2019 11:02,47.72,47.8,47.72,47.8,22820,0
FPT,12/17/2019 11:03,47.8,47.8,47.72,47.72,20100,0
FPT,12/17/2019 11:05,47.8,47.8,47.72,47.72,2060,0
FPT,12/17/2019 11:06,47.72,47.72,47.63,47.72,1000,0
FPT,12/17/2019 11:07,47.63,47.72,47.63,47.72,230,0
FPT,12/17/2019 11:08,47.63,47.72,47.63,47.72,60,0
FPT,12/17/2019 11:09,47.72,47.72,47.63,47.72,2230,0
FPT,12/17/2019 11:10,47.63,47.72,47.63,47.72,1080,0
FPT,12/17/2019 11:11,47.72,47.72,47.63,47.63,1190,0
FPT,12/17/2019 11:12,47.72,47.72,47.63,47.72,560,0
FPT,12/17/2019 11:13,47.63,47.72,47.63,47.72,3030,0
FPT,12/17/2019 11:14,47.72,47.72,47.63,47.63,100,0
FPT,12/17/2019 11:18,47.72,47.72,47.63,47.63,1010,0
FPT,12/17/2019 11:19,47.72,47.72,47.63,47.63,860,0
FPT,12/17/2019 11:23,47.72,47.72,47.72,47.72,210,0
FPT,12/17/2019 11:24,47.72,47.72,47.72,47.72,400,0
FPT,12/17/2019 11:25,47.63,47.63,47.63,47.63,500,0
FPT,12/17/2019 11:27,47.63,47.72,47.63,47.72,1440,0
FPT,12/17/2019 11:28,47.72,47.72,47.63,47.63,40,0
FPT,12/17/2019 13:00,47.72,47.72,47.72,47.72,10560,0
FPT,12/17/2019 13:04,47.63,47.72,47.63,47.72,6910,0
FPT,12/17/2019 13:05,47.63,47.63,47.63,47.63,20,0
FPT,12/17/2019 13:06,47.63,47.63,47.63,47.63,670,0
FPT,12/17/2019 13:08,47.55,47.55,47.55,47.55,20,0
FPT,12/17/2019 13:09,47.63,47.63,47.55,47.55,4510,0
FPT,12/17/2019 13:10,47.63,47.63,47.63,47.63,10,0
FPT,12/17/2019 13:11,47.63,47.63,47.63,47.63,10,0
FPT,12/17/2019 13:14,47.63,47.63,47.63,47.63,120,0
FPT,12/17/2019 13:15,47.63,47.63,47.63,47.63,5000,0
FPT,12/17/2019 13:16,47.63,47.63,47.63,47.63,6600,0
FPT,12/17/2019 13:17,47.63,47.63,47.63,47.63,90,0
FPT,12/17/2019 13:20,47.63,47.63,47.63,47.63,130,0
FPT,12/17/2019 13:21,47.55,47.55,47.55,47.55,1000,0
FPT,12/17/2019 13:22,47.55,47.63,47.55,47.63,1650,0
FPT,12/17/2019 13:25,47.55,47.63,47.55,47.63,880,0
FPT,12/17/2019 13:26,47.63,47.63,47.63,47.63,1590,0
FPT,12/17/2019 13:27,47.55,47.63,47.55,47.63,70,0
FPT,12/17/2019 13:28,47.55,47.55,47.55,47.55,21940,0
FPT,12/17/2019 13:29,47.55,47.55,47.55,47.55,10000,0
FPT,12/17/2019 13:30,47.46,47.46,47.46,47.46,4600,0
FPT,12/17/2019 13:31,47.55,47.55,47.46,47.46,3760,0
FPT,12/17/2019 13:32,47.55,47.55,47.55,47.55,210,0
FPT,12/17/2019 13:33,47.55,47.55,47.46,47.55,3330,0
FPT,12/17/2019 13:34,47.46,47.46,47.46,47.46,13460,0
FPT,12/17/2019 13:35,47.46,47.46,47.37,47.37,2330,0
FPT,12/17/2019 13:36,47.46,47.46,47.46,47.46,60,0
FPT,12/17/2019 13:38,47.46,47.46,47.46,47.46,170,0
FPT,12/17/2019 13:39,47.46,47.46,47.46,47.46,110,0
FPT,12/17/2019 13:40,47.46,47.46,47.37,47.46,590,0
FPT,12/17/2019 13:42,47.46,47.46,47.37,47.46,48280,0
FPT,12/17/2019 13:43,47.37,47.37,47.37,47.37,10000,0
FPT,12/17/2019 13:45,47.37,47.46,47.37,47.46,5040,0
FPT,12/17/2019 13:46,47.46,47.46,47.46,47.46,7930,0
FPT,12/17/2019 13:47,47.46,47.46,47.46,47.46,20,0
FPT,12/17/2019 13:48,47.46,47.46,47.37,47.37,12000,0
FPT,12/17/2019 13:49,47.46,47.46,47.46,47.46,10,0
FPT,12/17/2019 13:50,47.46,47.46,47.46,47.46,11540,0
FPT,12/17/2019 13:53,47.46,47.46,47.46,47.46,10,0
FPT,12/17/2019 13:55,47.46,47.46,47.46,47.46,3700,0
FPT,12/17/2019 13:56,47.46,47.46,47.37,47.37,2890,0
FPT,12/17/2019 13:57,47.46,47.46,47.37,47.46,30110,0
FPT,12/17/2019 13:58,47.37,47.37,47.37,47.37,26500,0
FPT,12/17/2019 13:59,47.37,47.37,47.37,47.37,10000,0
FPT,12/17/2019 14:00,47.37,47.37,47.37,47.37,910,0
FPT,12/17/2019 14:01,47.37,47.37,47.37,47.37,100,0
FPT,12/17/2019 14:03,47.37,47.37,47.37,47.37,11000,0
FPT,12/17/2019 14:04,47.37,47.46,47.37,47.46,300,0
FPT,12/17/2019 14:05,47.46,47.46,47.37,47.37,2750,0
FPT,12/17/2019 14:06,47.37,47.37,47.37,47.37,10160,0
FPT,12/17/2019 14:07,47.37,47.37,47.37,47.37,9100,0
FPT,12/17/2019 14:08,47.37,47.46,47.37,47.46,9750,0
FPT,12/17/2019 14:09,47.37,47.46,47.37,47.46,4010,0
FPT,12/17/2019 14:10,47.46,47.46,47.37,47.37,740,0
FPT,12/17/2019 14:11,47.37,47.37,47.37,47.37,170,0
FPT,12/17/2019 14:12,47.37,47.37,47.37,47.37,350,0
FPT,12/17/2019 14:13,47.46,47.46,47.37,47.37,1010,0
FPT,12/17/2019 14:14,47.46,47.46,47.46,47.46,600,0
FPT,12/17/2019 14:15,47.37,47.46,47.37,47.46,25510,0
FPT,12/17/2019 14:16,47.37,47.37,47.29,47.37,17330,0
FPT,12/17/2019 14:17,47.37,47.37,47.29,47.29,5260,0
FPT,12/17/2019 14:18,47.29,47.29,47.29,47.29,56000,0
FPT,12/17/2019 14:19,47.29,47.29,47.29,47.29,5500,0
FPT,12/17/2019 14:20,47.37,47.37,47.29,47.29,4560,0
FPT,12/17/2019 14:21,47.29,47.37,47.29,47.37,7720,0
FPT,12/17/2019 14:22,47.37,47.37,47.37,47.37,5820,0
FPT,12/17/2019 14:23,47.37,47.37,47.29,47.37,1630,0
FPT,12/17/2019 14:24,47.37,47.37,47.37,47.37,100,0
FPT,12/17/2019 14:25,47.29,47.37,47.29,47.29,7850,0
FPT,12/17/2019 14:26,47.37,47.37,47.29,47.37,570,0
FPT,12/17/2019 14:27,47.29,47.29,47.29,47.29,1100,0
FPT,12/17/2019 14:28,47.29,47.29,47.29,47.29,3100,0
FPT,12/17/2019 14:29,47.29,47.37,47.29,47.37,1240,0
FPT,12/17/2019 14:46,47.29,47.29,47.29,47.29,80810,0
FPT,12/18/2019 9:15,47.29,47.29,47.2,47.2,21480,0
FPT,12/18/2019 9:16,47.29,47.29,47.29,47.29,40,0
FPT,12/18/2019 9:17,47.29,47.29,47.29,47.29,210,0
FPT,12/18/2019 9:18,47.29,47.29,47.29,47.29,1800,0
FPT,12/18/2019 9:19,47.29,47.37,47.2,47.2,9450,0
FPT,12/18/2019 9:20,47.29,47.29,47.2,47.2,2960,0
FPT,12/18/2019 9:21,47.29,47.29,47.29,47.29,640,0
FPT,12/18/2019 9:22,47.29,47.46,47.29,47.46,3830,0
FPT,12/18/2019 9:23,47.37,47.37,47.29,47.29,11070,0
FPT,12/18/2019 9:24,47.29,47.29,47.29,47.29,170,0
FPT,12/18/2019 9:25,47.29,47.29,47.29,47.29,60,0
FPT,12/18/2019 9:26,47.29,47.29,47.29,47.29,1800,0
FPT,12/18/2019 9:27,47.29,47.46,47.29,47.37,4600,0
FPT,12/18/2019 9:28,47.37,47.37,47.29,47.37,3020,0
FPT,12/18/2019 9:29,47.37,47.37,47.37,47.37,30,0
FPT,12/18/2019 9:31,47.29,47.37,47.29,47.37,660,0
FPT,12/18/2019 9:32,47.29,47.29,47.29,47.29,40,0
FPT,12/18/2019 9:33,47.29,47.29,47.29,47.29,2060,0
FPT,12/18/2019 9:34,47.29,47.29,47.29,47.29,2000,0
FPT,12/18/2019 9:35,47.29,47.29,47.2,47.2,10780,0
FPT,12/18/2019 9:36,47.2,47.29,47.03,47.12,20120,0
FPT,12/18/2019 9:37,47.12,47.12,47.03,47.03,11520,0
FPT,12/18/2019 9:38,47.12,47.12,47.03,47.12,5960,0
FPT,12/18/2019 9:39,47.03,47.03,46.95,47.03,10370,0
FPT,12/18/2019 9:40,47.03,47.12,47.03,47.12,6920,0
FPT,12/18/2019 9:42,47.12,47.12,47.12,47.12,2130,0
FPT,12/18/2019 9:43,47.12,47.12,47.12,47.12,2050,0
FPT,12/18/2019 9:44,47.03,47.12,47.03,47.03,3650,0
FPT,12/18/2019 9:45,47.03,47.12,47.03,47.03,3350,0
FPT,12/18/2019 9:46,47.03,47.12,47.03,47.12,6020,0
FPT,12/18/2019 9:47,47.03,47.03,47.03,47.03,170,0
FPT,12/18/2019 9:48,47.12,47.12,47.12,47.12,2000,0
FPT,12/18/2019 9:49,47.12,47.12,47.12,47.12,120,0
FPT,12/18/2019 9:50,47.03,47.12,47.03,47.12,2130,0
FPT,12/18/2019 9:51,47.12,47.2,47.12,47.2,2470,0
FPT,12/18/2019 9:52,47.2,47.2,47.2,47.2,120,0
FPT,12/18/2019 9:53,47.2,47.29,47.2,47.29,2500,0
FPT,12/18/2019 9:54,47.37,47.37,47.37,47.37,1810,0
FPT,12/18/2019 9:56,47.29,47.37,47.29,47.37,7500,0
FPT,12/18/2019 9:57,47.29,47.29,47.2,47.29,2100,0
FPT,12/18/2019 10:01,47.29,47.29,47.2,47.29,540,0
FPT,12/18/2019 10:02,47.2,47.2,47.2,47.2,3000,0
FPT,12/18/2019 10:03,47.2,47.29,47.2,47.2,2160,0
FPT,12/18/2019 10:04,47.2,47.29,47.2,47.29,1040,0
FPT,12/18/2019 10:05,47.29,47.29,47.2,47.29,70,0
FPT,12/18/2019 10:06,47.29,47.29,47.2,47.2,1110,0
FPT,12/18/2019 10:07,47.29,47.37,47.29,47.37,3510,0
FPT,12/18/2019 10:08,47.37,47.37,47.29,47.29,2000,0
FPT,12/18/2019 10:09,47.37,47.37,47.37,47.37,10,0
FPT,12/18/2019 10:10,47.29,47.37,47.29,47.37,420,0
FPT,12/18/2019 10:11,47.37,47.46,47.37,47.46,7080,0
FPT,12/18/2019 10:12,47.37,47.63,47.37,47.63,5390,0
FPT,12/18/2019 10:13,47.63,47.8,47.63,47.72,17580,0
FPT,12/18/2019 10:14,47.8,47.8,47.72,47.72,1010,0
FPT,12/18/2019 10:15,47.72,47.8,47.63,47.72,55210,0
FPT,12/18/2019 10:16,47.72,47.72,47.72,47.72,3410,0
FPT,12/18/2019 10:17,47.63,47.63,47.63,47.63,210,0
FPT,12/18/2019 10:18,47.63,47.63,47.63,47.63,4390,0
FPT,12/18/2019 10:19,47.37,47.37,47.37,47.37,20000,0
FPT,12/18/2019 10:20,47.37,47.63,47.37,47.63,10010,0
FPT,12/18/2019 10:23,47.46,47.46,47.46,47.46,1020,0
FPT,12/18/2019 10:24,47.37,47.46,47.37,47.46,600,0
FPT,12/18/2019 10:25,47.46,47.55,47.46,47.55,1500,0
FPT,12/18/2019 10:26,47.37,47.37,47.37,47.37,80,0
FPT,12/18/2019 10:28,47.37,47.55,47.37,47.55,3510,0
FPT,12/18/2019 10:29,47.55,47.55,47.55,47.55,200,0
FPT,12/18/2019 10:30,47.55,47.55,47.55,47.55,300,0
FPT,12/18/2019 10:31,47.37,47.37,47.37,47.37,710,0
FPT,12/18/2019 10:32,47.46,47.46,47.29,47.29,9540,0
FPT,12/18/2019 10:33,47.37,47.37,47.37,47.37,340,0
FPT,12/18/2019 10:34,47.37,47.37,47.29,47.29,2600,0
FPT,12/18/2019 10:35,47.37,47.37,47.37,47.37,20,0
FPT,12/18/2019 10:39,47.37,47.37,47.37,47.37,200,0
FPT,12/18/2019 10:40,47.29,47.37,47.29,47.37,420,0
FPT,12/18/2019 10:41,47.37,47.37,47.37,47.37,1290,0
FPT,12/18/2019 10:42,47.29,47.29,47.29,47.29,10,0
FPT,12/18/2019 10:43,47.29,47.37,47.29,47.29,540,0
FPT,12/18/2019 10:44,47.37,47.37,47.2,47.29,17860,0
FPT,12/18/2019 10:45,47.2,47.29,47.2,47.2,520,0
FPT,12/18/2019 10:46,47.29,47.29,47.2,47.2,620,0
FPT,12/18/2019 10:47,47.29,47.37,47.2,47.2,8900,0
FPT,12/18/2019 10:48,47.2,47.37,47.2,47.37,40,0
FPT,12/18/2019 10:49,47.29,47.37,47.2,47.2,6850,0
FPT,12/18/2019 10:50,47.29,47.37,47.29,47.37,2340,0
FPT,12/18/2019 10:52,47.29,47.37,47.29,47.37,110,0
FPT,12/18/2019 10:53,47.37,47.37,47.37,47.37,50,0
FPT,12/18/2019 10:54,47.37,47.37,47.37,47.37,4000,0
FPT,12/18/2019 10:55,47.37,47.37,47.37,47.37,1000,0
FPT,12/18/2019 10:58,47.37,47.37,47.37,47.37,360,0
FPT,12/18/2019 10:59,47.37,47.37,47.37,47.37,150,0
FPT,12/18/2019 11:00,47.37,47.37,47.37,47.37,50,0
FPT,12/18/2019 11:01,47.37,47.37,47.37,47.37,3900,0
FPT,12/18/2019 11:02,47.37,47.37,47.37,47.37,10300,0
FPT,12/18/2019 11:03,47.37,47.37,47.37,47.37,2100,0
FPT,12/18/2019 11:04,47.37,47.37,47.37,47.37,1600,0
FPT,12/18/2019 11:05,47.37,47.37,47.37,47.37,180,0
FPT,12/18/2019 11:06,47.29,47.46,47.29,47.46,7750,0
FPT,12/18/2019 11:07,47.37,47.46,47.37,47.37,1010,0
FPT,12/18/2019 11:08,47.46,47.46,47.46,47.46,10,0
FPT,12/18/2019 11:12,47.46,47.46,47.37,47.37,210,0
FPT,12/18/2019 11:16,47.37,47.46,47.37,47.46,1010,0
FPT,12/18/2019 11:21,47.46,47.55,47.46,47.55,20350,0
FPT,12/18/2019 11:22,47.55,47.63,47.55,47.63,21480,0
FPT,12/18/2019 11:23,47.55,47.55,47.55,47.55,200,0
FPT,12/18/2019 11:24,47.63,47.63,47.55,47.55,40,0
FPT,12/18/2019 11:25,47.55,47.63,47.55,47.55,660,0
FPT,12/18/2019 11:27,47.55,47.63,47.55,47.63,15310,0
FPT,12/18/2019 11:28,47.63,47.63,47.55,47.55,1970,0
FPT,12/18/2019 11:29,47.63,47.63,47.55,47.55,1600,0
FPT,12/18/2019 13:00,47.63,47.63,47.63,47.63,2360,0
FPT,12/18/2019 13:07,47.55,47.55,47.55,47.55,6860,0
FPT,12/18/2019 13:08,47.55,47.55,47.55,47.55,1500,0
FPT,12/18/2019 13:09,47.55,47.55,47.55,47.55,800,0
FPT,12/18/2019 13:10,47.55,47.63,47.46,47.63,6660,0
FPT,12/18/2019 13:11,47.63,47.72,47.63,47.72,25990,0
FPT,12/18/2019 13:12,47.8,47.8,47.46,47.46,61300,0
FPT,12/18/2019 13:13,47.46,47.46,47.46,47.46,200,0
FPT,12/18/2019 13:14,47.8,47.8,47.63,47.63,2230,0
FPT,12/18/2019 13:15,47.72,47.72,47.55,47.55,2260,0
FPT,12/18/2019 13:16,47.55,47.55,47.55,47.55,20,0
FPT,12/18/2019 13:17,47.63,47.72,47.63,47.63,1640,0
FPT,12/18/2019 13:19,47.63,47.72,47.63,47.63,3100,0
FPT,12/18/2019 13:20,47.63,47.72,47.63,47.72,6010,0
FPT,12/18/2019 13:21,47.72,47.8,47.72,47.8,5650,0
FPT,12/18/2019 13:22,47.8,47.8,47.72,47.72,850,0
FPT,12/18/2019 13:23,47.8,47.8,47.8,47.8,8260,0
FPT,12/18/2019 13:24,47.72,47.8,47.72,47.72,880,0
FPT,12/18/2019 13:25,47.72,47.8,47.72,47.8,530,0
FPT,12/18/2019 13:26,47.72,47.72,47.72,47.72,60,0
FPT,12/18/2019 13:27,47.72,47.72,47.72,47.72,20,0
FPT,12/18/2019 13:28,47.72,47.72,47.72,47.72,2730,0
FPT,12/18/2019 13:29,47.72,47.72,47.72,47.72,17910,0
FPT,12/18/2019 13:30,47.63,47.63,47.55,47.55,8000,0
FPT,12/18/2019 13:31,47.55,47.55,47.55,47.55,2340,0
FPT,12/18/2019 13:34,47.55,47.55,47.55,47.55,100,0
FPT,12/18/2019 13:35,47.55,47.55,47.55,47.55,30,0
FPT,12/18/2019 13:36,47.55,47.55,47.55,47.55,40,0
FPT,12/18/2019 13:37,47.55,47.55,47.55,47.55,60,0
FPT,12/18/2019 13:38,47.46,47.55,47.46,47.55,110,0
FPT,12/18/2019 13:39,47.46,47.46,47.46,47.46,14390,0
FPT,12/18/2019 13:40,47.46,47.46,47.37,47.46,1610,0
FPT,12/18/2019 13:42,47.46,47.46,47.46,47.46,1000,0
FPT,12/18/2019 13:43,47.55,47.55,47.55,47.55,490,0
FPT,12/18/2019 13:44,47.46,47.46,47.46,47.46,1510,0
FPT,12/18/2019 13:46,47.55,47.55,47.55,47.55,500,0
FPT,12/18/2019 13:47,47.46,47.55,47.46,47.55,3000,0
FPT,12/18/2019 13:48,47.46,47.55,47.46,47.55,10570,0
FPT,12/18/2019 13:49,47.55,47.55,47.55,47.55,500,0
FPT,12/18/2019 13:50,47.55,47.55,47.55,47.55,10120,0
FPT,12/18/2019 13:51,47.55,47.55,47.55,47.55,10000,0
FPT,12/18/2019 13:52,47.55,47.55,47.55,47.55,310,0
FPT,12/18/2019 13:54,47.55,47.55,47.46,47.46,400,0
FPT,12/18/2019 13:55,47.55,47.55,47.55,47.55,10100,0
FPT,12/18/2019 13:56,47.55,47.55,47.55,47.55,40,0
FPT,12/18/2019 13:57,47.55,47.63,47.46,47.63,31370,0
FPT,12/18/2019 13:58,47.55,47.63,47.55,47.63,20500,0
FPT,12/18/2019 13:59,47.55,47.63,47.55,47.63,2550,0
FPT,12/18/2019 14:04,47.63,47.63,47.63,47.63,200,0
FPT,12/18/2019 14:05,47.63,47.63,47.63,47.63,1000,0
FPT,12/18/2019 14:06,47.55,47.55,47.46,47.46,22800,0
FPT,12/18/2019 14:07,47.46,47.46,47.46,47.46,12180,0
FPT,12/18/2019 14:08,47.55,47.55,47.37,47.37,4650,0
FPT,12/18/2019 14:09,47.37,47.37,47.2,47.2,68430,0
FPT,12/18/2019 14:10,47.12,47.2,47.03,47.2,16850,0
FPT,12/18/2019 14:11,47.2,47.2,47.2,47.2,1210,0
FPT,12/18/2019 14:12,47.2,47.2,47.2,47.2,100,0
FPT,12/18/2019 14:13,47.37,47.37,47.2,47.2,240,0
FPT,12/18/2019 14:14,47.2,47.37,47.2,47.37,1690,0
FPT,12/18/2019 14:15,47.29,47.29,47.2,47.29,2160,0
FPT,12/18/2019 14:16,47.29,47.29,47.2,47.29,1110,0
FPT,12/18/2019 14:17,47.29,47.29,47.2,47.2,1480,0
FPT,12/18/2019 14:18,47.29,47.29,47.29,47.29,19660,0
FPT,12/18/2019 14:19,47.29,47.37,47.2,47.2,28920,0
FPT,12/18/2019 14:20,47.29,47.29,47.2,47.2,4340,0
FPT,12/18/2019 14:21,47.29,47.29,47.2,47.29,2350,0
FPT,12/18/2019 14:22,47.29,47.29,47.29,47.29,20,0
FPT,12/18/2019 14:23,47.29,47.29,47.29,47.29,1900,0
FPT,12/18/2019 14:24,47.29,47.29,47.2,47.29,1380,0
FPT,12/18/2019 14:25,47.29,47.29,47.29,47.29,1000,0
FPT,12/18/2019 14:26,47.2,47.2,47.2,47.2,4230,0
FPT,12/18/2019 14:27,47.2,47.29,47.2,47.29,2370,0
FPT,12/18/2019 14:28,47.29,47.29,47.29,47.29,19180,0
FPT,12/18/2019 14:46,47.37,47.37,47.37,47.37,52310,0
FPT,12/19/2019 9:15,47.37,47.37,47.37,47.37,15350,0
FPT,12/19/2019 9:17,47.37,47.37,47.37,47.37,430,0
FPT,12/19/2019 9:18,47.37,47.37,47.37,47.37,500,0
FPT,12/19/2019 9:19,47.37,47.37,47.37,47.37,2260,0
FPT,12/19/2019 9:20,47.37,47.37,47.29,47.29,1130,0
FPT,12/19/2019 9:21,47.29,47.37,47.29,47.29,11740,0
FPT,12/19/2019 9:22,47.29,47.37,47.29,47.29,560,0
FPT,12/19/2019 9:23,47.37,47.55,47.37,47.55,8370,0
FPT,12/19/2019 9:24,47.55,47.55,47.55,47.55,30,0
FPT,12/19/2019 9:25,47.46,47.46,47.46,47.46,970,0
FPT,12/19/2019 9:27,47.37,47.37,47.37,47.37,5700,0
FPT,12/19/2019 9:28,47.37,47.37,47.37,47.37,1440,0
FPT,12/19/2019 9:29,47.46,47.72,47.46,47.63,6250,0
FPT,12/19/2019 9:31,47.63,47.63,47.63,47.63,150,0
FPT,12/19/2019 9:32,47.63,47.63,47.63,47.63,1240,0
FPT,12/19/2019 9:33,47.63,47.72,47.63,47.72,320,0
FPT,12/19/2019 9:34,47.63,47.72,47.63,47.72,5060,0
FPT,12/19/2019 9:35,47.63,47.63,47.46,47.46,12200,0
FPT,12/19/2019 9:36,47.37,47.37,47.37,47.37,3730,0
FPT,12/19/2019 9:37,47.37,47.46,47.37,47.37,920,0
FPT,12/19/2019 9:38,47.37,47.37,47.37,47.37,20,0
FPT,12/19/2019 9:39,47.37,47.46,47.37,47.37,1340,0
FPT,12/19/2019 9:40,47.46,47.46,47.46,47.46,30,0
FPT,12/19/2019 9:41,47.46,47.55,47.46,47.55,1930,0
FPT,12/19/2019 9:42,47.46,47.46,47.46,47.46,1440,0
FPT,12/19/2019 9:43,47.46,47.46,47.37,47.37,7910,0
FPT,12/19/2019 9:44,47.46,47.55,47.46,47.55,1460,0
FPT,12/19/2019 9:45,47.63,47.63,47.37,47.37,3210,0
FPT,12/19/2019 9:46,47.37,47.37,47.37,47.37,2480,0
FPT,12/19/2019 9:49,47.46,47.46,47.37,47.37,2740,0
FPT,12/19/2019 9:51,47.46,47.55,47.46,47.55,3820,0
FPT,12/19/2019 9:52,47.55,47.55,47.55,47.55,20,0
FPT,12/19/2019 9:53,47.46,47.55,47.46,47.55,530,0
FPT,12/19/2019 9:54,47.55,47.63,47.55,47.63,3890,0
FPT,12/19/2019 9:55,47.55,47.63,47.55,47.55,1440,0
FPT,12/19/2019 9:56,47.55,47.55,47.55,47.55,1150,0
FPT,12/19/2019 9:57,47.55,47.55,47.46,47.46,3820,0
FPT,12/19/2019 9:58,47.55,47.55,47.55,47.55,10,0
FPT,12/19/2019 9:59,47.55,47.55,47.55,47.55,30,0
FPT,12/19/2019 10:00,47.46,47.55,47.46,47.46,8050,0
FPT,12/19/2019 10:01,47.55,47.55,47.55,47.55,3020,0
FPT,12/19/2019 10:02,47.46,47.46,47.46,47.46,6200,0
FPT,12/19/2019 10:05,47.55,47.55,47.55,47.55,10,0
FPT,12/19/2019 10:07,47.46,47.55,47.46,47.55,6000,0
FPT,12/19/2019 10:10,47.55,47.63,47.55,47.63,12710,0
FPT,12/19/2019 10:11,47.55,47.55,47.55,47.55,1100,0
FPT,12/19/2019 10:12,47.55,47.55,47.55,47.55,50,0
FPT,12/19/2019 10:13,47.55,47.55,47.55,47.55,60,0
FPT,12/19/2019 10:14,47.63,47.63,47.63,47.63,1860,0
FPT,12/19/2019 10:15,47.63,47.63,47.63,47.63,6400,0
FPT,12/19/2019 10:17,47.63,47.63,47.55,47.55,2130,0
FPT,12/19/2019 10:19,47.63,47.72,47.63,47.63,3880,0
FPT,12/19/2019 10:20,47.72,47.8,47.72,47.8,8310,0
FPT,12/19/2019 10:21,47.8,47.97,47.8,47.97,26650,0
FPT,12/19/2019 10:22,47.89,47.89,47.89,47.89,500,0
FPT,12/19/2019 10:23,47.97,47.97,47.8,47.97,9440,0
FPT,12/19/2019 10:24,47.89,47.89,47.8,47.8,12800,0
FPT,12/19/2019 10:25,47.8,47.8,47.63,47.63,9080,0
FPT,12/19/2019 10:26,47.72,47.72,47.63,47.63,2240,0
FPT,12/19/2019 10:27,47.72,47.72,47.72,47.72,2050,0
FPT,12/19/2019 10:28,47.72,47.8,47.72,47.8,9000,0
FPT,12/19/2019 10:29,47.8,47.89,47.72,47.8,11010,0
FPT,12/19/2019 10:30,47.8,47.8,47.8,47.8,1000,0
FPT,12/19/2019 10:32,47.8,47.8,47.8,47.8,10,0
FPT,12/19/2019 10:33,47.8,47.8,47.8,47.8,2030,0
FPT,12/19/2019 10:34,47.89,47.89,47.89,47.89,3400,0
FPT,12/19/2019 10:35,47.89,47.89,47.8,47.8,1000,0
FPT,12/19/2019 10:36,47.8,47.8,47.8,47.8,10,0
FPT,12/19/2019 10:37,47.8,47.8,47.8,47.8,15000,0
FPT,12/19/2019 10:38,47.8,47.8,47.72,47.72,10430,0
FPT,12/19/2019 10:39,47.72,47.72,47.72,47.72,2610,0
FPT,12/19/2019 10:40,47.8,47.8,47.8,47.8,2550,0
FPT,12/19/2019 10:41,47.8,47.8,47.72,47.8,1530,0
FPT,12/19/2019 10:42,47.8,47.8,47.8,47.8,70,0
FPT,12/19/2019 10:43,47.8,47.8,47.8,47.8,80,0
FPT,12/19/2019 10:44,47.72,47.72,47.72,47.72,10,0
FPT,12/19/2019 10:49,47.8,47.8,47.72,47.72,2060,0
FPT,12/19/2019 10:51,47.72,47.72,47.72,47.72,10140,0
FPT,12/19/2019 10:52,47.72,47.72,47.72,47.72,2000,0
FPT,12/19/2019 10:53,47.72,47.72,47.63,47.72,2370,0
FPT,12/19/2019 10:54,47.8,47.8,47.8,47.8,1000,0
FPT,12/19/2019 10:56,47.8,47.8,47.8,47.8,1850,0
FPT,12/19/2019 10:57,47.72,47.72,47.72,47.72,1000,0
FPT,12/19/2019 10:58,47.72,47.72,47.72,47.72,100,0
FPT,12/19/2019 10:59,47.8,47.8,47.8,47.8,10010,0
FPT,12/19/2019 11:00,47.8,47.8,47.8,47.8,10000,0
FPT,12/19/2019 11:04,47.8,47.8,47.72,47.8,1630,0
FPT,12/19/2019 11:05,47.8,47.8,47.8,47.8,2240,0
FPT,12/19/2019 11:06,47.89,47.97,47.8,47.8,35480,0
FPT,12/19/2019 11:07,47.72,47.8,47.72,47.8,13960,0
FPT,12/19/2019 11:08,47.8,47.8,47.8,47.8,100,0
FPT,12/19/2019 11:09,47.89,47.89,47.8,47.8,2480,0
FPT,12/19/2019 11:10,47.8,47.8,47.72,47.72,5190,0
FPT,12/19/2019 11:11,47.72,47.72,47.72,47.72,100,0
FPT,12/19/2019 11:12,47.72,47.72,47.72,47.72,740,0
FPT,12/19/2019 11:13,47.8,47.8,47.8,47.8,500,0
FPT,12/19/2019 11:16,47.8,47.8,47.8,47.8,40,0
FPT,12/19/2019 11:17,47.8,47.8,47.8,47.8,200,0
FPT,12/19/2019 11:18,47.8,47.8,47.8,47.8,10000,0
FPT,12/19/2019 11:20,47.8,47.8,47.8,47.8,1330,0
FPT,12/19/2019 11:21,47.8,47.8,47.8,47.8,970,0
FPT,12/19/2019 11:22,47.89,47.89,47.89,47.89,10,0
FPT,12/19/2019 11:23,47.8,47.8,47.8,47.8,5010,0
FPT,12/19/2019 11:25,47.8,47.8,47.8,47.8,2010,0
FPT,12/19/2019 11:27,47.8,47.8,47.8,47.8,40,0
FPT,12/19/2019 11:28,47.8,47.8,47.8,47.8,200,0
FPT,12/19/2019 11:29,47.8,47.8,47.8,47.8,500,0
FPT,12/19/2019 13:00,47.8,47.89,47.8,47.89,4820,0
FPT,12/19/2019 13:01,47.89,47.89,47.89,47.89,1780,0
FPT,12/19/2019 13:02,47.89,47.89,47.89,47.89,7810,0
FPT,12/19/2019 13:04,47.89,47.89,47.89,47.89,3060,0
FPT,12/19/2019 13:08,47.89,47.89,47.89,47.89,100,0
FPT,12/19/2019 13:11,47.89,47.89,47.89,47.89,70,0
FPT,12/19/2019 13:12,47.8,47.89,47.8,47.8,1070,0
FPT,12/19/2019 13:13,47.89,47.89,47.89,47.89,100,0
FPT,12/19/2019 13:15,47.89,47.89,47.8,47.8,2010,0
FPT,12/19/2019 13:16,47.8,47.8,47.8,47.8,7500,0
FPT,12/19/2019 13:17,47.8,47.8,47.8,47.8,2670,0
FPT,12/19/2019 13:18,47.72,47.72,47.72,47.72,500,0
FPT,12/19/2019 13:19,47.72,47.8,47.72,47.72,2000,0
FPT,12/19/2019 13:20,47.8,47.8,47.8,47.8,10,0
FPT,12/19/2019 13:21,47.8,47.8,47.72,47.72,1240,0
FPT,12/19/2019 13:22,47.72,47.72,47.72,47.72,6240,0
FPT,12/19/2019 13:23,47.72,47.8,47.72,47.72,12790,0
FPT,12/19/2019 13:24,47.72,47.8,47.63,47.63,8500,0
FPT,12/19/2019 13:25,47.63,47.8,47.63,47.8,14210,0
FPT,12/19/2019 13:26,47.8,47.8,47.63,47.8,1260,0
FPT,12/19/2019 13:29,47.72,47.72,47.72,47.72,1240,0
FPT,12/19/2019 13:30,47.8,47.8,47.8,47.8,80,0
FPT,12/19/2019 13:31,47.72,47.8,47.63,47.63,2180,0
FPT,12/19/2019 13:32,47.63,47.72,47.63,47.63,8520,0
FPT,12/19/2019 13:34,47.63,47.63,47.63,47.63,1450,0
FPT,12/19/2019 13:35,47.72,47.72,47.63,47.63,4660,0
FPT,12/19/2019 13:36,47.63,47.72,47.63,47.63,15240,0
FPT,12/19/2019 13:37,47.63,47.72,47.55,47.55,2840,0
FPT,12/19/2019 13:38,47.55,47.63,47.55,47.63,23630,0
FPT,12/19/2019 13:39,47.55,47.63,47.55,47.63,1280,0
FPT,12/19/2019 13:40,47.63,47.63,47.55,47.55,1010,0
FPT,12/19/2019 13:41,47.63,47.63,47.63,47.63,510,0
FPT,12/19/2019 13:43,47.55,47.55,47.55,47.55,6200,0
FPT,12/19/2019 13:44,47.63,47.63,47.63,47.63,25020,0
FPT,12/19/2019 13:45,47.72,47.72,47.72,47.72,10,0
FPT,12/19/2019 13:46,47.72,47.72,47.72,47.72,3110,0
FPT,12/19/2019 13:47,47.72,47.8,47.72,47.8,8180,0
FPT,12/19/2019 13:48,47.72,47.8,47.72,47.8,30,0
FPT,12/19/2019 13:49,47.8,47.8,47.8,47.8,6590,0
FPT,12/19/2019 13:50,47.8,47.8,47.8,47.8,20,0
FPT,12/19/2019 13:51,47.72,47.8,47.72,47.8,6220,0
FPT,12/19/2019 13:54,47.8,47.8,47.8,47.8,1900,0
FPT,12/19/2019 13:55,47.8,47.8,47.72,47.72,1560,0
FPT,12/19/2019 13:56,47.8,47.8,47.8,47.8,4980,0
FPT,12/19/2019 13:58,47.8,47.8,47.8,47.8,10070,0
FPT,12/19/2019 13:59,47.8,47.8,47.8,47.8,2950,0
FPT,12/19/2019 14:00,47.8,47.8,47.8,47.8,500,0
FPT,12/19/2019 14:01,47.8,47.8,47.8,47.8,10,0
FPT,12/19/2019 14:02,47.72,47.72,47.72,47.72,11090,0
FPT,12/19/2019 14:03,47.72,47.72,47.72,47.72,1720,0
FPT,12/19/2019 14:04,47.8,47.8,47.8,47.8,10,0
FPT,12/19/2019 14:05,47.8,47.8,47.8,47.8,90,0
FPT,12/19/2019 14:08,47.8,47.8,47.8,47.8,10,0
FPT,12/19/2019 14:09,47.72,47.8,47.72,47.72,3010,0
FPT,12/19/2019 14:10,47.8,47.8,47.8,47.8,10,0
FPT,12/19/2019 14:12,47.72,47.72,47.72,47.72,14610,0
FPT,12/19/2019 14:13,47.72,47.72,47.72,47.72,1570,0
FPT,12/19/2019 14:15,47.72,47.72,47.72,47.72,1620,0
FPT,12/19/2019 14:18,47.72,47.72,47.72,47.72,1240,0
FPT,12/19/2019 14:19,47.72,47.72,47.72,47.72,5220,0
FPT,12/19/2019 14:20,47.72,47.72,47.72,47.72,7090,0
FPT,12/19/2019 14:21,47.72,47.72,47.72,47.72,4110,0
FPT,12/19/2019 14:22,47.72,47.72,47.72,47.72,6010,0
FPT,12/19/2019 14:24,47.8,47.8,47.72,47.72,1270,0
FPT,12/19/2019 14:25,47.63,47.72,47.63,47.72,2000,0
FPT,12/19/2019 14:26,47.63,47.63,47.63,47.63,300,0
FPT,12/19/2019 14:27,47.72,47.8,47.72,47.8,6880,0
FPT,12/19/2019 14:28,47.8,47.8,47.72,47.8,2650,0
FPT,12/19/2019 14:29,47.8,47.8,47.8,47.8,11670,0
FPT,12/19/2019 14:46,47.63,47.63,47.63,47.63,96750,0
FPT,12/20/2019 9:15,47.8,47.8,47.8,47.8,12710,0
FPT,12/20/2019 9:16,47.72,47.8,47.72,47.72,7500,0
FPT,12/20/2019 9:17,47.72,47.72,47.63,47.63,8260,0
FPT,12/20/2019 9:18,47.72,47.89,47.72,47.89,3240,0
FPT,12/20/2019 9:19,47.8,47.8,47.8,47.8,400,0
FPT,12/20/2019 9:20,47.8,47.8,47.63,47.72,4090,0
FPT,12/20/2019 9:21,47.72,47.72,47.72,47.72,160,0
FPT,12/20/2019 9:22,47.72,47.72,47.72,47.72,850,0
FPT,12/20/2019 9:23,47.8,47.8,47.72,47.8,3510,0
FPT,12/20/2019 9:24,47.72,47.8,47.72,47.8,500,0
FPT,12/20/2019 9:26,47.8,47.8,47.8,47.8,1300,0
FPT,12/20/2019 9:27,47.8,47.8,47.8,47.8,180,0
FPT,12/20/2019 9:28,47.8,47.8,47.72,47.72,4050,0
FPT,12/20/2019 9:29,47.63,47.63,47.63,47.63,1810,0
FPT,12/20/2019 9:30,47.72,47.72,47.72,47.72,10,0
FPT,12/20/2019 9:31,47.72,47.8,47.72,47.8,3450,0
FPT,12/20/2019 9:32,47.72,47.72,47.72,47.72,500,0
FPT,12/20/2019 9:33,47.8,47.8,47.63,47.63,500,0
FPT,12/20/2019 9:34,47.63,47.72,47.63,47.63,1870,0
FPT,12/20/2019 9:35,47.63,47.8,47.63,47.8,540,0
FPT,12/20/2019 9:36,47.8,47.8,47.8,47.8,1810,0
FPT,12/20/2019 9:37,47.72,47.8,47.72,47.8,80,0
FPT,12/20/2019 9:38,47.72,47.72,47.63,47.72,4210,0
FPT,12/20/2019 9:39,47.63,47.63,47.63,47.63,10,0
FPT,12/20/2019 9:40,47.72,47.72,47.63,47.63,5010,0
FPT,12/20/2019 9:41,47.72,47.72,47.63,47.63,310,0
FPT,12/20/2019 9:42,47.72,47.72,47.63,47.63,110,0
FPT,12/20/2019 9:45,47.63,47.72,47.63,47.63,2790,0
FPT,12/20/2019 9:46,47.72,47.72,47.63,47.63,180,0
FPT,12/20/2019 9:47,47.63,47.72,47.63,47.72,550,0
FPT,12/20/2019 9:49,47.72,47.72,47.72,47.72,100,0
FPT,12/20/2019 9:50,47.72,47.8,47.63,47.72,10500,0
FPT,12/20/2019 9:51,47.72,47.72,47.72,47.72,240,0
FPT,12/20/2019 9:52,47.72,47.72,47.72,47.72,50,0
FPT,12/20/2019 9:54,47.72,47.72,47.72,47.72,530,0
FPT,12/20/2019 9:55,47.72,47.72,47.63,47.63,1500,0
FPT,12/20/2019 9:58,47.63,47.63,47.63,47.63,200,0
FPT,12/20/2019 9:59,47.72,47.72,47.72,47.72,1620,0
FPT,12/20/2019 10:00,47.72,47.72,47.72,47.72,760,0
FPT,12/20/2019 10:02,47.72,47.72,47.72,47.72,1140,0
FPT,12/20/2019 10:03,47.72,47.72,47.72,47.72,90,0
FPT,12/20/2019 10:04,47.72,47.72,47.72,47.72,2120,0
FPT,12/20/2019 10:05,47.72,47.72,47.72,47.72,890,0
FPT,12/20/2019 10:06,47.72,47.72,47.63,47.63,1200,0
FPT,12/20/2019 10:07,47.63,47.72,47.63,47.72,530,0
FPT,12/20/2019 10:08,47.72,47.72,47.72,47.72,70,0
FPT,12/20/2019 10:09,47.72,47.72,47.72,47.72,500,0
FPT,12/20/2019 10:10,47.72,47.72,47.72,47.72,1000,0
FPT,12/20/2019 10:11,47.72,47.72,47.72,47.72,2060,0
FPT,12/20/2019 10:12,47.72,47.72,47.72,47.72,100,0
FPT,12/20/2019 10:13,47.72,47.72,47.72,47.72,1870,0
FPT,12/20/2019 10:15,47.72,47.72,47.72,47.72,570,0
FPT,12/20/2019 10:16,47.72,47.72,47.72,47.72,1250,0
FPT,12/20/2019 10:17,47.72,47.72,47.72,47.72,70,0
FPT,12/20/2019 10:19,47.72,47.72,47.72,47.72,1440,0
FPT,12/20/2019 10:20,47.72,47.72,47.72,47.72,5290,0
FPT,12/20/2019 10:21,47.72,47.72,47.72,47.72,4520,0
FPT,12/20/2019 10:24,47.72,47.8,47.72,47.8,1880,0
FPT,12/20/2019 10:25,47.8,47.8,47.8,47.8,28580,0
FPT,12/20/2019 10:26,47.8,47.8,47.8,47.8,50,0
FPT,12/20/2019 10:27,47.8,47.8,47.8,47.8,300,0
FPT,12/20/2019 10:28,47.8,47.89,47.8,47.89,4670,0
FPT,12/20/2019 10:29,47.8,47.8,47.8,47.8,1000,0
FPT,12/20/2019 10:30,47.8,47.89,47.8,47.89,12440,0
FPT,12/20/2019 10:31,47.89,47.97,47.89,47.97,4440,0
FPT,12/20/2019 10:32,47.97,47.97,47.97,47.97,14970,0
FPT,12/20/2019 10:33,47.97,47.97,47.97,47.97,3750,0
FPT,12/20/2019 10:34,47.97,47.97,47.97,47.97,3450,0
FPT,12/20/2019 10:35,47.89,47.97,47.89,47.97,7440,0
FPT,12/20/2019 10:36,47.97,48.06,47.97,47.97,6770,0
FPT,12/20/2019 10:37,47.97,48.06,47.89,47.97,4920,0
FPT,12/20/2019 10:38,47.97,47.97,47.89,47.89,3630,0
FPT,12/20/2019 10:39,47.89,47.89,47.89,47.89,850,0
FPT,12/20/2019 10:40,47.97,47.97,47.97,47.97,5120,0
FPT,12/20/2019 10:44,47.97,47.97,47.97,47.97,2440,0
FPT,12/20/2019 10:45,47.97,47.97,47.97,47.97,2500,0
FPT,12/20/2019 10:46,47.97,47.97,47.97,47.97,5670,0
FPT,12/20/2019 10:47,47.97,48.06,47.97,48.06,15850,0
FPT,12/20/2019 10:48,47.97,47.97,47.97,47.97,3500,0
FPT,12/20/2019 10:49,47.97,47.97,47.97,47.97,500,0
FPT,12/20/2019 10:51,47.97,47.97,47.97,47.97,1270,0
FPT,12/20/2019 10:52,47.89,47.89,47.89,47.89,2000,0
FPT,12/20/2019 10:54,47.97,47.97,47.97,47.97,10000,0
FPT,12/20/2019 10:56,47.97,47.97,47.97,47.97,200,0
FPT,12/20/2019 10:57,47.97,47.97,47.97,47.97,400,0
FPT,12/20/2019 10:59,47.97,47.97,47.97,47.97,600,0
FPT,12/20/2019 11:00,47.97,47.97,47.97,47.97,20,0
FPT,12/20/2019 11:01,47.89,47.89,47.89,47.89,1000,0
FPT,12/20/2019 11:02,47.89,47.89,47.89,47.89,50,0
FPT,12/20/2019 11:04,47.97,47.97,47.97,47.97,15150,0
FPT,12/20/2019 11:05,47.97,47.97,47.97,47.97,3390,0
FPT,12/20/2019 11:07,47.97,47.97,47.97,47.97,3550,0
FPT,12/20/2019 11:08,47.97,47.97,47.97,47.97,200,0
FPT,12/20/2019 11:09,47.97,47.97,47.89,47.89,410,0
FPT,12/20/2019 11:10,47.97,47.97,47.97,47.97,4700,0
FPT,12/20/2019 11:11,47.97,48.06,47.97,48.06,4170,0
FPT,12/20/2019 11:12,47.97,47.97,47.97,47.97,100,0
FPT,12/20/2019 11:13,47.97,47.97,47.97,47.97,3100,0
FPT,12/20/2019 11:14,47.97,47.97,47.97,47.97,2220,0
FPT,12/20/2019 11:15,47.97,47.97,47.97,47.97,1330,0
FPT,12/20/2019 11:16,47.97,47.97,47.97,47.97,2070,0
FPT,12/20/2019 11:17,47.97,47.97,47.97,47.97,1300,0
FPT,12/20/2019 11:18,47.97,48.06,47.97,48.06,40,0
FPT,12/20/2019 11:19,47.97,47.97,47.89,47.89,5910,0
FPT,12/20/2019 11:21,47.89,47.89,47.89,47.89,200,0
FPT,12/20/2019 11:26,47.89,47.89,47.89,47.89,20,0
FPT,12/20/2019 11:27,47.97,47.97,47.97,47.97,1240,0
FPT,12/20/2019 11:28,47.89,47.97,47.89,47.89,360,0
FPT,12/20/2019 11:29,47.97,47.97,47.97,47.97,10620,0
FPT,12/20/2019 13:00,47.89,47.89,47.89,47.89,4540,0
FPT,12/20/2019 13:02,47.89,47.97,47.89,47.89,1350,0
FPT,12/20/2019 13:04,47.97,47.97,47.97,47.97,1240,0
FPT,12/20/2019 13:05,47.97,47.97,47.97,47.97,4610,0
FPT,12/20/2019 13:06,47.97,47.97,47.97,47.97,7200,0
FPT,12/20/2019 13:07,47.97,47.97,47.97,47.97,10,0
FPT,12/20/2019 13:09,47.97,47.97,47.97,47.97,1000,0
FPT,12/20/2019 13:10,47.97,47.97,47.97,47.97,210,0
FPT,12/20/2019 13:11,47.97,48.06,47.97,48.06,170,0
FPT,12/20/2019 13:12,48.06,48.06,48.06,48.06,1840,0
FPT,12/20/2019 13:13,48.06,48.06,48.06,48.06,20,0
FPT,12/20/2019 13:15,47.97,48.06,47.97,48.06,1120,0
FPT,12/20/2019 13:16,47.97,47.97,47.97,47.97,1000,0
FPT,12/20/2019 13:17,47.97,47.97,47.97,47.97,15660,0
FPT,12/20/2019 13:18,47.97,47.97,47.97,47.97,200,0
FPT,12/20/2019 13:19,47.97,47.97,47.97,47.97,1000,0
FPT,12/20/2019 13:20,47.97,47.97,47.97,47.97,1610,0
FPT,12/20/2019 13:21,48.06,48.06,47.97,47.97,620,0
FPT,12/20/2019 13:22,47.97,47.97,47.97,47.97,220,0
FPT,12/20/2019 13:23,47.97,48.06,47.97,48.06,600,0
FPT,12/20/2019 13:25,48.06,48.06,48.06,48.06,30,0
FPT,12/20/2019 13:26,47.97,48.06,47.97,48.06,210,0
FPT,12/20/2019 13:27,47.97,48.06,47.97,48.06,110,0
FPT,12/20/2019 13:28,48.06,48.06,48.06,48.06,1820,0
FPT,12/20/2019 13:29,48.06,48.06,47.97,48.06,9100,0
FPT,12/20/2019 13:30,48.06,48.06,48.06,48.06,2400,0
FPT,12/20/2019 13:31,48.06,48.06,48.06,48.06,7980,0
FPT,12/20/2019 13:32,48.06,48.06,48.06,48.06,1730,0
FPT,12/20/2019 13:34,47.97,48.06,47.97,48.06,3750,0
FPT,12/20/2019 13:35,48.06,48.06,48.06,48.06,24040,0
FPT,12/20/2019 13:36,48.14,48.14,48.06,48.14,3540,0
FPT,12/20/2019 13:37,48.06,48.14,48.06,48.14,20,0
FPT,12/20/2019 13:38,48.14,48.14,48.06,48.06,1630,0
FPT,12/20/2019 13:39,48.06,48.14,48.06,48.06,10130,0
FPT,12/20/2019 13:40,48.14,48.14,48.06,48.06,7290,0
FPT,12/20/2019 13:41,48.06,48.06,48.06,48.06,220,0
FPT,12/20/2019 13:42,48.06,48.06,48.06,48.06,6100,0
FPT,12/20/2019 13:43,48.06,48.06,48.06,48.06,50,0
FPT,12/20/2019 13:44,48.06,48.14,48.06,48.14,890,0
FPT,12/20/2019 13:45,48.06,48.06,48.06,48.06,3890,0
FPT,12/20/2019 13:46,48.06,48.06,48.06,48.06,9510,0
FPT,12/20/2019 13:47,48.06,48.06,48.06,48.06,3000,0
FPT,12/20/2019 13:48,48.06,48.06,48.06,48.06,2270,0
FPT,12/20/2019 13:49,47.97,48.06,47.97,48.06,3720,0
FPT,12/20/2019 13:50,48.06,48.06,48.06,48.06,100,0
FPT,12/20/2019 13:51,48.06,48.06,48.06,48.06,1550,0
FPT,12/20/2019 13:52,48.06,48.06,48.06,48.06,6610,0
FPT,12/20/2019 13:53,48.06,48.06,48.06,48.06,600,0
FPT,12/20/2019 13:54,48.06,48.06,48.06,48.06,3420,0
FPT,12/20/2019 13:55,48.06,48.06,48.06,48.06,2000,0
FPT,12/20/2019 13:56,48.14,48.14,48.14,48.14,30,0
FPT,12/20/2019 13:57,48.14,48.14,48.14,48.14,290,0
FPT,12/20/2019 13:58,48.14,48.14,48.14,48.14,1240,0
FPT,12/20/2019 13:59,48.14,48.14,48.14,48.14,18100,0
FPT,12/20/2019 14:00,48.14,48.14,48.06,48.06,7750,0
FPT,12/20/2019 14:01,48.14,48.14,48.06,48.06,18850,0
FPT,12/20/2019 14:02,48.14,48.14,48.14,48.14,1000,0
FPT,12/20/2019 14:03,48.14,48.14,48.06,48.14,3710,0
FPT,12/20/2019 14:04,48.14,48.23,48.14,48.14,28290,0
FPT,12/20/2019 14:05,48.14,48.23,48.14,48.14,3380,0
FPT,12/20/2019 14:06,48.14,48.14,48.14,48.14,10000,0
FPT,12/20/2019 14:07,48.14,48.14,48.14,48.14,150,0
FPT,12/20/2019 14:08,48.14,48.23,48.14,48.14,1430,0
FPT,12/20/2019 14:09,48.14,48.14,48.14,48.14,270,0
FPT,12/20/2019 14:10,48.14,48.23,48.14,48.23,2780,0
FPT,12/20/2019 14:12,48.23,48.23,48.14,48.14,3150,0
FPT,12/20/2019 14:13,48.14,48.23,48.14,48.14,650,0
FPT,12/20/2019 14:14,48.23,48.23,48.14,48.23,9940,0
FPT,12/20/2019 14:15,48.23,48.23,48.14,48.23,30210,0
FPT,12/20/2019 14:16,48.23,48.31,48.23,48.31,14160,0
FPT,12/20/2019 14:17,48.23,48.31,48.23,48.31,540,0
FPT,12/20/2019 14:18,48.31,48.31,48.23,48.23,5510,0
FPT,12/20/2019 14:19,48.23,48.31,48.23,48.31,1550,0
FPT,12/20/2019 14:20,48.31,48.31,48.31,48.31,9020,0
FPT,12/20/2019 14:21,48.31,48.31,48.31,48.31,10800,0
FPT,12/20/2019 14:22,48.4,48.4,48.31,48.4,4180,0
FPT,12/20/2019 14:23,48.31,48.4,48.31,48.31,8300,0
FPT,12/20/2019 14:24,48.31,48.31,48.23,48.31,14710,0
FPT,12/20/2019 14:25,48.31,48.31,48.23,48.23,7500,0
FPT,12/20/2019 14:26,48.31,48.31,48.31,48.31,900,0
FPT,12/20/2019 14:27,48.31,48.31,48.31,48.31,2200,0
FPT,12/20/2019 14:28,48.23,48.31,48.23,48.31,4220,0
FPT,12/20/2019 14:29,48.31,48.31,48.31,48.31,300,0
FPT,12/20/2019 14:46,48.23,48.23,48.23,48.23,69020,0
FPT,12/23/2019 9:15,48.57,48.57,48.57,48.57,5840,0
FPT,12/23/2019 9:16,48.57,48.57,48.57,48.57,1330,0
FPT,12/23/2019 9:18,48.57,48.57,48.57,48.57,2480,0
FPT,12/23/2019 9:19,48.57,48.57,48.57,48.57,100,0
FPT,12/23/2019 9:20,48.48,48.48,48.48,48.48,2000,0
FPT,12/23/2019 9:21,48.48,48.48,48.48,48.48,220,0
FPT,12/23/2019 9:22,48.48,48.48,48.48,48.48,1770,0
FPT,12/23/2019 9:23,48.4,48.4,48.4,48.4,510,0
FPT,12/23/2019 9:24,48.4,48.4,48.4,48.4,4020,0
FPT,12/23/2019 9:25,48.48,48.48,48.4,48.4,610,0
FPT,12/23/2019 9:26,48.4,48.4,48.4,48.4,5560,0
FPT,12/23/2019 9:27,48.4,48.4,48.4,48.4,2690,0
FPT,12/23/2019 9:28,48.31,48.31,48.31,48.31,13720,0
FPT,12/23/2019 9:29,48.31,48.31,48.31,48.31,1580,0
FPT,12/23/2019 9:32,48.31,48.31,48.31,48.31,50,0
FPT,12/23/2019 9:33,48.31,48.4,48.31,48.4,920,0
FPT,12/23/2019 9:34,48.31,48.31,48.31,48.31,1150,0
FPT,12/23/2019 9:35,48.4,48.4,48.4,48.4,4000,0
FPT,12/23/2019 9:36,48.4,48.4,48.4,48.4,800,0
FPT,12/23/2019 9:38,48.4,48.4,48.4,48.4,100,0
FPT,12/23/2019 9:39,48.4,48.4,48.4,48.4,290,0
FPT,12/23/2019 9:41,48.4,48.4,48.4,48.4,1800,0
FPT,12/23/2019 9:42,48.4,48.4,48.4,48.4,1870,0
FPT,12/23/2019 9:43,48.4,48.4,48.4,48.4,2910,0
FPT,12/23/2019 9:44,48.4,48.4,48.4,48.4,710,0
FPT,12/23/2019 9:45,48.4,48.4,48.4,48.4,540,0
FPT,12/23/2019 9:46,48.4,48.4,48.4,48.4,1000,0
FPT,12/23/2019 9:47,48.4,48.4,48.4,48.4,150,0
FPT,12/23/2019 9:48,48.48,48.48,48.48,48.48,60,0
FPT,12/23/2019 9:49,48.48,48.48,48.4,48.48,27150,0
FPT,12/23/2019 9:50,48.48,48.48,48.48,48.48,1280,0
FPT,12/23/2019 9:51,48.48,48.57,48.48,48.57,7530,0
FPT,12/23/2019 9:52,48.48,48.57,48.48,48.57,760,0
FPT,12/23/2019 9:53,48.57,48.57,48.57,48.57,18400,0
FPT,12/23/2019 9:54,48.66,48.66,48.57,48.57,2020,0
FPT,12/23/2019 9:55,48.57,48.57,48.48,48.48,11410,0
FPT,12/23/2019 9:56,48.48,48.57,48.48,48.48,1540,0
FPT,12/23/2019 9:57,48.48,48.57,48.48,48.57,1700,0
FPT,12/23/2019 9:58,48.48,48.57,48.48,48.57,1990,0
FPT,12/23/2019 9:59,48.48,48.48,48.48,48.48,1500,0
FPT,12/23/2019 10:00,48.48,48.48,48.48,48.48,800,0
FPT,12/23/2019 10:01,48.48,48.48,48.4,48.48,4050,0
FPT,12/23/2019 10:02,48.48,48.48,48.4,48.48,340,0
FPT,12/23/2019 10:03,48.4,48.4,48.4,48.4,350,0
FPT,12/23/2019 10:04,48.4,48.48,48.4,48.48,3060,0
FPT,12/23/2019 10:05,48.48,48.48,48.4,48.4,50,0
FPT,12/23/2019 10:06,48.4,48.4,48.4,48.4,10,0
FPT,12/23/2019 10:07,48.4,48.4,48.4,48.4,290,0
FPT,12/23/2019 10:08,48.48,48.48,48.48,48.48,6240,0
FPT,12/23/2019 10:11,48.48,48.48,48.4,48.4,160,0
FPT,12/23/2019 10:13,48.4,48.48,48.4,48.4,810,0
FPT,12/23/2019 10:14,48.48,48.48,48.4,48.4,530,0
FPT,12/23/2019 10:15,48.4,48.4,48.4,48.4,110,0
FPT,12/23/2019 10:17,48.4,48.48,48.4,48.48,3500,0
FPT,12/23/2019 10:18,48.4,48.4,48.4,48.4,50,0
FPT,12/23/2019 10:19,48.4,48.4,48.4,48.4,10640,0
FPT,12/23/2019 10:20,48.4,48.4,48.31,48.31,1600,0
FPT,12/23/2019 10:21,48.4,48.4,48.4,48.4,6250,0
FPT,12/23/2019 10:22,48.4,48.4,48.4,48.4,2750,0
FPT,12/23/2019 10:23,48.4,48.4,48.4,48.4,1490,0
FPT,12/23/2019 10:24,48.4,48.4,48.4,48.4,1510,0
FPT,12/23/2019 10:26,48.4,48.48,48.4,48.48,1300,0
FPT,12/23/2019 10:27,48.4,48.48,48.4,48.48,300,0
FPT,12/23/2019 10:28,48.48,48.48,48.4,48.4,2110,0
FPT,12/23/2019 10:29,48.31,48.31,48.31,48.31,100,0
FPT,12/23/2019 10:30,48.4,48.4,48.4,48.4,120,0
FPT,12/23/2019 10:31,48.4,48.4,48.31,48.31,210,0
FPT,12/23/2019 10:32,48.31,48.31,48.31,48.31,3000,0
FPT,12/23/2019 10:33,48.31,48.31,48.31,48.31,900,0
FPT,12/23/2019 10:34,48.4,48.4,48.4,48.4,20,0
FPT,12/23/2019 10:35,48.31,48.31,48.31,48.31,10500,0
FPT,12/23/2019 10:36,48.31,48.31,48.31,48.31,12890,0
FPT,12/23/2019 10:37,48.31,48.31,48.23,48.23,2240,0
FPT,12/23/2019 10:38,48.4,48.4,48.4,48.4,5000,0
FPT,12/23/2019 10:40,48.31,48.31,48.23,48.23,25000,0
FPT,12/23/2019 10:41,48.14,48.14,48.14,48.14,700,0
FPT,12/23/2019 10:43,48.14,48.14,48.14,48.14,50,0
FPT,12/23/2019 10:44,48.14,48.14,48.14,48.14,20,0
FPT,12/23/2019 10:46,48.14,48.14,48.14,48.14,210,0
FPT,12/23/2019 10:47,48.14,48.14,48.14,48.14,190,0
FPT,12/23/2019 10:48,48.23,48.23,48.23,48.23,700,0
FPT,12/23/2019 10:49,48.23,48.23,48.23,48.23,4320,0
FPT,12/23/2019 10:50,48.23,48.23,48.23,48.23,1410,0
FPT,12/23/2019 10:51,48.23,48.23,48.23,48.23,130,0
FPT,12/23/2019 10:52,48.23,48.31,48.23,48.31,6940,0
FPT,12/23/2019 10:53,48.31,48.31,48.31,48.31,1800,0
FPT,12/23/2019 10:55,48.4,48.4,48.4,48.4,10,0
FPT,12/23/2019 10:56,48.31,48.31,48.31,48.31,2000,0
FPT,12/23/2019 10:57,48.31,48.4,48.31,48.4,1940,0
FPT,12/23/2019 10:58,48.31,48.31,48.31,48.31,9190,0
FPT,12/23/2019 10:59,48.4,48.4,48.31,48.31,2020,0
FPT,12/23/2019 11:00,48.31,48.31,48.23,48.31,15580,0
FPT,12/23/2019 11:01,48.31,48.31,48.23,48.23,2010,0
FPT,12/23/2019 11:02,48.31,48.31,48.23,48.23,2250,0
FPT,12/23/2019 11:03,48.23,48.23,48.23,48.23,8490,0
FPT,12/23/2019 11:04,48.23,48.23,48.23,48.23,4160,0
FPT,12/23/2019 11:05,48.23,48.23,48.23,48.23,8000,0
FPT,12/23/2019 11:06,48.23,48.23,48.14,48.14,1010,0
FPT,12/23/2019 11:07,48.14,48.14,48.14,48.14,800,0
FPT,12/23/2019 11:08,48.23,48.23,48.23,48.23,7340,0
FPT,12/23/2019 11:09,48.23,48.23,48.23,48.23,610,0
FPT,12/23/2019 11:12,48.23,48.31,48.23,48.23,1020,0
FPT,12/23/2019 11:13,48.31,48.31,48.31,48.31,5040,0
FPT,12/23/2019 11:14,48.31,48.31,48.31,48.31,10,0
FPT,12/23/2019 11:15,48.31,48.31,48.31,48.31,3720,0
FPT,12/23/2019 11:18,48.23,48.23,48.23,48.23,10,0
FPT,12/23/2019 11:19,48.23,48.23,48.23,48.23,700,0
FPT,12/23/2019 11:22,48.23,48.23,48.23,48.23,700,0
FPT,12/23/2019 11:25,48.31,48.31,48.31,48.31,120,0
FPT,12/23/2019 11:26,48.31,48.31,48.23,48.23,2560,0
FPT,12/23/2019 11:27,48.23,48.23,48.23,48.23,500,0
FPT,12/23/2019 11:28,48.23,48.31,48.23,48.31,3200,0
FPT,12/23/2019 13:00,48.31,48.31,48.31,48.31,23120,0
FPT,12/23/2019 13:01,48.31,48.31,48.31,48.31,200,0
FPT,12/23/2019 13:02,48.31,48.31,48.31,48.31,10,0
FPT,12/23/2019 13:05,48.31,48.31,48.23,48.23,3460,0
FPT,12/23/2019 13:06,48.23,48.23,48.23,48.23,160,0
FPT,12/23/2019 13:07,48.14,48.14,48.14,48.14,1740,0
FPT,12/23/2019 13:08,48.14,48.14,48.14,48.14,490,0
FPT,12/23/2019 13:09,48.14,48.31,48.14,48.31,2510,0
FPT,12/23/2019 13:10,48.31,48.31,48.31,48.31,2480,0
FPT,12/23/2019 13:11,48.31,48.31,48.31,48.31,200,0
FPT,12/23/2019 13:12,48.14,48.14,48.14,48.14,20,0
FPT,12/23/2019 13:14,48.14,48.14,48.14,48.14,20,0
FPT,12/23/2019 13:15,48.14,48.14,48.14,48.14,10000,0
FPT,12/23/2019 13:16,48.14,48.23,48.14,48.23,24690,0
FPT,12/23/2019 13:17,48.06,48.23,48.06,48.14,14200,0
FPT,12/23/2019 13:18,48.23,48.23,48.14,48.23,1570,0
FPT,12/23/2019 13:19,48.23,48.23,48.23,48.23,180,0
FPT,12/23/2019 13:20,48.23,48.23,48.14,48.14,7510,0
FPT,12/23/2019 13:21,48.14,48.14,48.14,48.14,1400,0
FPT,12/23/2019 13:22,48.23,48.23,48.23,48.23,500,0
FPT,12/23/2019 13:23,48.14,48.14,48.14,48.14,6340,0
FPT,12/23/2019 13:24,48.06,48.06,48.06,48.06,2250,0
FPT,12/23/2019 13:25,48.06,48.06,48.06,48.06,6510,0
FPT,12/23/2019 13:26,48.06,48.06,47.97,47.97,550,0
FPT,12/23/2019 13:27,47.97,47.97,47.97,47.97,7180,0
FPT,12/23/2019 13:28,47.89,47.97,47.8,47.97,24140,0
FPT,12/23/2019 13:29,48.06,48.06,47.8,47.97,3410,0
FPT,12/23/2019 13:30,47.97,47.97,47.8,47.8,3440,0
FPT,12/23/2019 13:31,47.89,47.97,47.89,47.97,1340,0
FPT,12/23/2019 13:32,47.97,47.97,47.89,47.89,250,0
FPT,12/23/2019 13:33,47.8,47.8,47.8,47.8,12060,0
FPT,12/23/2019 13:34,47.89,47.89,47.89,47.89,500,0
FPT,12/23/2019 13:35,47.89,47.89,47.8,47.89,8970,0
FPT,12/23/2019 13:36,47.8,47.89,47.8,47.89,510,0
FPT,12/23/2019 13:37,47.89,47.97,47.89,47.97,3690,0
FPT,12/23/2019 13:38,47.97,47.97,47.97,47.97,100,0
FPT,12/23/2019 13:39,47.89,47.89,47.89,47.89,1480,0
FPT,12/23/2019 13:40,47.89,47.97,47.89,47.97,20,0
FPT,12/23/2019 13:41,47.97,47.97,47.97,47.97,20,0
FPT,12/23/2019 13:42,47.97,47.97,47.97,47.97,7350,0
FPT,12/23/2019 13:43,47.97,47.97,47.97,47.97,190,0
FPT,12/23/2019 13:44,47.97,47.97,47.89,47.97,3180,0
FPT,12/23/2019 13:45,47.97,47.97,47.97,47.97,70,0
FPT,12/23/2019 13:46,47.89,47.97,47.89,47.97,900,0
FPT,12/23/2019 13:47,47.97,47.97,47.89,47.89,110,0
FPT,12/23/2019 13:48,47.89,47.89,47.89,47.89,2400,0
FPT,12/23/2019 13:49,47.97,47.97,47.89,47.89,2910,0
FPT,12/23/2019 13:50,47.89,47.97,47.89,47.97,14630,0
FPT,12/23/2019 13:51,47.97,47.97,47.89,47.89,950,0
FPT,12/23/2019 13:52,47.97,47.97,47.97,47.97,9040,0
FPT,12/23/2019 13:53,47.97,48.06,47.97,47.97,3920,0
FPT,12/23/2019 13:54,47.97,48.06,47.97,48.06,330,0
FPT,12/23/2019 13:55,47.97,48.06,47.97,48.06,350,0
FPT,12/23/2019 13:56,47.97,47.97,47.97,47.97,700,0
FPT,12/23/2019 13:57,48.06,48.14,48.06,48.14,11090,0
FPT,12/23/2019 13:58,48.14,48.14,48.06,48.06,10500,0
FPT,12/23/2019 13:59,48.06,48.14,48.06,48.14,1170,0
FPT,12/23/2019 14:00,47.97,47.97,47.97,47.97,700,0
FPT,12/23/2019 14:01,48.14,48.14,48.06,48.06,110,0
FPT,12/23/2019 14:03,48.06,48.14,48.06,48.14,560,0
FPT,12/23/2019 14:04,48.06,48.14,48.06,48.06,4360,0
FPT,12/23/2019 14:05,48.06,48.14,48.06,48.06,810,0
FPT,12/23/2019 14:06,48.06,48.14,48.06,48.14,70,0
FPT,12/23/2019 14:07,48.14,48.23,48.14,48.23,16500,0
FPT,12/23/2019 14:08,48.23,48.23,48.14,48.14,510,0
FPT,12/23/2019 14:09,48.14,48.23,48.06,48.23,2700,0
FPT,12/23/2019 14:10,48.06,48.14,48.06,48.14,1010,0
FPT,12/23/2019 14:11,48.14,48.14,48.14,48.14,5400,0
FPT,12/23/2019 14:12,48.06,48.14,48.06,48.14,210,0
FPT,12/23/2019 14:13,48.14,48.14,48.06,48.06,20260,0
FPT,12/23/2019 14:14,48.14,48.14,48.06,48.14,12320,0
FPT,12/23/2019 14:15,48.06,48.06,48.06,48.06,1000,0
FPT,12/23/2019 14:16,48.06,48.14,48.06,48.14,1420,0
FPT,12/23/2019 14:17,48.06,48.14,48.06,48.06,12110,0
FPT,12/23/2019 14:18,48.06,48.06,47.97,47.97,980,0
FPT,12/23/2019 14:19,47.97,48.06,47.97,48.06,5500,0
FPT,12/23/2019 14:22,48.06,48.06,47.89,47.89,18200,0
FPT,12/23/2019 14:23,47.89,48.06,47.89,48.06,3010,0
FPT,12/23/2019 14:25,47.97,48.06,47.97,48.06,7000,0
FPT,12/23/2019 14:26,48.06,48.06,48.06,48.06,1790,0
FPT,12/23/2019 14:27,47.89,47.97,47.89,47.97,2250,0
FPT,12/23/2019 14:28,47.97,47.97,47.89,47.89,410,0
FPT,12/23/2019 14:29,47.97,48.06,47.97,48.06,3910,0
FPT,12/23/2019 14:46,47.89,47.89,47.89,47.89,54090,0
FPT,12/24/2019 9:15,48.06,48.06,48.06,48.06,4100,0
FPT,12/24/2019 9:17,48.06,48.06,47.97,48.06,2780,0
FPT,12/24/2019 9:18,48.06,48.14,48.06,48.14,160,0
FPT,12/24/2019 9:19,48.14,48.14,48.14,48.14,330,0
FPT,12/24/2019 9:20,48.06,48.14,48.06,48.06,10100,0
FPT,12/24/2019 9:21,48.14,48.14,47.97,47.97,6170,0
FPT,12/24/2019 9:22,48.06,48.06,47.97,47.97,2010,0
FPT,12/24/2019 9:23,47.97,47.97,47.97,47.97,9400,0
FPT,12/24/2019 9:24,47.89,47.89,47.89,47.89,5240,0
FPT,12/24/2019 9:25,47.89,47.89,47.89,47.89,7300,0
FPT,12/24/2019 9:26,47.89,47.97,47.89,47.89,3560,0
FPT,12/24/2019 9:27,47.97,47.97,47.97,47.97,100,0
FPT,12/24/2019 9:28,47.89,47.89,47.89,47.89,1000,0
FPT,12/24/2019 9:29,47.89,47.97,47.89,47.97,290,0
FPT,12/24/2019 9:30,47.89,47.89,47.89,47.89,170,0
FPT,12/24/2019 9:31,47.89,47.89,47.89,47.89,990,0
FPT,12/24/2019 9:33,47.97,47.97,47.97,47.97,4610,0
FPT,12/24/2019 9:34,47.97,47.97,47.97,47.97,110,0
FPT,12/24/2019 9:35,47.97,47.97,47.89,47.89,2130,0
FPT,12/24/2019 9:36,47.97,47.97,47.97,47.97,2650,0
FPT,12/24/2019 9:37,48.06,48.06,48.06,48.06,510,0
FPT,12/24/2019 9:38,47.97,48.06,47.97,48.06,2380,0
FPT,12/24/2019 9:39,47.97,48.06,47.97,48.06,60,0
FPT,12/24/2019 9:42,47.97,47.97,47.97,47.97,30,0
FPT,12/24/2019 9:43,47.97,48.06,47.97,48.06,130,0
FPT,12/24/2019 9:44,48.06,48.06,48.06,48.06,3000,0
FPT,12/24/2019 9:45,48.06,48.06,48.06,48.06,1300,0
FPT,12/24/2019 9:46,48.06,48.06,48.06,48.06,30,0
FPT,12/24/2019 9:47,47.97,48.06,47.97,48.06,200,0
FPT,12/24/2019 9:48,47.97,48.06,47.97,48.06,2120,0
FPT,12/24/2019 9:49,48.06,48.06,48.06,48.06,40,0
FPT,12/24/2019 9:50,48.06,48.06,48.06,48.06,7170,0
FPT,12/24/2019 9:51,48.06,48.06,48.06,48.06,200,0
FPT,12/24/2019 9:52,48.06,48.06,48.06,48.06,1510,0
FPT,12/24/2019 9:53,48.06,48.06,48.06,48.06,1000,0
FPT,12/24/2019 9:54,48.14,48.14,48.14,48.14,10,0
FPT,12/24/2019 9:57,48.06,48.14,48.06,48.14,4010,0
FPT,12/24/2019 9:58,48.06,48.14,48.06,48.14,1120,0
FPT,12/24/2019 10:01,48.06,48.14,48.06,48.14,1010,0
FPT,12/24/2019 10:02,48.06,48.14,48.06,48.06,6670,0
FPT,12/24/2019 10:03,48.06,48.14,48.06,48.06,4180,0
FPT,12/24/2019 10:04,48.06,48.06,48.06,48.06,290,0
FPT,12/24/2019 10:05,48.06,48.06,48.06,48.06,20,0
FPT,12/24/2019 10:06,48.06,48.06,47.97,48.06,6440,0
FPT,12/24/2019 10:08,48.06,48.06,48.06,48.06,10280,0
FPT,12/24/2019 10:09,48.14,48.14,48.14,48.14,10,0
FPT,12/24/2019 10:10,48.14,48.14,48.14,48.14,100,0
FPT,12/24/2019 10:11,48.06,48.14,48.06,48.14,210,0
FPT,12/24/2019 10:12,48.06,48.14,48.06,48.06,7010,0
FPT,12/24/2019 10:13,48.06,48.06,48.06,48.06,1050,0
FPT,12/24/2019 10:14,48.06,48.06,48.06,48.06,4000,0
FPT,12/24/2019 10:15,48.06,48.06,48.06,48.06,160,0
FPT,12/24/2019 10:16,48.06,48.06,48.06,48.06,5000,0
FPT,12/24/2019 10:17,47.97,47.97,47.97,47.97,3370,0
FPT,12/24/2019 10:19,48.06,48.06,48.06,48.06,5010,0
FPT,12/24/2019 10:21,47.97,48.06,47.97,48.06,4280,0
FPT,12/24/2019 10:23,48.06,48.06,47.97,48.06,3700,0
FPT,12/24/2019 10:24,48.06,48.06,48.06,48.06,140,0
FPT,12/24/2019 10:25,47.97,48.06,47.97,47.97,6100,0
FPT,12/24/2019 10:26,47.97,48.06,47.97,48.06,100,0
FPT,12/24/2019 10:27,48.06,48.06,48.06,48.06,1000,0
FPT,12/24/2019 10:28,48.06,48.06,48.06,48.06,14120,0
FPT,12/24/2019 10:29,48.06,48.14,48.06,48.06,1010,0
FPT,12/24/2019 10:30,48.14,48.14,48.06,48.06,40,0
FPT,12/24/2019 10:31,48.14,48.14,48.06,48.14,400,0
FPT,12/24/2019 10:32,48.06,48.14,48.06,48.14,200,0
FPT,12/24/2019 10:33,48.06,48.14,48.06,48.14,310,0
FPT,12/24/2019 10:35,48.14,48.14,48.14,48.14,9010,0
FPT,12/24/2019 10:36,48.14,48.14,48.06,48.14,1490,0
FPT,12/24/2019 10:37,48.14,48.14,48.14,48.14,2000,0
FPT,12/24/2019 10:38,48.14,48.14,48.14,48.14,10,0
FPT,12/24/2019 10:39,48.14,48.14,48.14,48.14,10,0
FPT,12/24/2019 10:40,48.06,48.14,48.06,48.14,5010,0
FPT,12/24/2019 10:41,48.14,48.14,48.14,48.14,10,0
FPT,12/24/2019 10:42,48.06,48.14,48.06,48.14,5010,0
FPT,12/24/2019 10:43,48.14,48.14,48.14,48.14,10,0
FPT,12/24/2019 10:46,48.14,48.14,48.06,48.06,16360,0
FPT,12/24/2019 10:48,48.14,48.14,48.14,48.14,10,0
FPT,12/24/2019 10:49,48.06,48.06,48.06,48.06,10000,0
FPT,12/24/2019 10:50,48.14,48.14,48.06,48.06,5340,0
FPT,12/24/2019 10:51,48.06,48.14,48.06,48.06,5290,0
FPT,12/24/2019 10:53,48.14,48.14,48.14,48.14,10,0
FPT,12/24/2019 10:54,48.06,48.06,48.06,48.06,7200,0
FPT,12/24/2019 10:55,48.06,48.14,48.06,48.06,3140,0
FPT,12/24/2019 10:56,48.06,48.06,48.06,48.06,9890,0
FPT,12/24/2019 10:57,48.06,48.06,47.97,47.97,14600,0
FPT,12/24/2019 10:58,47.97,47.97,47.97,47.97,10,0
FPT,12/24/2019 10:59,47.97,47.97,47.97,47.97,1000,0
FPT,12/24/2019 11:00,48.06,48.06,47.97,48.06,2020,0
FPT,12/24/2019 11:02,47.97,47.97,47.97,47.97,20,0
FPT,12/24/2019 11:03,48.06,48.06,48.06,48.06,10,0
FPT,12/24/2019 11:04,47.97,47.97,47.97,47.97,4400,0
FPT,12/24/2019 11:05,47.97,47.97,47.97,47.97,4150,0
FPT,12/24/2019 11:06,48.06,48.06,48.06,48.06,10,0
FPT,12/24/2019 11:07,47.97,47.97,47.97,47.97,7140,0
FPT,12/24/2019 11:08,47.97,48.06,47.97,48.06,20,0
FPT,12/24/2019 11:13,48.06,48.06,48.06,48.06,15000,0
FPT,12/24/2019 11:14,48.06,48.06,48.06,48.06,100,0
FPT,12/24/2019 11:15,48.06,48.06,47.97,47.97,5720,0
FPT,12/24/2019 11:16,48.06,48.06,47.97,48.06,930,0
FPT,12/24/2019 11:17,48.06,48.06,48.06,48.06,5000,0
FPT,12/24/2019 11:18,48.06,48.06,47.97,48.06,6320,0
FPT,12/24/2019 11:19,48.06,48.06,48.06,48.06,5740,0
FPT,12/24/2019 11:20,48.06,48.06,48.06,48.06,1000,0
FPT,12/24/2019 11:21,48.06,48.06,48.06,48.06,6570,0
FPT,12/24/2019 11:22,48.14,48.14,48.14,48.14,10,0
FPT,12/24/2019 11:24,48.14,48.14,48.14,48.14,1000,0
FPT,12/24/2019 11:25,48.14,48.14,48.14,48.14,10000,0
FPT,12/24/2019 11:26,48.14,48.14,48.06,48.06,11730,0
FPT,12/24/2019 11:27,48.06,48.06,47.97,48.06,6980,0
FPT,12/24/2019 13:00,47.97,47.97,47.97,47.97,3600,0
FPT,12/24/2019 13:01,48.06,48.06,48.06,48.06,1500,0
FPT,12/24/2019 13:02,47.97,47.97,47.97,47.97,1830,0
FPT,12/24/2019 13:03,48.06,48.06,48.06,48.06,10,0
FPT,12/24/2019 13:06,47.97,48.06,47.97,48.06,31020,0
FPT,12/24/2019 13:09,47.97,48.06,47.97,48.06,510,0
FPT,12/24/2019 13:12,47.97,47.97,47.97,47.97,9760,0
FPT,12/24/2019 13:13,47.97,47.97,47.97,47.97,9140,0
FPT,12/24/2019 13:14,47.89,47.97,47.89,47.97,5040,0
FPT,12/24/2019 13:15,47.89,47.89,47.89,47.89,10,0
FPT,12/24/2019 13:16,47.89,47.97,47.89,47.89,260,0
FPT,12/24/2019 13:17,47.89,47.89,47.89,47.89,1250,0
FPT,12/24/2019 13:18,47.97,47.97,47.97,47.97,10,0
FPT,12/24/2019 13:19,47.97,47.97,47.89,47.89,5020,0
FPT,12/24/2019 13:20,47.97,47.97,47.97,47.97,10,0
FPT,12/24/2019 13:21,47.97,47.97,47.97,47.97,200,0
FPT,12/24/2019 13:22,47.97,47.97,47.97,47.97,3700,0
FPT,12/24/2019 13:24,47.97,47.97,47.97,47.97,150,0
FPT,12/24/2019 13:25,47.97,47.97,47.89,47.97,2260,0
FPT,12/24/2019 13:29,47.97,47.97,47.97,47.97,40,0
FPT,12/24/2019 13:30,47.97,47.97,47.97,47.97,40,0
FPT,12/24/2019 13:33,47.97,47.97,47.97,47.97,10,0
FPT,12/24/2019 13:34,47.89,47.97,47.89,47.97,110,0
FPT,12/24/2019 13:35,47.89,47.97,47.89,47.89,560,0
FPT,12/24/2019 13:36,47.97,47.97,47.97,47.97,20,0
FPT,12/24/2019 13:38,47.89,47.97,47.89,47.97,5070,0
FPT,12/24/2019 13:39,47.97,47.97,47.97,47.97,15000,0
FPT,12/24/2019 13:40,47.97,47.97,47.97,47.97,9610,0
FPT,12/24/2019 13:41,47.97,47.97,47.97,47.97,2010,0
FPT,12/24/2019 13:43,47.97,47.97,47.97,47.97,840,0
FPT,12/24/2019 13:44,47.97,47.97,47.89,47.97,910,0
FPT,12/24/2019 13:45,47.89,47.97,47.89,47.97,3130,0
FPT,12/24/2019 13:46,47.97,47.97,47.97,47.97,8690,0
FPT,12/24/2019 13:47,48.06,48.06,47.97,47.97,610,0
FPT,12/24/2019 13:48,48.06,48.06,48.06,48.06,10,0
FPT,12/24/2019 13:51,48.06,48.06,48.06,48.06,1000,0
FPT,12/24/2019 13:52,48.06,48.06,48.06,48.06,2830,0
FPT,12/24/2019 13:53,48.06,48.06,48.06,48.06,1300,0
FPT,12/24/2019 13:54,47.97,47.97,47.97,47.97,100,0
FPT,12/24/2019 13:55,48.06,48.06,48.06,48.06,100,0
FPT,12/24/2019 13:56,48.06,48.06,48.06,48.06,900,0
FPT,12/24/2019 13:57,48.06,48.06,47.97,47.97,3010,0
FPT,12/24/2019 13:58,47.97,48.06,47.97,47.97,3210,0
FPT,12/24/2019 13:59,48.06,48.06,47.97,48.06,10430,0
FPT,12/24/2019 14:00,47.97,48.06,47.97,48.06,5140,0
FPT,12/24/2019 14:01,48.06,48.06,48.06,48.06,7370,0
FPT,12/24/2019 14:02,48.06,48.14,48.06,48.06,4190,0
FPT,12/24/2019 14:04,48.14,48.14,48.06,48.14,8040,0
FPT,12/24/2019 14:05,48.14,48.14,48.06,48.14,500,0
FPT,12/24/2019 14:06,48.14,48.14,48.14,48.14,10,0
FPT,12/24/2019 14:07,48.14,48.14,48.06,48.14,11010,0
FPT,12/24/2019 14:08,48.06,48.14,48.06,48.14,8310,0
FPT,12/24/2019 14:10,48.06,48.06,48.06,48.06,10,0
FPT,12/24/2019 14:11,48.06,48.06,48.06,48.06,6300,0
FPT,12/24/2019 14:12,48.06,48.06,48.06,48.06,4890,0
FPT,12/24/2019 14:13,48.14,48.14,48.06,48.06,60,0
FPT,12/24/2019 14:14,48.14,48.14,48.06,48.06,20,0
FPT,12/24/2019 14:15,48.14,48.14,48.14,48.14,1200,0
FPT,12/24/2019 14:16,48.06,48.06,48.06,48.06,10,0
FPT,12/24/2019 14:17,48.14,48.14,48.14,48.14,10,0
FPT,12/24/2019 14:18,48.14,48.14,48.14,48.14,1250,0
FPT,12/24/2019 14:19,48.06,48.14,48.06,48.14,2480,0
FPT,12/24/2019 14:20,48.14,48.14,48.06,48.06,250,0
FPT,12/24/2019 14:21,48.14,48.14,48.14,48.14,5320,0
FPT,12/24/2019 14:22,48.14,48.14,48.06,48.14,21100,0
FPT,12/24/2019 14:23,48.14,48.23,48.14,48.23,1470,0
FPT,12/24/2019 14:24,48.23,48.23,48.14,48.14,1460,0
FPT,12/24/2019 14:26,48.14,48.14,48.14,48.14,5240,0
FPT,12/24/2019 14:27,48.14,48.14,48.14,48.14,2390,0
FPT,12/24/2019 14:28,48.14,48.14,48.06,48.06,6400,0
FPT,12/24/2019 14:29,48.06,48.14,48.06,48.06,54570,0
FPT,12/24/2019 14:46,48.14,48.14,48.14,48.14,24770,0
FPT,12/25/2019 9:15,48.14,48.14,48.14,48.14,14900,0
FPT,12/25/2019 9:16,48.14,48.14,48.14,48.14,430,0
FPT,12/25/2019 9:17,48.14,48.14,48.14,48.14,940,0
FPT,12/25/2019 9:18,48.14,48.14,48.14,48.14,490,0
FPT,12/25/2019 9:19,48.14,48.14,48.14,48.14,530,0
FPT,12/25/2019 9:20,48.14,48.23,48.14,48.23,830,0
FPT,12/25/2019 9:21,48.14,48.14,48.14,48.14,500,0
FPT,12/25/2019 9:22,48.23,48.23,48.23,48.23,2070,0
FPT,12/25/2019 9:23,48.23,48.23,48.23,48.23,510,0
FPT,12/25/2019 9:24,48.23,48.23,48.23,48.23,3000,0
FPT,12/25/2019 9:26,48.23,48.23,48.23,48.23,2500,0
FPT,12/25/2019 9:27,48.23,48.23,48.23,48.23,730,0
FPT,12/25/2019 9:28,48.23,48.23,48.23,48.23,390,0
FPT,12/25/2019 9:29,48.23,48.23,48.23,48.23,200,0
FPT,12/25/2019 9:30,48.23,48.23,48.23,48.23,3210,0
FPT,12/25/2019 9:31,48.31,48.31,48.31,48.31,4080,0
FPT,12/25/2019 9:32,48.31,48.4,48.31,48.4,2000,0
FPT,12/25/2019 9:33,48.4,48.4,48.4,48.4,3000,0
FPT,12/25/2019 9:34,48.48,48.48,48.48,48.48,260,0
FPT,12/25/2019 9:39,48.31,48.31,48.31,48.31,290,0
FPT,12/25/2019 9:41,48.31,48.31,48.31,48.31,60,0
FPT,12/25/2019 9:42,48.4,48.4,48.4,48.4,50,0
FPT,12/25/2019 9:43,48.4,48.4,48.4,48.4,590,0
FPT,12/25/2019 9:44,48.4,48.4,48.4,48.4,940,0
FPT,12/25/2019 9:45,48.48,48.48,48.4,48.48,4300,0
FPT,12/25/2019 9:46,48.48,48.57,48.48,48.48,11150,0
FPT,12/25/2019 9:47,48.57,48.57,48.48,48.57,3060,0
FPT,12/25/2019 9:48,48.57,48.57,48.57,48.57,2000,0
FPT,12/25/2019 9:49,48.48,48.48,48.48,48.48,8570,0
FPT,12/25/2019 9:50,48.4,48.4,48.4,48.4,50,0
FPT,12/25/2019 9:51,48.48,48.48,48.48,48.48,3430,0
FPT,12/25/2019 9:52,48.48,48.48,48.48,48.48,10,0
FPT,12/25/2019 9:54,48.57,48.57,48.57,48.57,10,0
FPT,12/25/2019 9:55,48.57,48.57,48.48,48.48,6040,0
FPT,12/25/2019 9:56,48.57,48.57,48.57,48.57,400,0
FPT,12/25/2019 9:57,48.48,48.57,48.48,48.57,14780,0
FPT,12/25/2019 9:58,48.48,48.57,48.48,48.57,1210,0
FPT,12/25/2019 9:59,48.57,48.57,48.48,48.57,1260,0
FPT,12/25/2019 10:00,48.48,48.57,48.48,48.48,1020,0
FPT,12/25/2019 10:01,48.57,48.57,48.48,48.48,10570,0
FPT,12/25/2019 10:02,48.48,48.48,48.48,48.48,180,0
FPT,12/25/2019 10:03,48.57,48.57,48.48,48.48,4010,0
FPT,12/25/2019 10:04,48.57,48.57,48.48,48.57,5820,0
FPT,12/25/2019 10:05,48.48,48.48,48.48,48.48,1110,0
FPT,12/25/2019 10:06,48.48,48.48,48.48,48.48,10000,0
FPT,12/25/2019 10:07,48.57,48.57,48.48,48.48,11800,0
FPT,12/25/2019 10:08,48.48,48.48,48.4,48.4,2790,0
FPT,12/25/2019 10:09,48.4,48.48,48.4,48.48,8180,0
FPT,12/25/2019 10:10,48.48,48.48,48.48,48.48,100,0
FPT,12/25/2019 10:11,48.48,48.48,48.48,48.48,320,0
FPT,12/25/2019 10:12,48.48,48.48,48.48,48.48,100,0
FPT,12/25/2019 10:13,48.48,48.57,48.48,48.48,2310,0
FPT,12/25/2019 10:15,48.48,48.48,48.48,48.48,950,0
FPT,12/25/2019 10:16,48.48,48.48,48.48,48.48,2800,0
FPT,12/25/2019 10:17,48.48,48.57,48.48,48.48,320,0
FPT,12/25/2019 10:18,48.57,48.57,48.48,48.48,1020,0
FPT,12/25/2019 10:20,48.48,48.48,48.48,48.48,1000,0
FPT,12/25/2019 10:21,48.48,48.48,48.48,48.48,1000,0
FPT,12/25/2019 10:22,48.48,48.57,48.4,48.48,25210,0
FPT,12/25/2019 10:23,48.48,48.48,48.48,48.48,4220,0
FPT,12/25/2019 10:24,48.48,48.48,48.48,48.48,580,0
FPT,12/25/2019 10:26,48.48,48.57,48.48,48.57,6100,0
FPT,12/25/2019 10:27,48.57,48.57,48.57,48.57,160,0
FPT,12/25/2019 10:28,48.57,48.57,48.48,48.48,850,0
FPT,12/25/2019 10:29,48.57,48.57,48.57,48.57,100,0
FPT,12/25/2019 10:30,48.57,48.57,48.57,48.57,5000,0
FPT,12/25/2019 10:31,48.57,48.57,48.57,48.57,27180,0
FPT,12/25/2019 10:32,48.57,48.57,48.57,48.57,4820,0
FPT,12/25/2019 10:33,48.57,48.57,48.57,48.57,1010,0
FPT,12/25/2019 10:34,48.66,48.66,48.57,48.57,2150,0
FPT,12/25/2019 10:35,48.66,48.74,48.66,48.74,108320,0
FPT,12/25/2019 10:36,48.74,48.83,48.74,48.74,16830,0
FPT,12/25/2019 10:37,48.83,48.83,48.83,48.83,27100,0
FPT,12/25/2019 10:38,48.83,48.91,48.83,48.83,6480,0
FPT,12/25/2019 10:39,48.83,48.83,48.83,48.83,5020,0
FPT,12/25/2019 10:41,48.74,48.74,48.74,48.74,3000,0
FPT,12/25/2019 10:42,48.74,48.74,48.74,48.74,800,0
FPT,12/25/2019 10:43,48.74,48.83,48.74,48.74,1030,0
FPT,12/25/2019 10:45,48.74,48.74,48.74,48.74,200,0
FPT,12/25/2019 10:46,48.74,48.74,48.74,48.74,1800,0
FPT,12/25/2019 10:47,48.74,48.83,48.74,48.83,4510,0
FPT,12/25/2019 10:48,48.83,48.83,48.83,48.83,4300,0
FPT,12/25/2019 10:49,49,49,48.83,48.83,51250,0
FPT,12/25/2019 10:50,49,49,48.91,48.91,7160,0
FPT,12/25/2019 10:51,48.91,49,48.91,49,19900,0
FPT,12/25/2019 10:52,49,49,48.91,48.91,1720,0
FPT,12/25/2019 10:53,49,49,48.91,49,23980,0
FPT,12/25/2019 10:54,49.08,49.08,49,49,37600,0
FPT,12/25/2019 10:55,49,49.08,49,49.08,69940,0
FPT,12/25/2019 10:56,49.08,49.25,49.08,49.25,75160,0
FPT,12/25/2019 10:57,49.17,49.25,49.17,49.25,28140,0
FPT,12/25/2019 10:58,49.25,49.34,49.25,49.34,5130,0
FPT,12/25/2019 10:59,49.34,49.34,49.25,49.34,12360,0
FPT,12/25/2019 11:00,49.25,49.34,49.25,49.34,70050,0
FPT,12/25/2019 11:01,49.42,49.42,49.34,49.34,12760,0
FPT,12/25/2019 11:02,49.34,49.34,49.25,49.25,2000,0
FPT,12/25/2019 11:03,49.25,49.25,49.25,49.25,13430,0
FPT,12/25/2019 11:04,49.25,49.25,49.08,49.08,34980,0
FPT,12/25/2019 11:05,49.17,49.17,49.08,49.17,10470,0
FPT,12/25/2019 11:06,49.08,49.08,49.08,49.08,5500,0
FPT,12/25/2019 11:07,49.08,49.08,49.08,49.08,8300,0
FPT,12/25/2019 11:08,49.08,49.08,49.08,49.08,6800,0
FPT,12/25/2019 11:09,49.08,49.08,49.08,49.08,1230,0
FPT,12/25/2019 11:10,49.08,49.17,49.08,49.17,2410,0
FPT,12/25/2019 11:11,49.17,49.17,49.08,49.17,11790,0
FPT,12/25/2019 11:12,49.17,49.17,49.08,49.08,26880,0
FPT,12/25/2019 11:13,49.08,49.17,49.08,49.17,110,0
FPT,12/25/2019 11:14,49.17,49.17,49.08,49.17,3650,0
FPT,12/25/2019 11:15,49.08,49.17,49.08,49.17,5330,0
FPT,12/25/2019 11:16,49.08,49.08,49.08,49.08,150,0
FPT,12/25/2019 11:17,49.08,49.08,49.08,49.08,7520,0
FPT,12/25/2019 11:18,49.08,49.08,49.08,49.08,2950,0
FPT,12/25/2019 11:19,49.08,49.08,49,49,10200,0
FPT,12/25/2019 11:20,49,49.08,49,49,11460,0
FPT,12/25/2019 11:21,49,49.08,49,49,4310,0
FPT,12/25/2019 11:22,49,49,49,49,640,0
FPT,12/25/2019 11:23,48.91,48.91,48.91,48.91,1010,0
FPT,12/25/2019 11:25,49,49,49,49,6560,0
FPT,12/25/2019 11:27,49,49,49,49,4360,0
FPT,12/25/2019 13:00,49,49,49,49,12070,0
FPT,12/25/2019 13:01,49,49,49,49,650,0
FPT,12/25/2019 13:02,49,49,49,49,1700,0
FPT,12/25/2019 13:04,49,49,49,49,1600,0
FPT,12/25/2019 13:05,49,49,49,49,100,0
FPT,12/25/2019 13:06,49,49,49,49,500,0
FPT,12/25/2019 13:08,49,49,49,49,1370,0
FPT,12/25/2019 13:09,49,49,49,49,2500,0
FPT,12/25/2019 13:10,49,49.08,49,49.08,1080,0
FPT,12/25/2019 13:11,49,49,49,49,3300,0
FPT,12/25/2019 13:12,49,49,49,49,1600,0
FPT,12/25/2019 13:13,49,49,49,49,7200,0
FPT,12/25/2019 13:14,49,49.08,49,49.08,7660,0
FPT,12/25/2019 13:15,49,49,49,49,1000,0
FPT,12/25/2019 13:16,49,49,49,49,630,0
FPT,12/25/2019 13:17,49,49,49,49,600,0
FPT,12/25/2019 13:18,49,49,49,49,7900,0
FPT,12/25/2019 13:19,49,49,49,49,1010,0
FPT,12/25/2019 13:20,49,49,49,49,10,0
FPT,12/25/2019 13:21,48.91,48.91,48.91,48.91,350,0
FPT,12/25/2019 13:22,48.91,48.91,48.91,48.91,7500,0
FPT,12/25/2019 13:23,48.91,48.91,48.91,48.91,50,0
FPT,12/25/2019 13:24,49,49,48.91,48.91,520,0
FPT,12/25/2019 13:27,49,49,48.91,48.91,22010,0
FPT,12/25/2019 13:28,48.91,48.91,48.83,48.83,22060,0
FPT,12/25/2019 13:29,48.83,48.91,48.83,48.91,3060,0
FPT,12/25/2019 13:31,48.91,48.91,48.91,48.91,60,0
FPT,12/25/2019 13:32,48.91,48.91,48.91,48.91,20,0
FPT,12/25/2019 13:35,48.83,48.83,48.83,48.83,20,0
FPT,12/25/2019 13:36,48.83,48.83,48.83,48.83,5040,0
FPT,12/25/2019 13:37,48.91,48.91,48.83,48.83,540,0
FPT,12/25/2019 13:38,48.91,48.91,48.91,48.91,500,0
FPT,12/25/2019 13:39,48.91,48.91,48.91,48.91,19610,0
FPT,12/25/2019 13:40,48.91,48.91,48.91,48.91,2500,0
FPT,12/25/2019 13:41,48.83,48.91,48.83,48.91,1010,0
FPT,12/25/2019 13:42,48.91,48.91,48.91,48.91,4000,0
FPT,12/25/2019 13:43,48.91,48.91,48.91,48.91,3520,0
FPT,12/25/2019 13:44,48.91,48.91,48.83,48.91,1690,0
FPT,12/25/2019 13:45,48.91,48.91,48.91,48.91,3250,0
FPT,12/25/2019 13:46,48.91,48.91,48.91,48.91,5110,0
FPT,12/25/2019 13:47,48.91,48.91,48.91,48.91,500,0
FPT,12/25/2019 13:50,48.91,48.91,48.83,48.83,4700,0
FPT,12/25/2019 13:51,48.91,48.91,48.83,48.83,11000,0
FPT,12/25/2019 13:52,48.91,48.91,48.83,48.91,2060,0
FPT,12/25/2019 13:56,48.91,48.91,48.83,48.91,2160,0
FPT,12/25/2019 13:57,48.91,48.91,48.83,48.83,1620,0
FPT,12/25/2019 13:58,48.91,48.91,48.91,48.91,2000,0
FPT,12/25/2019 13:59,48.91,48.91,48.83,48.91,1400,0
FPT,12/25/2019 14:00,48.91,48.91,48.83,48.83,2500,0
FPT,12/25/2019 14:02,48.83,48.83,48.83,48.83,480,0
FPT,12/25/2019 14:03,48.83,48.83,48.83,48.83,1610,0
FPT,12/25/2019 14:05,48.83,48.83,48.83,48.83,100,0
FPT,12/25/2019 14:06,48.83,48.83,48.83,48.83,29640,0
FPT,12/25/2019 14:07,48.83,48.83,48.83,48.83,3010,0
FPT,12/25/2019 14:08,48.83,48.83,48.83,48.83,6100,0
FPT,12/25/2019 14:09,48.83,48.83,48.83,48.83,200,0
FPT,12/25/2019 14:10,48.83,48.83,48.83,48.83,600,0
FPT,12/25/2019 14:11,48.83,48.91,48.74,48.91,30360,0
FPT,12/25/2019 14:12,48.91,48.91,48.91,48.91,2030,0
FPT,12/25/2019 14:14,48.91,48.91,48.91,48.91,22050,0
FPT,12/25/2019 14:15,48.91,48.91,48.91,48.91,50,0
FPT,12/25/2019 14:16,48.91,48.91,48.83,48.91,4600,0
FPT,12/25/2019 14:17,48.83,48.91,48.83,48.91,11610,0
FPT,12/25/2019 14:18,48.91,48.91,48.91,48.91,1000,0
FPT,12/25/2019 14:19,48.91,48.91,48.91,48.91,260,0
FPT,12/25/2019 14:20,48.91,48.91,48.91,48.91,4960,0
FPT,12/25/2019 14:21,48.91,48.91,48.91,48.91,440,0
FPT,12/25/2019 14:22,48.91,48.91,48.91,48.91,10,0
FPT,12/25/2019 14:23,48.83,48.91,48.83,48.83,3130,0
FPT,12/25/2019 14:24,48.91,48.91,48.91,48.91,23000,0
FPT,12/25/2019 14:25,48.91,48.91,48.91,48.91,10020,0
FPT,12/25/2019 14:26,48.91,49,48.91,49,10890,0
FPT,12/25/2019 14:27,48.91,49,48.91,48.91,11470,0
FPT,12/25/2019 14:28,48.91,48.91,48.91,48.91,5000,0
FPT,12/25/2019 14:29,48.91,49,48.91,49,54000,0
FPT,12/25/2019 14:46,49.08,49.08,49.08,49.08,166760,0
FPT,12/26/2019 9:15,49.34,49.34,49.25,49.34,11590,0
FPT,12/26/2019 9:17,49.17,49.17,49.08,49.08,8150,0
FPT,12/26/2019 9:18,49.17,49.17,49.17,49.17,20,0
FPT,12/26/2019 9:19,49.17,49.17,49.17,49.17,7040,0
FPT,12/26/2019 9:20,49.17,49.17,49.17,49.17,10,0
FPT,12/26/2019 9:21,49.17,49.17,49.08,49.08,7320,0
FPT,12/26/2019 9:22,49.08,49.08,49,49.08,6800,0
FPT,12/26/2019 9:23,49.08,49.08,49,49,120,0
FPT,12/26/2019 9:24,49,49,49,49,1050,0
FPT,12/26/2019 9:25,49,49.08,49,49,1340,0
FPT,12/26/2019 9:26,49,49,49,49,6460,0
FPT,12/26/2019 9:27,49.08,49.08,49.08,49.08,10,0
FPT,12/26/2019 9:28,49.08,49.08,49,49,110,0
FPT,12/26/2019 9:29,49.08,49.08,49.08,49.08,34940,0
FPT,12/26/2019 9:30,49.08,49.17,49.08,49.08,30750,0
FPT,12/26/2019 9:31,49.17,49.25,49.17,49.17,20340,0
FPT,12/26/2019 9:32,49.25,49.34,49.25,49.34,43330,0
FPT,12/26/2019 9:33,49.34,49.51,49.34,49.51,35050,0
FPT,12/26/2019 9:34,49.51,49.51,49.42,49.51,39380,0
FPT,12/26/2019 9:35,49.51,49.59,49.17,49.59,80040,0
FPT,12/26/2019 9:36,49.51,49.51,49.42,49.42,12490,0
FPT,12/26/2019 9:37,49.42,49.42,49.42,49.42,3920,0
FPT,12/26/2019 9:38,49.42,49.42,49.42,49.42,6700,0
FPT,12/26/2019 9:39,49.42,49.42,49.42,49.42,5230,0
FPT,12/26/2019 9:40,49.42,49.42,49.42,49.42,2010,0
FPT,12/26/2019 9:41,49.34,49.34,49.25,49.34,22030,0
FPT,12/26/2019 9:42,49.34,49.34,49.34,49.34,10,0
FPT,12/26/2019 9:43,49.34,49.34,49.34,49.34,4890,0
FPT,12/26/2019 9:44,49.25,49.34,49.25,49.25,16380,0
FPT,12/26/2019 9:47,49.25,49.25,49.25,49.25,1000,0
FPT,12/26/2019 9:48,49.34,49.34,49.34,49.34,100,0
FPT,12/26/2019 9:49,49.34,49.34,49.25,49.25,110,0
FPT,12/26/2019 9:50,49.25,49.25,49.17,49.17,23890,0
FPT,12/26/2019 9:51,49.25,49.25,49.25,49.25,1270,0
FPT,12/26/2019 9:52,49.25,49.34,49.25,49.34,780,0
FPT,12/26/2019 9:53,49.34,49.34,49.25,49.34,10060,0
FPT,12/26/2019 9:54,49.25,49.34,49.25,49.34,12800,0
FPT,12/26/2019 9:55,49.34,49.34,49.25,49.25,4540,0
FPT,12/26/2019 9:56,49.34,49.34,49.34,49.34,2800,0
FPT,12/26/2019 9:57,49.34,49.34,49.25,49.34,640,0
FPT,12/26/2019 9:58,49.34,49.34,49.25,49.25,1370,0
FPT,12/26/2019 9:59,49.34,49.34,49.25,49.34,330,0
FPT,12/26/2019 10:00,49.34,49.34,49.25,49.25,1870,0
FPT,12/26/2019 10:01,49.25,49.25,49.25,49.25,2300,0
FPT,12/26/2019 10:02,49.34,49.34,49.25,49.25,1090,0
FPT,12/26/2019 10:03,49.25,49.25,49.25,49.25,10,0
FPT,12/26/2019 10:04,49.25,49.25,49.25,49.25,30,0
FPT,12/26/2019 10:05,49.25,49.25,49.25,49.25,2010,0
FPT,12/26/2019 10:06,49.25,49.25,49.25,49.25,200,0
FPT,12/26/2019 10:07,49.25,49.25,49.25,49.25,2490,0
FPT,12/26/2019 10:08,49.34,49.34,49.25,49.34,9870,0
FPT,12/26/2019 10:09,49.25,49.34,49.25,49.25,1020,0
FPT,12/26/2019 10:11,49.25,49.25,49.25,49.25,50,0
FPT,12/26/2019 10:12,49.34,49.34,49.25,49.25,3260,0
FPT,12/26/2019 10:13,49.34,49.34,49.25,49.34,6260,0
FPT,12/26/2019 10:14,49.34,49.34,49.34,49.34,2030,0
FPT,12/26/2019 10:15,49.34,49.34,49.25,49.34,4110,0
FPT,12/26/2019 10:16,49.34,49.34,49.25,49.34,8700,0
FPT,12/26/2019 10:17,49.34,49.34,49.34,49.34,11280,0
FPT,12/26/2019 10:18,49.34,49.42,49.34,49.42,25960,0
FPT,12/26/2019 10:19,49.34,49.34,49.34,49.34,1100,0
FPT,12/26/2019 10:20,49.34,49.34,49.34,49.34,6050,0
FPT,12/26/2019 10:22,49.34,49.34,49.34,49.34,340,0
FPT,12/26/2019 10:23,49.34,49.34,49.34,49.34,900,0
FPT,12/26/2019 10:24,49.34,49.34,49.34,49.34,12550,0
FPT,12/26/2019 10:25,49.34,49.34,49.34,49.34,6720,0
FPT,12/26/2019 10:26,49.34,49.34,49.34,49.34,8600,0
FPT,12/26/2019 10:27,49.34,49.34,49.34,49.34,1900,0
FPT,12/26/2019 10:28,49.34,49.34,49.34,49.34,1360,0
FPT,12/26/2019 10:29,49.34,49.34,49.34,49.34,6400,0
FPT,12/26/2019 10:30,49.34,49.34,49.34,49.34,4140,0
FPT,12/26/2019 10:31,49.34,49.34,49.34,49.34,300,0
FPT,12/26/2019 10:32,49.34,49.34,49.34,49.34,1680,0
FPT,12/26/2019 10:33,49.34,49.34,49.34,49.34,1100,0
FPT,12/26/2019 10:34,49.34,49.34,49.34,49.34,1520,0
FPT,12/26/2019 10:35,49.34,49.34,49.34,49.34,670,0
FPT,12/26/2019 10:36,49.34,49.34,49.34,49.34,1310,0
FPT,12/26/2019 10:37,49.34,49.34,49.34,49.34,670,0
FPT,12/26/2019 10:38,49.34,49.34,49.34,49.34,1690,0
FPT,12/26/2019 10:39,49.34,49.34,49.34,49.34,3670,0
FPT,12/26/2019 10:40,49.34,49.34,49.34,49.34,910,0
FPT,12/26/2019 10:41,49.34,49.34,49.34,49.34,1390,0
FPT,12/26/2019 10:42,49.34,49.34,49.34,49.34,10670,0
FPT,12/26/2019 10:43,49.34,49.34,49.25,49.34,2790,0
FPT,12/26/2019 10:44,49.42,49.42,49.34,49.34,530,0
FPT,12/26/2019 10:45,49.34,49.34,49.25,49.25,1500,0
FPT,12/26/2019 10:46,49.34,49.34,49.34,49.34,10,0
FPT,12/26/2019 10:47,49.34,49.42,49.34,49.42,2250,0
FPT,12/26/2019 10:48,49.42,49.42,49.34,49.34,800,0
FPT,12/26/2019 10:49,49.34,49.42,49.34,49.42,3150,0
FPT,12/26/2019 10:50,49.42,49.42,49.34,49.34,2240,0
FPT,12/26/2019 10:51,49.34,49.34,49.34,49.34,5010,0
FPT,12/26/2019 10:52,49.34,49.34,49.34,49.34,600,0
FPT,12/26/2019 10:53,49.34,49.42,49.34,49.42,2350,0
FPT,12/26/2019 10:54,49.42,49.42,49.42,49.42,670,0
FPT,12/26/2019 10:55,49.42,49.42,49.34,49.34,790,0
FPT,12/26/2019 10:56,49.42,49.42,49.42,49.42,1750,0
FPT,12/26/2019 10:57,49.42,49.42,49.34,49.34,2690,0
FPT,12/26/2019 10:58,49.34,49.34,49.34,49.34,100,0
FPT,12/26/2019 11:02,49.34,49.34,49.34,49.34,5010,0
FPT,12/26/2019 11:03,49.34,49.34,49.34,49.34,100,0
FPT,12/26/2019 11:04,49.34,49.34,49.34,49.34,100,0
FPT,12/26/2019 11:05,49.34,49.34,49.34,49.34,3550,0
FPT,12/26/2019 11:06,49.34,49.34,49.34,49.34,2000,0
FPT,12/26/2019 11:07,49.34,49.34,49.34,49.34,100,0
FPT,12/26/2019 11:08,49.42,49.42,49.42,49.42,10,0
FPT,12/26/2019 11:09,49.34,49.42,49.34,49.42,2010,0
FPT,12/26/2019 11:10,49.42,49.42,49.42,49.42,1360,0
FPT,12/26/2019 11:11,49.34,49.42,49.34,49.42,2490,0
FPT,12/26/2019 11:12,49.34,49.42,49.34,49.42,4300,0
FPT,12/26/2019 11:13,49.34,49.34,49.34,49.34,700,0
FPT,12/26/2019 11:14,49.34,49.34,49.34,49.34,3000,0
FPT,12/26/2019 11:15,49.42,49.42,49.34,49.34,7010,0
FPT,12/26/2019 11:16,49.34,49.42,49.34,49.42,3700,0
FPT,12/26/2019 11:17,49.42,49.42,49.34,49.34,8130,0
FPT,12/26/2019 11:18,49.42,49.42,49.34,49.34,2590,0
FPT,12/26/2019 11:19,49.34,49.34,49.34,49.34,5000,0
FPT,12/26/2019 11:20,49.34,49.34,49.34,49.34,1220,0
FPT,12/26/2019 11:21,49.34,49.34,49.34,49.34,300,0
FPT,12/26/2019 11:22,49.42,49.42,49.42,49.42,10,0
FPT,12/26/2019 11:23,49.42,49.42,49.42,49.42,1360,0
FPT,12/26/2019 11:24,49.34,49.42,49.34,49.42,400,0
FPT,12/26/2019 11:25,49.42,49.42,49.34,49.42,1680,0
FPT,12/26/2019 11:26,49.42,49.42,49.42,49.42,20,0
FPT,12/26/2019 11:27,49.42,49.42,49.42,49.42,1360,0
FPT,12/26/2019 11:28,49.42,49.42,49.34,49.34,1030,0
FPT,12/26/2019 11:29,49.34,49.34,49.34,49.34,580,0
FPT,12/26/2019 13:00,49.34,49.34,49.34,49.34,21950,0
FPT,12/26/2019 13:01,49.25,49.25,49.25,49.25,17130,0
FPT,12/26/2019 13:03,49.25,49.34,49.25,49.34,1400,0
FPT,12/26/2019 13:04,49.34,49.34,49.34,49.34,660,0
FPT,12/26/2019 13:05,49.34,49.34,49.34,49.34,1350,0
FPT,12/26/2019 13:07,49.25,49.25,49.25,49.25,5000,0
FPT,12/26/2019 13:08,49.25,49.25,49.25,49.25,150,0
FPT,12/26/2019 13:09,49.25,49.25,49.25,49.25,2650,0
FPT,12/26/2019 13:10,49.25,49.34,49.25,49.34,6380,0
FPT,12/26/2019 13:11,49.34,49.34,49.25,49.34,1040,0
FPT,12/26/2019 13:12,49.34,49.34,49.25,49.25,1270,0
FPT,12/26/2019 13:13,49.34,49.34,49.25,49.25,1010,0
FPT,12/26/2019 13:14,49.25,49.34,49.25,49.34,2540,0
FPT,12/26/2019 13:15,49.34,49.34,49.34,49.34,690,0
FPT,12/26/2019 13:16,49.34,49.34,49.34,49.34,2660,0
FPT,12/26/2019 13:17,49.34,49.34,49.25,49.34,1410,0
FPT,12/26/2019 13:18,49.25,49.34,49.25,49.34,3700,0
FPT,12/26/2019 13:19,49.34,49.34,49.25,49.25,4580,0
FPT,12/26/2019 13:20,49.34,49.34,49.25,49.34,3710,0
FPT,12/26/2019 13:21,49.25,49.25,49.25,49.25,20,0
FPT,12/26/2019 13:23,49.25,49.25,49.25,49.25,2000,0
FPT,12/26/2019 13:24,49.34,49.34,49.25,49.25,1390,0
FPT,12/26/2019 13:25,49.25,49.25,49.25,49.25,10700,0
FPT,12/26/2019 13:26,49.34,49.34,49.34,49.34,1370,0
FPT,12/26/2019 13:27,49.34,49.34,49.34,49.34,400,0
FPT,12/26/2019 13:28,49.34,49.34,49.34,49.34,1340,0
FPT,12/26/2019 13:29,49.34,49.34,49.34,49.34,660,0
FPT,12/26/2019 13:30,49.34,49.34,49.34,49.34,680,0
FPT,12/26/2019 13:31,49.34,49.34,49.34,49.34,660,0
FPT,12/26/2019 13:32,49.25,49.34,49.25,49.34,7040,0
FPT,12/26/2019 13:33,49.34,49.34,49.34,49.34,660,0
FPT,12/26/2019 13:34,49.34,49.34,49.34,49.34,1840,0
FPT,12/26/2019 13:35,49.25,49.34,49.25,49.34,10010,0
FPT,12/26/2019 13:36,49.25,49.25,49.25,49.25,2090,0
FPT,12/26/2019 13:37,49.34,49.34,49.34,49.34,10,0
FPT,12/26/2019 13:38,49.25,49.34,49.25,49.34,4010,0
FPT,12/26/2019 13:39,49.34,49.34,49.34,49.34,10,0
FPT,12/26/2019 13:40,49.34,49.34,49.25,49.25,17760,0
FPT,12/26/2019 13:41,49.25,49.25,49.25,49.25,2890,0
FPT,12/26/2019 13:43,49.25,49.25,49.25,49.25,1340,0
FPT,12/26/2019 13:44,49.25,49.25,49.25,49.25,50,0
FPT,12/26/2019 13:45,49.25,49.25,49.25,49.25,1540,0
FPT,12/26/2019 13:46,49.25,49.25,49.25,49.25,660,0
FPT,12/26/2019 13:47,49.25,49.25,49.25,49.25,680,0
FPT,12/26/2019 13:48,49.25,49.25,49.25,49.25,8970,0
FPT,12/26/2019 13:49,49.25,49.25,49.25,49.25,500,0
FPT,12/26/2019 13:50,49.25,49.25,49.25,49.25,3960,0
FPT,12/26/2019 13:51,49.25,49.25,49.17,49.17,730,0
FPT,12/26/2019 13:52,49.17,49.17,49.17,49.17,280,0
FPT,12/26/2019 13:53,49.17,49.17,49.17,49.17,9660,0
FPT,12/26/2019 13:54,49.17,49.17,49.17,49.17,9700,0
FPT,12/26/2019 13:55,49.17,49.17,49.17,49.17,1380,0
FPT,12/26/2019 13:56,49.17,49.17,49.17,49.17,200,0
FPT,12/26/2019 13:57,49.17,49.17,49.17,49.17,1440,0
FPT,12/26/2019 13:58,49.08,49.08,49.08,49.08,1170,0
FPT,12/26/2019 13:59,49.08,49.17,49.08,49.17,4220,0
FPT,12/26/2019 14:00,49.17,49.17,49.17,49.17,1980,0
FPT,12/26/2019 14:01,49.17,49.17,49,49,27040,0
FPT,12/26/2019 14:02,49,49.08,49,49.08,8390,0
FPT,12/26/2019 14:03,49.08,49.08,49,49,24790,0
FPT,12/26/2019 14:04,49,49,49,49,4440,0
FPT,12/26/2019 14:05,49,49,49,49,3870,0
FPT,12/26/2019 14:06,49.08,49.08,49.08,49.08,740,0
FPT,12/26/2019 14:07,49.08,49.08,49.08,49.08,2700,0
FPT,12/26/2019 14:08,49,49.08,49,49.08,3630,0
FPT,12/26/2019 14:09,49.08,49.08,49.08,49.08,800,0
FPT,12/26/2019 14:10,49.08,49.17,49.08,49.17,830,0
FPT,12/26/2019 14:11,49.08,49.08,49.08,49.08,450,0
FPT,12/26/2019 14:12,49.17,49.17,49.08,49.08,1840,0
FPT,12/26/2019 14:13,49.08,49.08,49,49.08,1130,0
FPT,12/26/2019 14:14,49.08,49.17,49.08,49.17,3670,0
FPT,12/26/2019 14:15,49.17,49.17,49.17,49.17,1420,0
FPT,12/26/2019 14:16,49.17,49.17,49.08,49.08,5770,0
FPT,12/26/2019 14:17,49.17,49.17,49.08,49.08,3770,0
FPT,12/26/2019 14:18,49.08,49.17,49.08,49.17,3050,0
FPT,12/26/2019 14:19,49.08,49.08,49.08,49.08,800,0
FPT,12/26/2019 14:20,49.08,49.08,49.08,49.08,2620,0
FPT,12/26/2019 14:21,49.08,49.17,49.08,49.17,5110,0
FPT,12/26/2019 14:22,49.17,49.17,49.08,49.08,2280,0
FPT,12/26/2019 14:23,49.08,49.17,49.08,49.17,12480,0
FPT,12/26/2019 14:24,49.17,49.17,49.17,49.17,1420,0
FPT,12/26/2019 14:26,49.17,49.17,49.17,49.17,2210,0
FPT,12/26/2019 14:27,49.08,49.17,49.08,49.17,8780,0
FPT,12/26/2019 14:28,49.17,49.17,49.08,49.08,18920,0
FPT,12/26/2019 14:29,49.08,49.17,49.08,49.17,6200,0
FPT,12/26/2019 14:30,49.08,49.08,49.08,49.08,500,0
FPT,12/26/2019 14:46,49,49,49,49,59840,0
FPT,12/27/2019 9:15,49,49,49,49,12790,0
FPT,12/27/2019 9:16,49,49,49,49,1150,0
FPT,12/27/2019 9:17,49,49,49,49,500,0
FPT,12/27/2019 9:18,48.91,48.91,48.91,48.91,390,0
FPT,12/27/2019 9:19,48.91,48.91,48.83,48.83,4430,0
FPT,12/27/2019 9:20,48.74,48.83,48.74,48.83,4100,0
FPT,12/27/2019 9:21,48.74,48.74,48.74,48.74,5790,0
FPT,12/27/2019 9:22,48.74,48.74,48.74,48.74,1820,0
FPT,12/27/2019 9:23,48.74,48.83,48.74,48.83,1630,0
FPT,12/27/2019 9:24,48.83,48.83,48.83,48.83,8610,0
FPT,12/27/2019 9:25,48.83,48.83,48.83,48.83,3190,0
FPT,12/27/2019 9:26,48.83,48.83,48.83,48.83,2400,0
FPT,12/27/2019 9:27,48.83,48.91,48.83,48.91,900,0
FPT,12/27/2019 9:30,48.91,48.91,48.91,48.91,1840,0
FPT,12/27/2019 9:31,48.91,48.91,48.91,48.91,280,0
FPT,12/27/2019 9:32,48.91,48.91,48.91,48.91,100,0
FPT,12/27/2019 9:33,48.91,48.91,48.83,48.91,130,0
FPT,12/27/2019 9:34,48.91,48.91,48.91,48.91,10,0
FPT,12/27/2019 9:35,48.91,49,48.91,49,6920,0
FPT,12/27/2019 9:37,48.91,49,48.91,49,2450,0
FPT,12/27/2019 9:38,48.91,48.91,48.91,48.91,300,0
FPT,12/27/2019 9:39,49,49,49,49,1010,0
FPT,12/27/2019 9:41,49,49,49,49,280,0
FPT,12/27/2019 9:42,48.91,49,48.91,48.91,40,0
FPT,12/27/2019 9:43,48.91,48.91,48.91,48.91,1310,0
FPT,12/27/2019 9:44,48.91,49,48.91,49,13490,0
FPT,12/27/2019 9:45,48.91,49,48.91,49,1010,0
FPT,12/27/2019 9:47,49,49,49,49,3820,0
FPT,12/27/2019 9:50,49,49,49,49,1030,0
FPT,12/27/2019 9:51,48.91,49,48.91,48.91,130,0
FPT,12/27/2019 9:52,49,49,49,49,10,0
FPT,12/27/2019 9:54,49,49,49,49,150,0
FPT,12/27/2019 9:55,48.91,49,48.91,49,10010,0
FPT,12/27/2019 9:56,49,49,49,49,60,0
FPT,12/27/2019 9:58,48.91,49,48.91,48.91,1110,0
FPT,12/27/2019 9:59,49,49,48.91,48.91,2010,0
FPT,12/27/2019 10:00,49,49,48.91,48.91,270,0
FPT,12/27/2019 10:01,49,49,49,49,10,0
FPT,12/27/2019 10:02,48.91,49,48.91,49,190,0
FPT,12/27/2019 10:03,48.91,48.91,48.91,48.91,30,0
FPT,12/27/2019 10:05,48.91,48.91,48.83,48.91,10160,0
FPT,12/27/2019 10:06,48.91,48.91,48.83,48.91,4080,0
FPT,12/27/2019 10:08,48.91,48.91,48.91,48.91,500,0
FPT,12/27/2019 10:09,48.91,48.91,48.83,48.91,2460,0
FPT,12/27/2019 10:12,48.83,48.83,48.83,48.83,3690,0
FPT,12/27/2019 10:13,48.91,48.91,48.91,48.91,10,0
FPT,12/27/2019 10:14,48.83,48.83,48.83,48.83,12030,0
FPT,12/27/2019 10:15,48.83,48.83,48.74,48.74,11990,0
FPT,12/27/2019 10:16,48.74,48.83,48.74,48.74,10730,0
FPT,12/27/2019 10:17,48.83,48.83,48.66,48.66,29720,0
FPT,12/27/2019 10:18,48.66,48.66,48.66,48.66,15010,0
FPT,12/27/2019 10:19,48.66,48.74,48.66,48.66,5190,0
FPT,12/27/2019 10:20,48.66,48.74,48.66,48.66,610,0
FPT,12/27/2019 10:21,48.66,48.74,48.66,48.66,16010,0
FPT,12/27/2019 10:22,48.74,48.74,48.66,48.66,1810,0
FPT,12/27/2019 10:23,48.74,48.74,48.74,48.74,10,0
FPT,12/27/2019 10:26,48.74,48.74,48.57,48.66,20530,0
FPT,12/27/2019 10:27,48.66,48.74,48.66,48.74,530,0
FPT,12/27/2019 10:28,48.66,48.74,48.66,48.66,4370,0
FPT,12/27/2019 10:29,48.57,48.66,48.57,48.66,210,0
FPT,12/27/2019 10:30,48.66,48.66,48.66,48.66,10,0
FPT,12/27/2019 10:32,48.66,48.74,48.66,48.74,10120,0
FPT,12/27/2019 10:33,48.66,48.74,48.66,48.74,970,0
FPT,12/27/2019 10:34,48.66,48.74,48.66,48.74,5010,0
FPT,12/27/2019 10:35,48.66,48.66,48.66,48.66,400,0
FPT,12/27/2019 10:36,48.74,48.74,48.57,48.57,12230,0
FPT,12/27/2019 10:37,48.57,48.74,48.48,48.74,6790,0
FPT,12/27/2019 10:40,48.57,48.74,48.57,48.74,1040,0
FPT,12/27/2019 10:44,48.74,48.74,48.74,48.74,1000,0
FPT,12/27/2019 10:45,48.66,48.66,48.66,48.66,20,0
FPT,12/27/2019 10:46,48.66,48.74,48.66,48.74,3160,0
FPT,12/27/2019 10:47,48.66,48.66,48.57,48.57,8790,0
FPT,12/27/2019 10:48,48.66,48.66,48.66,48.66,510,0
FPT,12/27/2019 10:49,48.66,48.66,48.66,48.66,20,0
FPT,12/27/2019 10:50,48.66,48.66,48.66,48.66,50,0
FPT,12/27/2019 10:51,48.66,48.66,48.66,48.66,1000,0
FPT,12/27/2019 10:53,48.66,48.66,48.66,48.66,1000,0
FPT,12/27/2019 10:54,48.66,48.66,48.66,48.66,100,0
FPT,12/27/2019 10:55,48.66,48.66,48.66,48.66,420,0
FPT,12/27/2019 10:56,48.66,48.66,48.66,48.66,40,0
FPT,12/27/2019 10:58,48.66,48.66,48.66,48.66,5020,0
FPT,12/27/2019 10:59,48.66,48.66,48.66,48.66,100,0
FPT,12/27/2019 11:00,48.66,48.66,48.66,48.66,40,0
FPT,12/27/2019 11:01,48.66,48.66,48.57,48.57,2010,0
FPT,12/27/2019 11:02,48.66,48.66,48.57,48.57,15010,0
FPT,12/27/2019 11:03,48.57,48.57,48.57,48.57,2000,0
FPT,12/27/2019 11:04,48.57,48.66,48.57,48.66,3010,0
FPT,12/27/2019 11:05,48.57,48.66,48.57,48.66,2020,0
FPT,12/27/2019 11:09,48.57,48.66,48.57,48.66,30,0
FPT,12/27/2019 11:10,48.66,48.66,48.66,48.66,540,0
FPT,12/27/2019 11:11,48.66,48.66,48.66,48.66,13420,0
FPT,12/27/2019 11:12,48.66,48.66,48.66,48.66,4770,0
FPT,12/27/2019 11:13,48.66,48.66,48.66,48.66,610,0
FPT,12/27/2019 11:14,48.66,48.74,48.66,48.74,210,0
FPT,12/27/2019 11:16,48.66,48.74,48.66,48.74,12520,0
FPT,12/27/2019 11:18,48.74,48.74,48.74,48.74,220,0
FPT,12/27/2019 11:19,48.74,48.74,48.74,48.74,530,0
FPT,12/27/2019 11:20,48.83,48.83,48.83,48.83,10,0
FPT,12/27/2019 11:21,48.83,48.83,48.74,48.74,10340,0
FPT,12/27/2019 11:22,48.74,48.74,48.74,48.74,20,0
FPT,12/27/2019 11:24,48.74,48.74,48.74,48.74,330,0
FPT,12/27/2019 11:25,48.74,48.74,48.74,48.74,650,0
FPT,12/27/2019 11:26,48.83,48.83,48.83,48.83,20,0
FPT,12/27/2019 11:27,48.74,48.83,48.74,48.83,900,0
FPT,12/27/2019 11:28,48.74,48.83,48.74,48.83,510,0
FPT,12/27/2019 11:29,48.83,48.91,48.74,48.91,26400,0
FPT,12/27/2019 13:00,48.91,48.91,48.91,48.91,50,0
FPT,12/27/2019 13:02,48.83,48.83,48.83,48.83,2010,0
FPT,12/27/2019 13:03,48.83,48.83,48.83,48.83,2520,0
FPT,12/27/2019 13:04,48.83,48.83,48.83,48.83,30,0
FPT,12/27/2019 13:05,48.83,48.83,48.83,48.83,13950,0
FPT,12/27/2019 13:06,48.83,48.83,48.83,48.83,60,0
FPT,12/27/2019 13:08,48.74,48.74,48.74,48.74,8000,0
FPT,12/27/2019 13:09,48.74,48.74,48.74,48.74,60,0
FPT,12/27/2019 13:10,48.83,48.83,48.83,48.83,10,0
FPT,12/27/2019 13:11,48.74,48.83,48.74,48.83,510,0
FPT,12/27/2019 13:12,48.83,48.83,48.83,48.83,10,0
FPT,12/27/2019 13:14,48.74,48.83,48.74,48.83,1360,0
FPT,12/27/2019 13:15,48.83,48.83,48.83,48.83,530,0
FPT,12/27/2019 13:16,48.83,48.83,48.83,48.83,3130,0
FPT,12/27/2019 13:17,48.83,48.83,48.83,48.83,530,0
FPT,12/27/2019 13:18,48.83,48.83,48.83,48.83,100,0
FPT,12/27/2019 13:20,48.83,48.83,48.83,48.83,300,0
FPT,12/27/2019 13:22,48.83,48.83,48.83,48.83,100,0
FPT,12/27/2019 13:24,48.74,48.74,48.74,48.74,500,0
FPT,12/27/2019 13:25,48.83,48.83,48.83,48.83,3760,0
FPT,12/27/2019 13:26,48.83,48.83,48.83,48.83,3350,0
FPT,12/27/2019 13:27,48.83,48.91,48.83,48.83,9460,0
FPT,12/27/2019 13:28,48.91,48.91,48.83,48.91,10490,0
FPT,12/27/2019 13:29,48.91,48.91,48.91,48.91,60,0
FPT,12/27/2019 13:30,48.91,48.91,48.91,48.91,1780,0
FPT,12/27/2019 13:34,48.91,49,48.91,49,37180,0
FPT,12/27/2019 13:35,49,49,48.91,49,4000,0
FPT,12/27/2019 13:36,49.08,49.08,49.08,49.08,23670,0
FPT,12/27/2019 13:37,49.08,49.08,49.08,49.08,950,0
FPT,12/27/2019 13:38,49.08,49.08,49,49.08,3090,0
FPT,12/27/2019 13:39,49,49,49,49,11010,0
FPT,12/27/2019 13:41,49,49,48.91,49,1580,0
FPT,12/27/2019 13:42,48.91,48.91,48.91,48.91,10,0
FPT,12/27/2019 13:43,48.91,49,48.91,48.91,240,0
FPT,12/27/2019 13:44,49,49,48.91,48.91,7020,0
FPT,12/27/2019 13:45,49,49,48.91,49,2020,0
FPT,12/27/2019 13:46,48.91,48.91,48.91,48.91,10,0
FPT,12/27/2019 13:47,48.91,48.91,48.91,48.91,1100,0
FPT,12/27/2019 13:48,48.91,48.91,48.91,48.91,6470,0
FPT,12/27/2019 13:49,48.91,48.91,48.83,48.91,17420,0
FPT,12/27/2019 13:50,48.91,49,48.83,49,17030,0
FPT,12/27/2019 13:51,49,49,48.91,48.91,3020,0
FPT,12/27/2019 13:52,49,49,48.91,48.91,3010,0
FPT,12/27/2019 13:54,48.91,49,48.91,48.91,1650,0
FPT,12/27/2019 13:55,49,49,48.91,48.91,10760,0
FPT,12/27/2019 13:56,48.91,48.91,48.91,48.91,14840,0
FPT,12/27/2019 13:57,48.83,48.91,48.83,48.83,7860,0
FPT,12/27/2019 13:58,48.91,48.91,48.91,48.91,10100,0
FPT,12/27/2019 13:59,48.83,48.91,48.83,48.91,530,0
FPT,12/27/2019 14:00,48.91,48.91,48.83,48.83,1690,0
FPT,12/27/2019 14:01,48.83,48.91,48.83,48.91,7950,0
FPT,12/27/2019 14:02,48.83,48.91,48.83,48.91,230,0
FPT,12/27/2019 14:03,48.91,48.91,48.91,48.91,900,0
FPT,12/27/2019 14:04,48.91,48.91,48.91,48.91,430,0
FPT,12/27/2019 14:05,48.91,48.91,48.91,48.91,10,0
FPT,12/27/2019 14:06,48.91,48.91,48.83,48.83,590,0
FPT,12/27/2019 14:07,48.91,48.91,48.91,48.91,120,0
FPT,12/27/2019 14:08,48.91,48.91,48.83,48.83,1510,0
FPT,12/27/2019 14:09,48.91,48.91,48.83,48.83,23010,0
FPT,12/27/2019 14:10,48.83,48.83,48.83,48.83,15190,0
FPT,12/27/2019 14:12,48.91,48.91,48.83,48.91,4220,0
FPT,12/27/2019 14:13,48.83,48.91,48.83,48.91,6260,0
FPT,12/27/2019 14:14,48.91,48.91,48.91,48.91,2650,0
FPT,12/27/2019 14:15,49,49,48.91,48.91,40,0
FPT,12/27/2019 14:16,49,49,49,49,310,0
FPT,12/27/2019 14:17,48.91,49,48.91,49,20,0
FPT,12/27/2019 14:18,48.91,49,48.91,49,900,0
FPT,12/27/2019 14:19,49,49,48.91,48.91,210,0
FPT,12/27/2019 14:20,49,49,48.91,49,10510,0
FPT,12/27/2019 14:21,49,49,48.91,49,16360,0
FPT,12/27/2019 14:22,49,49,49,49,200,0
FPT,12/27/2019 14:23,49,49.08,49,49.08,10530,0
FPT,12/27/2019 14:24,49.08,49.08,49,49.08,15160,0
FPT,12/27/2019 14:25,49.08,49.08,49.08,49.08,700,0
FPT,12/27/2019 14:26,49.17,49.25,49.08,49.17,73680,0
FPT,12/27/2019 14:27,49.25,49.25,49.17,49.25,52320,0
FPT,12/27/2019 14:28,49.25,49.25,49.17,49.17,8060,0
FPT,12/27/2019 14:29,49.25,49.34,49.17,49.34,22810,0
FPT,12/27/2019 14:46,49.17,49.17,49.17,49.17,81790,0
FPT,12/30/2019 9:15,49.34,49.34,49.34,49.34,23450,0
FPT,12/30/2019 9:16,49.34,49.34,49.25,49.25,1710,0
FPT,12/30/2019 9:17,49.34,49.34,49.25,49.34,4480,0
FPT,12/30/2019 9:18,49.25,49.34,49.25,49.25,2250,0
FPT,12/30/2019 9:19,49.25,49.25,49.25,49.25,1570,0
FPT,12/30/2019 9:20,49.25,49.25,49.25,49.25,8300,0
FPT,12/30/2019 9:21,49.25,49.25,49.17,49.25,50,0
FPT,12/30/2019 9:22,49.17,49.25,49.17,49.25,560,0
FPT,12/30/2019 9:23,49.25,49.25,49.17,49.17,5000,0
FPT,12/30/2019 9:24,49.17,49.17,49.17,49.17,5610,0
FPT,12/30/2019 9:25,49.17,49.17,49.17,49.17,2200,0
FPT,12/30/2019 9:26,49.17,49.17,49.17,49.17,100,0
FPT,12/30/2019 9:27,49.17,49.25,49.17,49.25,3180,0
FPT,12/30/2019 9:28,49.25,49.25,49.17,49.17,2080,0
FPT,12/30/2019 9:29,49.25,49.25,49.25,49.25,8400,0
FPT,12/30/2019 9:30,49.25,49.25,49.25,49.25,8610,0
FPT,12/30/2019 9:31,49.25,49.25,49.17,49.17,160,0
FPT,12/30/2019 9:32,49.25,49.25,49.17,49.17,4000,0
FPT,12/30/2019 9:33,49.17,49.17,49.17,49.17,1130,0
FPT,12/30/2019 9:34,49.17,49.17,49.17,49.17,10000,0
FPT,12/30/2019 9:36,49.25,49.25,49.25,49.25,25780,0
FPT,12/30/2019 9:37,49.25,49.34,49.25,49.25,5640,0
FPT,12/30/2019 9:38,49.34,49.34,49.25,49.25,1020,0
FPT,12/30/2019 9:39,49.34,49.34,49.25,49.25,1210,0
FPT,12/30/2019 9:40,49.25,49.34,49.25,49.25,2510,0
FPT,12/30/2019 9:41,49.34,49.34,49.25,49.25,2010,0
FPT,12/30/2019 9:42,49.34,49.34,49.25,49.25,750,0
FPT,12/30/2019 9:44,49.34,49.34,49.25,49.25,29310,0
FPT,12/30/2019 9:45,49.25,49.25,49.17,49.25,19940,0
FPT,12/30/2019 9:46,49.17,49.17,49.17,49.17,10,0
FPT,12/30/2019 9:47,49.25,49.25,49.17,49.17,16370,0
FPT,12/30/2019 9:48,49.25,49.25,49.17,49.25,7240,0
FPT,12/30/2019 9:49,49.25,49.25,49.25,49.25,3000,0
FPT,12/30/2019 9:50,49.25,49.25,49.25,49.25,2400,0
FPT,12/30/2019 9:51,49.25,49.25,49.25,49.25,14600,0
FPT,12/30/2019 9:52,49.34,49.34,49.34,49.34,30,0
FPT,12/30/2019 9:53,49.34,49.34,49.25,49.25,1110,0
FPT,12/30/2019 9:54,49.25,49.25,49.25,49.25,3850,0
FPT,12/30/2019 9:55,49.25,49.25,49.25,49.25,5030,0
FPT,12/30/2019 9:56,49.25,49.34,49.17,49.34,14920,0
FPT,12/30/2019 9:57,49.25,49.25,49.17,49.17,1860,0
FPT,12/30/2019 9:58,49.25,49.25,49.17,49.17,9470,0
FPT,12/30/2019 9:59,49.25,49.25,49.25,49.25,4990,0
FPT,12/30/2019 10:00,49.17,49.25,49.17,49.25,1180,0
FPT,12/30/2019 10:01,49.25,49.42,49.25,49.42,120910,0
FPT,12/30/2019 10:02,49.42,49.51,49.34,49.51,16440,0
FPT,12/30/2019 10:03,49.51,49.68,49.42,49.68,167480,0
FPT,12/30/2019 10:04,49.68,49.68,49.59,49.68,14020,0
FPT,12/30/2019 10:05,49.68,49.68,49.68,49.68,34800,0
FPT,12/30/2019 10:06,49.76,49.76,49.68,49.76,37940,0
FPT,12/30/2019 10:07,49.68,49.76,49.68,49.76,3470,0
FPT,12/30/2019 10:08,49.76,49.76,49.68,49.76,5950,0
FPT,12/30/2019 10:09,49.68,49.76,49.68,49.68,23750,0
FPT,12/30/2019 10:10,49.68,49.68,49.68,49.68,29850,0
FPT,12/30/2019 10:11,49.59,49.59,49.59,49.59,5000,0
FPT,12/30/2019 10:12,49.59,49.59,49.59,49.59,9650,0
FPT,12/30/2019 10:13,49.59,49.59,49.51,49.51,10840,0
FPT,12/30/2019 10:14,49.51,49.59,49.51,49.59,4740,0
FPT,12/30/2019 10:15,49.59,49.59,49.59,49.59,10050,0
FPT,12/30/2019 10:16,49.51,49.59,49.51,49.59,14200,0
FPT,12/30/2019 10:17,49.59,49.59,49.59,49.59,3580,0
FPT,12/30/2019 10:18,49.59,49.59,49.51,49.51,10430,0
FPT,12/30/2019 10:19,49.51,49.51,49.51,49.51,41750,0
FPT,12/30/2019 10:20,49.51,49.51,49.51,49.51,2610,0
FPT,12/30/2019 10:21,49.51,49.59,49.51,49.59,10160,0
FPT,12/30/2019 10:23,49.59,49.59,49.59,49.59,340,0
FPT,12/30/2019 10:24,49.51,49.59,49.51,49.59,1750,0
FPT,12/30/2019 10:25,49.51,49.51,49.51,49.51,25000,0
FPT,12/30/2019 10:26,49.51,49.51,49.51,49.51,7680,0
FPT,12/30/2019 10:27,49.51,49.51,49.51,49.51,5870,0
FPT,12/30/2019 10:28,49.51,49.51,49.51,49.51,12500,0
FPT,12/30/2019 10:29,49.51,49.51,49.51,49.51,3770,0
FPT,12/30/2019 10:30,49.51,49.51,49.51,49.51,840,0
FPT,12/30/2019 10:31,49.51,49.51,49.51,49.51,4310,0
FPT,12/30/2019 10:32,49.51,49.51,49.51,49.51,8440,0
FPT,12/30/2019 10:33,49.51,49.51,49.51,49.51,9800,0
FPT,12/30/2019 10:34,49.51,49.51,49.51,49.51,6850,0
FPT,12/30/2019 10:36,49.51,49.51,49.51,49.51,300,0
FPT,12/30/2019 10:37,49.59,49.59,49.59,49.59,240,0
FPT,12/30/2019 10:38,49.59,49.59,49.59,49.59,500,0
FPT,12/30/2019 10:39,49.51,49.51,49.51,49.51,300,0
FPT,12/30/2019 10:40,49.51,49.59,49.51,49.59,22030,0
FPT,12/30/2019 10:41,49.59,49.59,49.59,49.59,100,0
FPT,12/30/2019 10:42,49.59,49.59,49.51,49.59,28260,0
FPT,12/30/2019 10:43,49.59,49.68,49.59,49.68,240,0
FPT,12/30/2019 10:44,49.59,49.59,49.59,49.59,13360,0
FPT,12/30/2019 10:45,49.59,49.59,49.51,49.51,5210,0
FPT,12/30/2019 10:46,49.59,49.59,49.59,49.59,5000,0
FPT,12/30/2019 10:47,49.59,49.59,49.59,49.59,1000,0
FPT,12/30/2019 10:48,49.59,49.59,49.59,49.59,1100,0
FPT,12/30/2019 10:49,49.59,49.59,49.59,49.59,4800,0
FPT,12/30/2019 10:50,49.68,49.68,49.68,49.68,200,0
FPT,12/30/2019 10:51,49.59,49.59,49.59,49.59,1200,0
FPT,12/30/2019 10:52,49.59,49.59,49.59,49.59,10410,0
FPT,12/30/2019 10:53,49.68,49.68,49.59,49.68,360,0
FPT,12/30/2019 10:54,49.68,49.68,49.59,49.68,88200,0
FPT,12/30/2019 10:55,49.68,49.68,49.68,49.68,26970,0
FPT,12/30/2019 10:56,49.68,49.76,49.68,49.76,21100,0
FPT,12/30/2019 10:57,49.76,49.76,49.68,49.68,580,0
FPT,12/30/2019 10:58,49.76,49.76,49.68,49.68,16580,0
FPT,12/30/2019 10:59,49.68,49.68,49.68,49.68,15400,0
FPT,12/30/2019 11:00,49.68,49.68,49.68,49.68,500,0
FPT,12/30/2019 11:01,49.68,49.68,49.68,49.68,620,0
FPT,12/30/2019 11:02,49.68,49.68,49.68,49.68,650,0
FPT,12/30/2019 11:03,49.68,49.68,49.59,49.68,10640,0
FPT,12/30/2019 11:04,49.59,49.68,49.59,49.59,3990,0
FPT,12/30/2019 11:05,49.68,49.68,49.59,49.68,201780,0
FPT,12/30/2019 11:06,49.68,49.68,49.68,49.68,3300,0
FPT,12/30/2019 11:07,49.68,49.68,49.68,49.68,930,0
FPT,12/30/2019 11:08,49.68,49.68,49.68,49.68,1320,0
FPT,12/30/2019 11:09,49.68,49.68,49.68,49.68,8710,0
FPT,12/30/2019 11:10,49.68,49.68,49.68,49.68,440,0
FPT,12/30/2019 11:11,49.68,49.68,49.68,49.68,6980,0
FPT,12/30/2019 11:12,49.68,49.68,49.68,49.68,3500,0
FPT,12/30/2019 11:13,49.68,49.68,49.68,49.68,550,0
FPT,12/30/2019 11:14,49.68,49.68,49.68,49.68,5870,0
FPT,12/30/2019 11:15,49.68,49.68,49.68,49.68,600,0
FPT,12/30/2019 11:16,49.68,49.68,49.68,49.68,2440,0
FPT,12/30/2019 11:17,49.68,49.68,49.68,49.68,530,0
FPT,12/30/2019 11:18,49.68,49.68,49.68,49.68,1250,0
FPT,12/30/2019 11:19,49.68,49.76,49.68,49.68,8090,0
FPT,12/30/2019 11:20,49.68,49.68,49.68,49.68,31210,0
FPT,12/30/2019 11:21,49.68,49.68,49.68,49.68,180,0
FPT,12/30/2019 11:22,49.68,49.68,49.68,49.68,1240,0
FPT,12/30/2019 11:23,49.68,49.68,49.68,49.68,500,0
FPT,12/30/2019 11:24,49.68,49.68,49.68,49.68,30,0
FPT,12/30/2019 11:25,49.68,49.68,49.68,49.68,11640,0
FPT,12/30/2019 11:27,49.68,49.68,49.68,49.68,10010,0
FPT,12/30/2019 11:28,49.68,49.68,49.68,49.68,2000,0
FPT,12/30/2019 11:29,49.68,49.68,49.68,49.68,10,0
FPT,12/30/2019 13:00,49.68,49.68,49.68,49.68,23040,0
FPT,12/30/2019 13:01,49.68,49.68,49.68,49.68,100,0
FPT,12/30/2019 13:02,49.68,49.68,49.59,49.59,1170,0
FPT,12/30/2019 13:03,49.68,49.68,49.68,49.68,360,0
FPT,12/30/2019 13:04,49.68,49.68,49.68,49.68,20500,0
FPT,12/30/2019 13:05,49.68,49.68,49.68,49.68,4430,0
FPT,12/30/2019 13:08,49.68,49.68,49.68,49.68,8220,0
FPT,12/30/2019 13:10,49.68,49.68,49.68,49.68,18210,0
FPT,12/30/2019 13:11,49.68,49.76,49.68,49.76,300,0
FPT,12/30/2019 13:12,49.76,49.76,49.76,49.76,50,0
FPT,12/30/2019 13:13,49.68,49.68,49.68,49.68,2000,0
FPT,12/30/2019 13:14,49.76,49.76,49.68,49.68,390,0
FPT,12/30/2019 13:15,49.76,49.76,49.76,49.76,500,0
FPT,12/30/2019 13:16,49.76,49.76,49.76,49.76,5550,0
FPT,12/30/2019 13:17,49.76,49.76,49.76,49.76,76030,0
FPT,12/30/2019 13:18,49.76,49.76,49.76,49.76,39040,0
FPT,12/30/2019 13:19,49.76,49.85,49.76,49.76,1360,0
FPT,12/30/2019 13:20,49.76,49.76,49.76,49.76,9000,0
FPT,12/30/2019 13:21,49.85,49.85,49.76,49.76,5460,0
FPT,12/30/2019 13:22,49.76,49.76,49.76,49.76,17620,0
FPT,12/30/2019 13:23,49.76,49.76,49.76,49.76,24250,0
FPT,12/30/2019 13:24,49.76,49.76,49.76,49.76,880,0
FPT,12/30/2019 13:25,49.76,49.94,49.76,49.76,178070,0
FPT,12/30/2019 13:26,49.76,49.94,49.76,49.85,17120,0
FPT,12/30/2019 13:27,49.94,49.94,49.94,49.94,16340,0
FPT,12/30/2019 13:28,49.94,50.02,49.85,49.85,48160,0
FPT,12/30/2019 13:29,49.94,49.94,49.85,49.94,4510,0
FPT,12/30/2019 13:30,49.94,50.02,49.85,50.02,32210,0
FPT,12/30/2019 13:31,49.94,50.02,49.94,50.02,6600,0
FPT,12/30/2019 13:32,49.94,50.02,49.85,49.94,11300,0
FPT,12/30/2019 13:33,49.85,49.94,49.85,49.94,2200,0
FPT,12/30/2019 13:34,49.94,49.94,49.94,49.94,510,0
FPT,12/30/2019 13:35,49.94,49.94,49.94,49.94,26280,0
FPT,12/30/2019 13:36,49.94,49.94,49.85,49.94,16280,0
FPT,12/30/2019 13:37,49.94,49.94,49.94,49.94,25530,0
FPT,12/30/2019 13:38,49.94,50.02,49.94,50.02,34010,0
FPT,12/30/2019 13:39,50.02,50.11,50.02,50.02,4970,0
FPT,12/30/2019 13:40,50.02,50.11,50.02,50.11,1150,0
FPT,12/30/2019 13:41,50.11,50.19,50.11,50.19,85750,0
FPT,12/30/2019 13:42,50.19,50.28,50.19,50.19,25860,0
FPT,12/30/2019 13:43,50.19,50.19,50.19,50.19,6350,0
FPT,12/30/2019 13:44,50.19,50.19,50.11,50.11,11830,0
FPT,12/30/2019 13:45,50.11,50.11,50.11,50.11,4040,0
FPT,12/30/2019 13:46,50.11,50.11,50.02,50.11,10290,0
FPT,12/30/2019 13:47,50.11,50.19,50.11,50.19,11480,0
FPT,12/30/2019 13:48,50.11,50.11,50.02,50.02,17500,0
FPT,12/30/2019 13:49,50.02,50.02,49.94,50.02,33910,0
FPT,12/30/2019 13:50,50.02,50.02,49.94,49.94,2430,0
FPT,12/30/2019 13:51,49.85,49.94,49.85,49.94,18550,0
FPT,12/30/2019 13:52,49.85,49.94,49.85,49.94,1960,0
FPT,12/30/2019 13:53,49.94,49.94,49.85,49.85,4260,0
FPT,12/30/2019 13:54,49.94,49.94,49.94,49.94,16040,0
FPT,12/30/2019 13:55,49.94,50.02,49.94,50.02,8210,0
FPT,12/30/2019 13:56,50.02,50.11,50.02,50.02,12780,0
FPT,12/30/2019 13:57,50.11,50.11,50.02,50.02,3010,0
FPT,12/30/2019 13:58,50.02,50.11,50.02,50.02,14140,0
FPT,12/30/2019 13:59,50.02,50.11,50.02,50.02,11210,0
FPT,12/30/2019 14:00,50.02,50.02,50.02,50.02,1420,0
FPT,12/30/2019 14:01,50.02,50.11,50.02,50.11,840,0
FPT,12/30/2019 14:02,50.11,50.11,50.02,50.02,640,0
FPT,12/30/2019 14:03,50.11,50.11,50.02,50.02,1420,0
FPT,12/30/2019 14:04,50.11,50.11,50.02,50.02,30,0
FPT,12/30/2019 14:05,50.02,50.11,50.02,50.11,21760,0
FPT,12/30/2019 14:06,50.11,50.11,50.11,50.11,3610,0
FPT,12/30/2019 14:07,50.11,50.11,50.02,50.11,23060,0
FPT,12/30/2019 14:08,50.11,50.11,50.11,50.11,2540,0
FPT,12/30/2019 14:09,50.02,50.11,50.02,50.11,12290,0
FPT,12/30/2019 14:10,50.02,50.02,50.02,50.02,36310,0
FPT,12/30/2019 14:11,50.02,50.02,50.02,50.02,500,0
FPT,12/30/2019 14:12,49.94,49.94,49.94,49.94,5930,0
FPT,12/30/2019 14:13,49.94,49.94,49.94,49.94,160,0
FPT,12/30/2019 14:14,49.94,50.02,49.94,50.02,6190,0
FPT,12/30/2019 14:15,50.02,50.02,50.02,50.02,10,0
FPT,12/30/2019 14:16,50.02,50.02,49.94,50.02,48060,0
FPT,12/30/2019 14:17,50.02,50.02,49.94,49.94,24350,0
FPT,12/30/2019 14:19,49.94,49.94,49.94,49.94,290,0
FPT,12/30/2019 14:20,49.94,50.02,49.94,50.02,28180,0
FPT,12/30/2019 14:21,50.02,50.02,49.94,50.02,5120,0
FPT,12/30/2019 14:22,49.94,50.02,49.94,50.02,43340,0
FPT,12/30/2019 14:23,50.02,50.02,50.02,50.02,3580,0
FPT,12/30/2019 14:25,50.02,50.02,50.02,50.02,4070,0
FPT,12/30/2019 14:26,50.02,50.02,50.02,50.02,4940,0
FPT,12/30/2019 14:27,50.02,50.02,50.02,50.02,170,0
FPT,12/30/2019 14:28,50.02,50.02,50.02,50.02,2130,0
FPT,12/30/2019 14:29,49.94,50.02,49.94,50.02,2220,0
FPT,12/30/2019 14:46,50.02,50.02,50.02,50.02,99810,0
FPT,12/31/2019 9:15,50.02,50.02,49.94,49.94,17940,0
FPT,12/31/2019 9:16,49.94,49.94,49.94,49.94,2120,0
FPT,12/31/2019 9:17,49.94,49.94,49.85,49.85,980,0
FPT,12/31/2019 9:18,49.94,49.94,49.85,49.85,110,0
FPT,12/31/2019 9:19,49.85,49.94,49.85,49.94,4760,0
FPT,12/31/2019 9:20,49.94,50.02,49.94,50.02,1650,0
FPT,12/31/2019 9:21,49.94,50.02,49.94,49.94,3050,0
FPT,12/31/2019 9:22,49.94,50.11,49.94,50.02,10500,0
FPT,12/31/2019 9:23,50.11,50.11,50.02,50.02,410,0
FPT,12/31/2019 9:24,50.02,50.02,50.02,50.02,4610,0
FPT,12/31/2019 9:25,50.02,50.02,50.02,50.02,10,0
FPT,12/31/2019 9:26,50.11,50.11,50.02,50.02,1190,0
FPT,12/31/2019 9:27,50.11,50.11,50.02,50.02,130,0
FPT,12/31/2019 9:28,50.11,50.11,50.11,50.11,1200,0
FPT,12/31/2019 9:29,50.02,50.11,50.02,50.11,260,0
FPT,12/31/2019 9:30,50.02,50.11,50.02,50.11,10100,0
FPT,12/31/2019 9:31,50.11,50.11,50.11,50.11,1110,0
FPT,12/31/2019 9:32,50.11,50.11,50.11,50.11,10,0
FPT,12/31/2019 9:33,50.11,50.11,50.11,50.11,1010,0
FPT,12/31/2019 9:34,50.11,50.11,50.02,50.02,8220,0
FPT,12/31/2019 9:35,50.02,50.02,49.94,50.02,4260,0
FPT,12/31/2019 9:36,50.02,50.02,49.94,50.02,4110,0
FPT,12/31/2019 9:37,49.94,49.94,49.94,49.94,2600,0
FPT,12/31/2019 9:38,50.02,50.02,50.02,50.02,3510,0
FPT,12/31/2019 9:39,50.02,50.02,50.02,50.02,1000,0
FPT,12/31/2019 9:40,50.02,50.02,50.02,50.02,1460,0
FPT,12/31/2019 9:41,49.94,50.02,49.94,49.94,3780,0
FPT,12/31/2019 9:42,50.02,50.02,49.94,50.02,40,0
FPT,12/31/2019 9:43,49.94,49.94,49.76,49.76,25740,0
FPT,12/31/2019 9:44,49.85,49.85,49.68,49.76,3630,0
FPT,12/31/2019 9:45,49.76,49.76,49.68,49.68,2020,0
FPT,12/31/2019 9:46,49.76,49.94,49.76,49.94,4300,0
FPT,12/31/2019 9:47,49.85,49.85,49.76,49.76,2600,0
FPT,12/31/2019 9:48,49.76,49.76,49.68,49.68,4760,0
FPT,12/31/2019 9:49,49.76,49.76,49.76,49.76,30,0
FPT,12/31/2019 9:50,49.76,49.76,49.76,49.76,810,0
FPT,12/31/2019 9:51,49.76,49.85,49.76,49.85,3490,0
FPT,12/31/2019 9:52,49.76,49.85,49.76,49.85,820,0
FPT,12/31/2019 9:53,49.76,49.85,49.76,49.85,1310,0
FPT,12/31/2019 9:54,49.76,49.85,49.76,49.85,1100,0
FPT,12/31/2019 9:55,49.85,49.85,49.76,49.76,4620,0
FPT,12/31/2019 9:56,49.85,49.85,49.76,49.85,270,0
FPT,12/31/2019 9:57,49.85,49.85,49.85,49.85,50,0
FPT,12/31/2019 9:58,49.76,49.94,49.76,49.94,4010,0
FPT,12/31/2019 9:59,49.85,49.85,49.85,49.85,100,0
FPT,12/31/2019 10:00,49.94,49.94,49.94,49.94,100,0
FPT,12/31/2019 10:02,49.94,49.94,49.94,49.94,500,0
FPT,12/31/2019 10:03,49.85,49.94,49.85,49.94,5280,0
FPT,12/31/2019 10:04,49.94,50.02,49.94,50.02,1040,0
FPT,12/31/2019 10:05,49.94,50.02,49.94,50.02,1210,0
FPT,12/31/2019 10:06,49.94,50.02,49.94,50.02,110,0
FPT,12/31/2019 10:07,49.94,49.94,49.94,49.94,1500,0
FPT,12/31/2019 10:08,49.94,49.94,49.94,49.94,510,0
FPT,12/31/2019 10:09,49.94,50.02,49.94,49.94,100,0
FPT,12/31/2019 10:10,50.02,50.02,49.85,49.94,1310,0
FPT,12/31/2019 10:11,49.94,49.94,49.94,49.94,770,0
FPT,12/31/2019 10:12,49.85,49.94,49.85,49.94,1100,0
FPT,12/31/2019 10:13,49.94,50.02,49.94,50.02,290,0
FPT,12/31/2019 10:14,49.94,49.94,49.94,49.94,290,0
FPT,12/31/2019 10:15,50.02,50.02,50.02,50.02,10,0
FPT,12/31/2019 10:16,49.94,50.02,49.94,50.02,300,0
FPT,12/31/2019 10:18,50.02,50.02,50.02,50.02,860,0
FPT,12/31/2019 10:19,49.94,49.94,49.94,49.94,200,0
FPT,12/31/2019 10:20,49.94,49.94,49.94,49.94,940,0
FPT,12/31/2019 10:21,49.94,49.94,49.94,49.94,300,0
FPT,12/31/2019 10:23,49.85,49.94,49.85,49.94,600,0
FPT,12/31/2019 10:24,49.94,49.94,49.94,49.94,700,0
FPT,12/31/2019 10:26,49.94,49.94,49.94,49.94,10,0
FPT,12/31/2019 10:29,49.94,49.94,49.94,49.94,50,0
FPT,12/31/2019 10:30,49.85,49.85,49.85,49.85,800,0
FPT,12/31/2019 10:31,49.85,49.94,49.85,49.94,5010,0
FPT,12/31/2019 10:32,49.85,49.94,49.85,49.85,1680,0
FPT,12/31/2019 10:33,49.85,49.94,49.85,49.94,200,0
FPT,12/31/2019 10:35,49.94,49.94,49.85,49.94,3160,0
FPT,12/31/2019 10:36,49.85,49.85,49.85,49.85,870,0
FPT,12/31/2019 10:38,49.85,49.85,49.85,49.85,100,0
FPT,12/31/2019 10:40,49.85,49.85,49.85,49.85,860,0
FPT,12/31/2019 10:41,49.85,49.85,49.85,49.85,20,0
FPT,12/31/2019 10:42,49.85,49.85,49.85,49.85,20,0
FPT,12/31/2019 10:43,49.85,49.85,49.85,49.85,1090,0
FPT,12/31/2019 10:44,49.85,49.85,49.85,49.85,540,0
FPT,12/31/2019 10:45,49.85,49.85,49.85,49.85,100,0
FPT,12/31/2019 10:47,49.85,49.85,49.85,49.85,30,0
FPT,12/31/2019 10:48,49.76,49.76,49.76,49.76,1000,0
FPT,12/31/2019 10:49,49.85,49.85,49.85,49.85,60,0
FPT,12/31/2019 10:50,49.76,49.76,49.68,49.76,16870,0
FPT,12/31/2019 10:51,49.68,49.76,49.68,49.68,10410,0
FPT,12/31/2019 10:52,49.68,49.76,49.68,49.68,1690,0
FPT,12/31/2019 10:53,49.76,49.76,49.76,49.76,10,0
FPT,12/31/2019 10:56,49.76,49.76,49.68,49.68,1200,0
FPT,12/31/2019 10:57,49.59,49.59,49.59,49.59,20000,0
FPT,12/31/2019 10:58,49.68,49.68,49.59,49.68,350,0
FPT,12/31/2019 11:00,49.68,49.68,49.68,49.68,10,0
FPT,12/31/2019 11:01,49.68,49.68,49.68,49.68,300,0
FPT,12/31/2019 11:02,49.68,49.68,49.68,49.68,500,0
FPT,12/31/2019 11:03,49.68,49.76,49.68,49.76,15310,0
FPT,12/31/2019 11:04,49.76,49.76,49.76,49.76,500,0
FPT,12/31/2019 11:05,49.68,49.68,49.68,49.68,13000,0
FPT,12/31/2019 11:06,49.76,49.76,49.68,49.76,120,0
FPT,12/31/2019 11:07,49.76,49.76,49.76,49.76,450,0
FPT,12/31/2019 11:08,49.68,49.76,49.68,49.76,800,0
FPT,12/31/2019 11:09,49.68,49.76,49.68,49.76,2700,0
FPT,12/31/2019 11:10,49.76,49.76,49.76,49.76,10,0
FPT,12/31/2019 11:11,49.68,49.68,49.68,49.68,1040,0
FPT,12/31/2019 11:12,49.76,49.76,49.68,49.68,560,0
FPT,12/31/2019 11:13,49.68,49.76,49.68,49.76,3460,0
FPT,12/31/2019 11:14,49.76,49.76,49.76,49.76,80,0
FPT,12/31/2019 11:15,49.68,49.68,49.68,49.68,10260,0
FPT,12/31/2019 11:16,49.59,49.59,49.59,49.59,500,0
FPT,12/31/2019 11:17,49.59,49.59,49.59,49.59,200,0
FPT,12/31/2019 11:18,49.59,49.59,49.59,49.59,20030,0
FPT,12/31/2019 11:19,49.59,49.59,49.59,49.59,1050,0
FPT,12/31/2019 11:20,49.68,49.68,49.59,49.59,10010,0
FPT,12/31/2019 11:21,49.59,49.59,49.59,49.59,10800,0
FPT,12/31/2019 11:22,49.59,49.68,49.59,49.59,2900,0
FPT,12/31/2019 11:23,49.59,49.59,49.59,49.59,200,0
FPT,12/31/2019 11:24,49.68,49.68,49.59,49.59,20000,0
FPT,12/31/2019 11:25,49.68,49.68,49.68,49.68,1200,0
FPT,12/31/2019 11:26,49.68,49.68,49.68,49.68,1010,0
FPT,12/31/2019 11:28,49.59,49.68,49.59,49.59,6140,0
FPT,12/31/2019 11:29,49.59,49.59,49.59,49.59,50,0
FPT,12/31/2019 13:00,49.59,49.59,49.59,49.59,6210,0
FPT,12/31/2019 13:01,49.59,49.59,49.59,49.59,250,0
FPT,12/31/2019 13:02,49.59,49.59,49.59,49.59,50,0
FPT,12/31/2019 13:03,49.68,49.68,49.68,49.68,10,0
FPT,12/31/2019 13:04,49.59,49.68,49.59,49.68,1010,0
FPT,12/31/2019 13:05,49.68,49.68,49.68,49.68,10,0
FPT,12/31/2019 13:06,49.59,49.68,49.59,49.68,510,0
FPT,12/31/2019 13:08,49.68,49.68,49.68,49.68,200,0
FPT,12/31/2019 13:09,49.59,49.68,49.59,49.68,1100,0
FPT,12/31/2019 13:10,49.59,49.68,49.59,49.59,1310,0
FPT,12/31/2019 13:11,49.68,49.68,49.68,49.68,10,0
FPT,12/31/2019 13:14,49.59,49.68,49.59,49.68,1030,0
FPT,12/31/2019 13:15,49.68,49.68,49.59,49.68,2510,0
FPT,12/31/2019 13:17,49.59,49.59,49.59,49.59,1300,0
FPT,12/31/2019 13:18,49.59,49.68,49.59,49.59,8050,0
FPT,12/31/2019 13:19,49.59,49.59,49.51,49.51,3710,0
FPT,12/31/2019 13:20,49.59,49.59,49.59,49.59,20,0
FPT,12/31/2019 13:21,49.59,49.59,49.51,49.59,9100,0
FPT,12/31/2019 13:22,49.59,49.59,49.51,49.59,8820,0
FPT,12/31/2019 13:23,49.59,49.68,49.59,49.68,510,0
FPT,12/31/2019 13:25,49.59,49.68,49.59,49.68,260,0
FPT,12/31/2019 13:26,49.68,49.68,49.68,49.68,300,0
FPT,12/31/2019 13:27,49.68,49.68,49.68,49.68,1500,0
FPT,12/31/2019 13:28,49.68,49.68,49.59,49.59,40,0
FPT,12/31/2019 13:29,49.59,49.59,49.59,49.59,2600,0
FPT,12/31/2019 13:30,49.68,49.68,49.68,49.68,10,0
FPT,12/31/2019 13:31,49.59,49.59,49.59,49.59,2500,0
FPT,12/31/2019 13:32,49.68,49.68,49.59,49.59,3310,0
FPT,12/31/2019 13:33,49.59,49.68,49.59,49.68,1560,0
FPT,12/31/2019 13:34,49.59,49.68,49.59,49.68,2400,0
FPT,12/31/2019 13:35,49.68,49.68,49.59,49.68,6510,0
FPT,12/31/2019 13:36,49.68,49.68,49.59,49.59,1500,0
FPT,12/31/2019 13:37,49.59,49.68,49.59,49.59,3030,0
FPT,12/31/2019 13:38,49.68,49.68,49.68,49.68,10,0
FPT,12/31/2019 13:39,49.59,49.68,49.59,49.68,370,0
FPT,12/31/2019 13:40,49.68,49.68,49.68,49.68,100,0
FPT,12/31/2019 13:41,49.59,49.68,49.59,49.68,40710,0
FPT,12/31/2019 13:42,49.68,49.76,49.68,49.76,840,0
FPT,12/31/2019 13:44,49.68,49.68,49.68,49.68,1400,0
FPT,12/31/2019 13:45,49.68,49.76,49.68,49.76,2900,0
FPT,12/31/2019 13:47,49.68,49.76,49.68,49.76,21910,0
FPT,12/31/2019 13:48,49.68,49.76,49.68,49.76,2370,0
FPT,12/31/2019 13:49,49.76,49.76,49.76,49.76,5100,0
FPT,12/31/2019 13:50,49.76,49.76,49.76,49.76,10510,0
FPT,12/31/2019 13:52,49.85,49.85,49.85,49.85,20,0
FPT,12/31/2019 13:53,49.85,49.85,49.85,49.85,280,0
FPT,12/31/2019 13:54,49.85,49.85,49.76,49.85,6060,0
FPT,12/31/2019 13:55,49.85,49.85,49.76,49.85,4010,0
FPT,12/31/2019 13:56,49.85,49.85,49.85,49.85,2040,0
FPT,12/31/2019 13:57,49.85,49.94,49.85,49.94,430,0
FPT,12/31/2019 13:58,49.94,49.94,49.94,49.94,20,0
FPT,12/31/2019 13:59,49.94,49.94,49.94,49.94,200,0
FPT,12/31/2019 14:00,49.94,49.94,49.94,49.94,2000,0
FPT,12/31/2019 14:02,49.94,49.94,49.94,49.94,500,0
FPT,12/31/2019 14:03,49.94,49.94,49.94,49.94,1500,0
FPT,12/31/2019 14:04,49.85,49.85,49.85,49.85,15720,0
FPT,12/31/2019 14:05,49.85,49.85,49.85,49.85,3190,0
FPT,12/31/2019 14:06,49.85,49.85,49.85,49.85,10,0
FPT,12/31/2019 14:07,49.85,49.85,49.85,49.85,5000,0
FPT,12/31/2019 14:08,49.85,49.85,49.85,49.85,1600,0
FPT,12/31/2019 14:09,49.85,49.85,49.85,49.85,2210,0
FPT,12/31/2019 14:10,49.76,49.85,49.76,49.85,320,0
FPT,12/31/2019 14:11,49.76,49.76,49.76,49.76,9000,0
FPT,12/31/2019 14:12,49.85,49.85,49.85,49.85,10,0
FPT,12/31/2019 14:13,49.85,49.85,49.85,49.85,100,0
FPT,12/31/2019 14:14,49.76,49.76,49.76,49.76,9850,0
FPT,12/31/2019 14:15,49.76,49.85,49.76,49.76,530,0
FPT,12/31/2019 14:16,49.76,49.76,49.76,49.76,1170,0
FPT,12/31/2019 14:17,49.85,49.85,49.85,49.85,10,0
FPT,12/31/2019 14:18,49.85,49.85,49.85,49.85,4700,0
FPT,12/31/2019 14:19,49.85,49.85,49.85,49.85,900,0
FPT,12/31/2019 14:20,49.85,49.94,49.85,49.85,5140,0
FPT,12/31/2019 14:21,49.94,49.94,49.85,49.85,2010,0
FPT,12/31/2019 14:22,49.85,49.94,49.85,49.94,11820,0
FPT,12/31/2019 14:23,49.94,49.94,49.94,49.94,10,0
FPT,12/31/2019 14:24,49.85,49.85,49.85,49.85,10000,0
FPT,12/31/2019 14:25,49.85,49.94,49.85,49.94,850,0
FPT,12/31/2019 14:26,49.85,49.85,49.85,49.85,5680,0
FPT,12/31/2019 14:28,49.85,49.94,49.85,49.94,16200,0
FPT,12/31/2019 14:29,49.94,49.94,49.94,49.94,740,0
FPT,12/31/2019 14:46,49.76,49.76,49.76,49.76,50610,0
FPT,1/2/2020 9:15,49.76,49.85,49.76,49.85,3970,0
FPT,1/2/2020 9:16,49.85,49.85,49.85,49.85,1710,0
FPT,1/2/2020 9:17,49.85,49.85,49.85,49.85,450,0
FPT,1/2/2020 9:21,49.85,49.85,49.85,49.85,5470,0
FPT,1/2/2020 9:22,49.85,49.85,49.85,49.85,5500,0
FPT,1/2/2020 9:23,49.85,49.85,49.85,49.85,9960,0
FPT,1/2/2020 9:24,49.85,49.85,49.59,49.68,19700,0
FPT,1/2/2020 9:25,49.51,49.51,49.51,49.51,12000,0
FPT,1/2/2020 9:26,49.68,49.76,49.68,49.76,11600,0
FPT,1/2/2020 9:27,49.76,49.76,49.76,49.76,40,0
FPT,1/2/2020 9:28,49.76,49.76,49.68,49.76,1110,0
FPT,1/2/2020 9:29,49.68,49.68,49.68,49.68,10,0
FPT,1/2/2020 9:30,49.76,49.76,49.68,49.68,300,0
FPT,1/2/2020 9:31,49.76,49.85,49.76,49.76,5350,0
FPT,1/2/2020 9:32,49.76,49.76,49.76,49.76,1510,0
FPT,1/2/2020 9:33,49.76,49.76,49.76,49.76,190,0
FPT,1/2/2020 9:34,49.76,49.76,49.68,49.68,13740,0
FPT,1/2/2020 9:35,49.68,49.76,49.68,49.76,70,0
FPT,1/2/2020 9:36,49.85,49.85,49.76,49.85,2160,0
FPT,1/2/2020 9:37,49.85,49.85,49.85,49.85,1000,0
FPT,1/2/2020 9:38,49.85,49.85,49.76,49.85,1230,0
FPT,1/2/2020 9:39,49.76,49.85,49.76,49.85,6710,0
FPT,1/2/2020 9:40,49.85,49.85,49.85,49.85,1020,0
FPT,1/2/2020 9:41,49.85,49.85,49.85,49.85,2760,0
FPT,1/2/2020 9:42,49.85,49.94,49.85,49.94,7960,0
FPT,1/2/2020 9:43,49.94,50.02,49.85,50.02,17010,0
FPT,1/2/2020 9:44,50.02,50.02,49.94,49.94,3100,0
FPT,1/2/2020 9:45,50.02,50.02,49.94,49.94,2140,0
FPT,1/2/2020 9:46,49.94,49.94,49.94,49.94,1020,0
FPT,1/2/2020 9:48,49.94,49.94,49.85,49.85,4490,0
FPT,1/2/2020 9:49,49.85,49.94,49.85,49.94,1770,0
FPT,1/2/2020 9:50,49.94,49.94,49.85,49.85,2020,0
FPT,1/2/2020 9:51,49.85,49.94,49.85,49.94,610,0
FPT,1/2/2020 9:52,49.85,49.94,49.85,49.94,1510,0
FPT,1/2/2020 9:53,49.76,49.94,49.76,49.94,6380,0
FPT,1/2/2020 9:54,49.85,49.85,49.85,49.85,10,0
FPT,1/2/2020 9:55,49.85,49.94,49.85,49.85,700,0
FPT,1/2/2020 9:56,49.94,49.94,49.94,49.94,1340,0
FPT,1/2/2020 9:57,49.94,49.94,49.76,49.76,8120,0
FPT,1/2/2020 9:58,49.85,49.85,49.76,49.76,90,0
FPT,1/2/2020 9:59,49.85,49.94,49.76,49.94,3250,0
FPT,1/2/2020 10:00,49.94,49.94,49.85,49.85,60,0
FPT,1/2/2020 10:01,49.94,49.94,49.94,49.94,1270,0
FPT,1/2/2020 10:02,49.94,49.94,49.85,49.85,2060,0
FPT,1/2/2020 10:03,49.94,49.94,49.94,49.94,500,0
FPT,1/2/2020 10:04,49.85,49.85,49.85,49.85,10,0
FPT,1/2/2020 10:05,49.85,49.85,49.76,49.85,7650,0
FPT,1/2/2020 10:06,49.85,49.85,49.85,49.85,40,0
FPT,1/2/2020 10:07,49.85,49.85,49.85,49.85,20,0
FPT,1/2/2020 10:08,49.76,49.76,49.76,49.76,60,0
FPT,1/2/2020 10:09,49.76,49.85,49.76,49.76,290,0
FPT,1/2/2020 10:10,49.85,49.85,49.76,49.76,590,0
FPT,1/2/2020 10:11,49.85,49.85,49.76,49.76,510,0
FPT,1/2/2020 10:12,49.85,49.85,49.76,49.76,20,0
FPT,1/2/2020 10:14,49.76,49.85,49.76,49.85,380,0
FPT,1/2/2020 10:15,49.76,49.94,49.76,49.85,18860,0
FPT,1/2/2020 10:16,49.85,49.85,49.76,49.76,3740,0
FPT,1/2/2020 10:17,49.85,49.85,49.76,49.76,210,0
FPT,1/2/2020 10:18,49.76,49.76,49.76,49.76,60,0
FPT,1/2/2020 10:20,49.76,49.76,49.76,49.76,270,0
FPT,1/2/2020 10:23,49.85,49.85,49.76,49.76,260,0
FPT,1/2/2020 10:24,49.76,49.85,49.68,49.85,28480,0
FPT,1/2/2020 10:25,49.76,49.85,49.76,49.85,4160,0
FPT,1/2/2020 10:27,49.85,49.85,49.85,49.85,30,0
FPT,1/2/2020 10:28,49.85,49.85,49.85,49.85,20,0
FPT,1/2/2020 10:30,49.76,49.76,49.76,49.76,5000,0
FPT,1/2/2020 10:31,49.85,49.85,49.85,49.85,10,0
FPT,1/2/2020 10:32,49.76,49.85,49.76,49.85,110,0
FPT,1/2/2020 10:34,49.76,49.76,49.76,49.76,10,0
FPT,1/2/2020 10:35,49.85,49.85,49.76,49.76,910,0
FPT,1/2/2020 10:36,49.76,49.76,49.76,49.76,13390,0
FPT,1/2/2020 10:37,49.76,49.76,49.76,49.76,60,0
FPT,1/2/2020 10:38,49.76,49.76,49.76,49.76,300,0
FPT,1/2/2020 10:39,49.76,49.76,49.76,49.76,10,0
FPT,1/2/2020 10:41,49.76,49.76,49.68,49.68,220,0
FPT,1/2/2020 10:42,49.76,49.76,49.76,49.76,500,0
FPT,1/2/2020 10:43,49.76,49.76,49.76,49.76,1010,0
FPT,1/2/2020 10:44,49.68,49.76,49.68,49.76,1420,0
FPT,1/2/2020 10:45,49.68,49.68,49.68,49.68,10,0
FPT,1/2/2020 10:50,49.76,49.76,49.76,49.76,10,0
FPT,1/2/2020 10:51,49.76,49.76,49.68,49.76,2810,0
FPT,1/2/2020 10:52,49.76,49.76,49.68,49.76,1710,0
FPT,1/2/2020 10:53,49.76,49.76,49.76,49.76,1580,0
FPT,1/2/2020 10:54,49.76,49.76,49.76,49.76,50,0
FPT,1/2/2020 10:55,49.76,49.76,49.68,49.68,3090,0
FPT,1/2/2020 10:56,49.68,49.76,49.68,49.76,1200,0
FPT,1/2/2020 10:58,49.76,49.76,49.76,49.76,1280,0
FPT,1/2/2020 10:59,49.85,49.85,49.85,49.85,320,0
FPT,1/2/2020 11:01,49.76,49.85,49.76,49.85,60,0
FPT,1/2/2020 11:02,49.76,49.76,49.76,49.76,250,0
FPT,1/2/2020 11:03,49.85,49.85,49.85,49.85,340,0
FPT,1/2/2020 11:06,49.85,49.85,49.85,49.85,10,0
FPT,1/2/2020 11:07,49.85,49.85,49.76,49.76,20,0
FPT,1/2/2020 11:08,49.85,49.85,49.85,49.85,500,0
FPT,1/2/2020 11:09,49.85,49.85,49.76,49.85,40,0
FPT,1/2/2020 11:10,49.85,49.85,49.85,49.85,9530,0
FPT,1/2/2020 11:11,49.94,49.94,49.94,49.94,500,0
FPT,1/2/2020 11:12,49.94,49.94,49.94,49.94,2690,0
FPT,1/2/2020 11:13,49.94,49.94,49.94,49.94,570,0
FPT,1/2/2020 11:14,49.94,49.94,49.94,49.94,1500,0
FPT,1/2/2020 11:16,49.94,49.94,49.94,49.94,70,0
FPT,1/2/2020 11:17,49.76,49.94,49.76,49.94,20000,0
FPT,1/2/2020 11:18,49.94,49.94,49.94,49.94,520,0
FPT,1/2/2020 11:19,49.94,49.94,49.94,49.94,20,0
FPT,1/2/2020 11:20,49.94,50.02,49.94,49.94,4400,0
FPT,1/2/2020 11:22,50.02,50.02,49.94,49.94,5020,0
FPT,1/2/2020 11:23,50.02,50.02,50.02,50.02,180,0
FPT,1/2/2020 11:24,50.02,50.11,49.94,49.94,35200,0
FPT,1/2/2020 11:25,50.02,50.02,50.02,50.02,500,0
FPT,1/2/2020 11:26,50.02,50.02,50.02,50.02,2000,0
FPT,1/2/2020 11:27,50.02,50.02,50.02,50.02,680,0
FPT,1/2/2020 11:28,49.94,49.94,49.94,49.94,10,0
FPT,1/2/2020 11:29,49.94,50.02,49.94,49.94,6510,0
FPT,1/2/2020 13:00,49.94,49.94,49.94,49.94,8280,0
FPT,1/2/2020 13:02,49.94,49.94,49.94,49.94,10,0
FPT,1/2/2020 13:05,50.02,50.02,50.02,50.02,30,0
FPT,1/2/2020 13:06,49.94,49.94,49.94,49.94,290,0
FPT,1/2/2020 13:07,50.02,50.02,50.02,50.02,26450,0
FPT,1/2/2020 13:08,50.02,50.02,50.02,50.02,7650,0
FPT,1/2/2020 13:09,50.02,50.02,50.02,50.02,1050,0
FPT,1/2/2020 13:11,50.02,50.02,50.02,50.02,600,0
FPT,1/2/2020 13:12,50.02,50.11,50.02,50.11,3680,0
FPT,1/2/2020 13:13,50.11,50.11,50.11,50.11,200,0
FPT,1/2/2020 13:14,50.11,50.19,50.11,50.19,46070,0
FPT,1/2/2020 13:15,50.19,50.19,50.11,50.19,23530,0
FPT,1/2/2020 13:16,50.19,50.19,50.19,50.19,9380,0
FPT,1/2/2020 13:17,50.19,50.19,50.19,50.19,5200,0
FPT,1/2/2020 13:18,50.28,50.28,50.19,50.19,2950,0
FPT,1/2/2020 13:20,50.28,50.28,50.19,50.28,7750,0
FPT,1/2/2020 13:21,50.28,50.28,50.19,50.19,1130,0
FPT,1/2/2020 13:22,50.19,50.28,50.19,50.28,5740,0
FPT,1/2/2020 13:23,50.28,50.28,50.19,50.19,5200,0
FPT,1/2/2020 13:24,50.28,50.28,50.28,50.28,600,0
FPT,1/2/2020 13:25,50.19,50.28,50.19,50.19,3410,0
FPT,1/2/2020 13:26,50.19,50.28,50.19,50.28,31660,0
FPT,1/2/2020 13:27,50.19,50.28,50.19,50.28,29100,0
FPT,1/2/2020 13:28,50.28,50.36,50.28,50.28,33590,0
FPT,1/2/2020 13:29,50.28,50.28,50.28,50.28,1500,0
FPT,1/2/2020 13:30,50.28,50.28,50.28,50.28,20810,0
FPT,1/2/2020 13:31,50.28,50.28,50.28,50.28,13000,0
FPT,1/2/2020 13:32,50.28,50.28,50.28,50.28,25680,0
FPT,1/2/2020 13:33,50.28,50.28,50.28,50.28,4630,0
FPT,1/2/2020 13:34,50.19,50.28,50.19,50.19,2730,0
FPT,1/2/2020 13:35,50.19,50.19,50.19,50.19,1000,0
FPT,1/2/2020 13:36,50.19,50.19,50.19,50.19,50,0
FPT,1/2/2020 13:37,50.19,50.19,50.19,50.19,1200,0
FPT,1/2/2020 13:38,50.19,50.19,50.19,50.19,7990,0
FPT,1/2/2020 13:39,50.19,50.19,50.11,50.11,2060,0
FPT,1/2/2020 13:40,50.11,50.19,50.11,50.19,1100,0
FPT,1/2/2020 13:41,50.11,50.11,50.11,50.11,500,0
FPT,1/2/2020 13:43,50.11,50.11,50.11,50.11,9580,0
FPT,1/2/2020 13:46,50.11,50.11,50.11,50.11,10,0
FPT,1/2/2020 13:50,50.11,50.11,50.11,50.11,500,0
FPT,1/2/2020 13:51,50.11,50.19,50.11,50.19,4290,0
FPT,1/2/2020 13:52,50.19,50.19,50.19,50.19,940,0
FPT,1/2/2020 13:53,50.19,50.19,50.19,50.19,2210,0
FPT,1/2/2020 13:54,50.19,50.19,50.11,50.11,2280,0
FPT,1/2/2020 13:55,50.19,50.19,50.19,50.19,1030,0
FPT,1/2/2020 13:57,50.19,50.19,50.19,50.19,1250,0
FPT,1/2/2020 13:59,50.19,50.19,50.19,50.19,20,0
FPT,1/2/2020 14:00,50.19,50.19,50.19,50.19,1820,0
FPT,1/2/2020 14:01,50.19,50.19,50.19,50.19,5100,0
FPT,1/2/2020 14:02,50.19,50.19,50.19,50.19,1230,0
FPT,1/2/2020 14:03,50.19,50.19,50.19,50.19,7200,0
FPT,1/2/2020 14:04,50.11,50.19,50.11,50.19,8270,0
FPT,1/2/2020 14:05,50.19,50.19,50.19,50.19,5270,0
FPT,1/2/2020 14:06,50.19,50.19,50.19,50.19,1880,0
FPT,1/2/2020 14:07,50.11,50.11,50.11,50.11,23050,0
FPT,1/2/2020 14:08,50.02,50.02,50.02,50.02,12020,0
FPT,1/2/2020 14:09,50.02,50.02,49.94,50.02,16250,0
FPT,1/2/2020 14:10,49.94,49.94,49.94,49.94,5000,0
FPT,1/2/2020 14:11,49.94,49.94,49.85,49.85,12220,0
FPT,1/2/2020 14:12,49.94,49.94,49.85,49.94,2150,0
FPT,1/2/2020 14:13,49.94,49.94,49.94,49.94,290,0
FPT,1/2/2020 14:14,49.94,50.11,49.94,50.11,8280,0
FPT,1/2/2020 14:15,50.11,50.11,49.94,50.02,2170,0
FPT,1/2/2020 14:16,50.02,50.02,50.02,50.02,1000,0
FPT,1/2/2020 14:17,50.02,50.02,49.94,49.94,8470,0
FPT,1/2/2020 14:18,50.02,50.02,50.02,50.02,300,0
FPT,1/2/2020 14:19,50.02,50.11,49.94,50.11,6390,0
FPT,1/2/2020 14:20,50.11,50.11,50.11,50.11,100,0
FPT,1/2/2020 14:21,50.02,50.02,49.94,50.02,4730,0
FPT,1/2/2020 14:22,50.02,50.11,50.02,50.11,4650,0
FPT,1/2/2020 14:24,50.02,50.02,49.94,49.94,2240,0
FPT,1/2/2020 14:25,49.94,50.02,49.94,50.02,120,0
FPT,1/2/2020 14:26,50.02,50.02,50.02,50.02,2480,0
FPT,1/2/2020 14:27,49.94,49.94,49.85,49.94,9310,0
FPT,1/2/2020 14:28,49.94,50.02,49.94,49.94,4300,0
FPT,1/2/2020 14:29,49.94,49.94,49.94,49.94,100,0
FPT,1/2/2020 14:46,50.02,50.02,50.02,50.02,17660,0
FPT,1/3/2020 9:15,50.28,50.28,50.28,50.28,18630,0
FPT,1/3/2020 9:16,50.28,50.28,50.11,50.11,1440,0
FPT,1/3/2020 9:17,50.28,50.36,50.19,50.36,7240,0
FPT,1/3/2020 9:18,50.28,50.36,50.28,50.36,2100,0
FPT,1/3/2020 9:19,50.36,50.36,50.28,50.36,4330,0
FPT,1/3/2020 9:20,50.36,50.45,50.28,50.28,20800,0
FPT,1/3/2020 9:21,50.28,50.28,50.02,50.02,6170,0
FPT,1/3/2020 9:22,50.28,50.36,50.02,50.11,24890,0
FPT,1/3/2020 9:23,50.28,50.28,50.28,50.28,20,0
FPT,1/3/2020 9:24,50.28,50.28,50.28,50.28,13370,0
FPT,1/3/2020 9:25,50.28,50.36,50.28,50.36,15650,0
FPT,1/3/2020 9:26,50.36,50.36,50.28,50.28,7630,0
FPT,1/3/2020 9:27,50.28,50.28,50.28,50.28,1050,0
FPT,1/3/2020 9:28,50.28,50.28,50.28,50.28,3470,0
FPT,1/3/2020 9:29,50.19,50.19,50.19,50.19,200,0
FPT,1/3/2020 9:30,50.19,50.19,50.19,50.19,3700,0
FPT,1/3/2020 9:31,50.19,50.19,50.19,50.19,3350,0
FPT,1/3/2020 9:32,50.19,50.19,50.11,50.11,10420,0
FPT,1/3/2020 9:33,50.11,50.19,50.11,50.19,630,0
FPT,1/3/2020 9:34,50.11,50.11,50.11,50.11,9000,0
FPT,1/3/2020 9:35,50.11,50.11,50.11,50.11,700,0
FPT,1/3/2020 9:36,50.11,50.11,50.11,50.11,100,0
FPT,1/3/2020 9:37,50.11,50.11,50.11,50.11,2910,0
FPT,1/3/2020 9:38,50.11,50.11,50.11,50.11,3430,0
FPT,1/3/2020 9:39,50.11,50.11,50.11,50.11,9810,0
FPT,1/3/2020 9:40,50.02,50.02,50.02,50.02,1000,0
FPT,1/3/2020 9:41,50.11,50.11,50.11,50.11,280,0
FPT,1/3/2020 9:42,50.11,50.11,50.11,50.11,300,0
FPT,1/3/2020 9:43,50.11,50.11,50.11,50.11,540,0
FPT,1/3/2020 9:44,50.11,50.11,50.11,50.11,4060,0
FPT,1/3/2020 9:45,50.11,50.11,50.02,50.11,1650,0
FPT,1/3/2020 9:46,50.11,50.11,50.11,50.11,1430,0
FPT,1/3/2020 9:47,50.02,50.11,50.02,50.11,70,0
FPT,1/3/2020 9:48,50.11,50.11,50.11,50.11,2660,0
FPT,1/3/2020 9:49,50.11,50.11,50.11,50.11,10,0
FPT,1/3/2020 9:50,50.02,50.11,50.02,50.11,1580,0
FPT,1/3/2020 9:51,50.11,50.11,50.11,50.11,2500,0
FPT,1/3/2020 9:52,50.02,50.02,50.02,50.02,20,0
FPT,1/3/2020 9:53,50.02,50.11,50.02,50.11,7530,0
FPT,1/3/2020 9:54,50.11,50.11,50.11,50.11,1910,0
FPT,1/3/2020 9:55,50.11,50.11,50.11,50.11,220,0
FPT,1/3/2020 9:57,50.11,50.11,50.11,50.11,580,0
FPT,1/3/2020 9:58,50.11,50.11,50.11,50.11,2630,0
FPT,1/3/2020 9:59,50.11,50.11,50.02,50.02,6570,0
FPT,1/3/2020 10:00,50.11,50.11,50.11,50.11,30,0
FPT,1/3/2020 10:01,50.02,50.11,50.02,50.11,10030,0
FPT,1/3/2020 10:02,50.02,50.02,50.02,50.02,53140,0
FPT,1/3/2020 10:03,50.02,50.02,49.94,49.94,5110,0
FPT,1/3/2020 10:04,49.94,50.02,49.94,50.02,2680,0
FPT,1/3/2020 10:05,50.02,50.02,50.02,50.02,10,0
FPT,1/3/2020 10:06,49.94,50.02,49.94,50.02,110,0
FPT,1/3/2020 10:07,49.94,50.02,49.94,50.02,1240,0
FPT,1/3/2020 10:11,50.02,50.02,49.94,49.94,320,0
FPT,1/3/2020 10:12,49.94,50.02,49.94,49.94,6520,0
FPT,1/3/2020 10:13,49.94,49.94,49.94,49.94,100,0
FPT,1/3/2020 10:14,49.94,49.94,49.94,49.94,3740,0
FPT,1/3/2020 10:15,50.02,50.02,50.02,50.02,10,0
FPT,1/3/2020 10:16,49.94,49.94,49.94,49.94,350,0
FPT,1/3/2020 10:17,49.94,49.94,49.94,49.94,150,0
FPT,1/3/2020 10:19,49.94,49.94,49.94,49.94,4630,0
FPT,1/3/2020 10:20,49.85,49.94,49.85,49.94,520,0
FPT,1/3/2020 10:21,49.94,49.94,49.85,49.94,980,0
FPT,1/3/2020 10:22,49.94,49.94,49.94,49.94,8000,0
FPT,1/3/2020 10:23,50.02,50.02,50.02,50.02,650,0
FPT,1/3/2020 10:24,50.02,50.02,49.85,49.85,24980,0
FPT,1/3/2020 10:25,49.94,49.94,49.85,49.85,5050,0
FPT,1/3/2020 10:26,50.02,50.02,50.02,50.02,5000,0
FPT,1/3/2020 10:27,50.02,50.02,50.02,50.02,500,0
FPT,1/3/2020 10:28,50.02,50.02,49.94,50.02,3020,0
FPT,1/3/2020 10:29,49.94,49.94,49.94,49.94,1500,0
FPT,1/3/2020 10:30,50.02,50.02,50.02,50.02,1800,0
FPT,1/3/2020 10:31,49.94,50.02,49.94,50.02,40400,0
FPT,1/3/2020 10:32,50.02,50.02,50.02,50.02,6510,0
FPT,1/3/2020 10:33,50.11,50.11,50.11,50.11,4860,0
FPT,1/3/2020 10:35,50.11,50.11,50.11,50.11,100,0
FPT,1/3/2020 10:36,50.11,50.11,50.11,50.11,530,0
FPT,1/3/2020 10:39,50.02,50.02,50.02,50.02,5000,0
FPT,1/3/2020 10:41,50.02,50.02,49.94,50.02,6920,0
FPT,1/3/2020 10:42,50.02,50.02,50.02,50.02,300,0
FPT,1/3/2020 10:43,50.02,50.02,50.02,50.02,1000,0
FPT,1/3/2020 10:44,50.02,50.02,50.02,50.02,1100,0
FPT,1/3/2020 10:45,49.94,50.02,49.94,49.94,8060,0
FPT,1/3/2020 10:46,50.02,50.02,49.94,49.94,14560,0
FPT,1/3/2020 10:47,49.94,50.02,49.94,49.94,8040,0
FPT,1/3/2020 10:48,49.94,50.02,49.94,49.94,1350,0
FPT,1/3/2020 10:49,49.94,50.02,49.94,49.94,17760,0
FPT,1/3/2020 10:50,49.94,49.94,49.94,49.94,190,0
FPT,1/3/2020 10:51,49.94,49.94,49.94,49.94,10120,0
FPT,1/3/2020 10:52,49.85,49.85,49.85,49.85,10000,0
FPT,1/3/2020 10:53,49.94,49.94,49.94,49.94,3120,0
FPT,1/3/2020 10:54,49.94,49.94,49.94,49.94,110,0
FPT,1/3/2020 10:56,49.85,49.85,49.85,49.85,90,0
FPT,1/3/2020 10:57,49.85,49.85,49.85,49.85,10,0
FPT,1/3/2020 10:58,49.94,49.94,49.94,49.94,10,0
FPT,1/3/2020 10:59,49.94,49.94,49.94,49.94,10,0
FPT,1/3/2020 11:00,49.94,49.94,49.94,49.94,560,0
FPT,1/3/2020 11:01,49.94,50.02,49.94,50.02,5900,0
FPT,1/3/2020 11:05,49.94,49.94,49.94,49.94,2540,0
FPT,1/3/2020 11:06,49.94,49.94,49.94,49.94,1100,0
FPT,1/3/2020 11:07,49.85,49.94,49.85,49.94,4350,0
FPT,1/3/2020 11:08,49.94,49.94,49.94,49.94,300,0
FPT,1/3/2020 11:09,49.94,49.94,49.94,49.94,2820,0
FPT,1/3/2020 11:10,49.94,49.94,49.94,49.94,130,0
FPT,1/3/2020 11:11,49.94,49.94,49.94,49.94,5500,0
FPT,1/3/2020 11:12,49.94,49.94,49.94,49.94,860,0
FPT,1/3/2020 11:13,50.02,50.02,50.02,50.02,10,0
FPT,1/3/2020 11:15,50.02,50.02,50.02,50.02,70,0
FPT,1/3/2020 11:16,50.02,50.02,49.94,49.94,2100,0
FPT,1/3/2020 11:18,49.94,50.02,49.94,50.02,2630,0
FPT,1/3/2020 11:19,50.02,50.02,50.02,50.02,100,0
FPT,1/3/2020 11:21,50.02,50.02,50.02,50.02,1000,0
FPT,1/3/2020 11:22,50.02,50.02,49.94,49.94,30,0
FPT,1/3/2020 11:23,50.02,50.02,49.94,50.02,660,0
FPT,1/3/2020 11:25,49.94,50.02,49.94,50.02,90,0
FPT,1/3/2020 11:26,49.94,50.02,49.94,50.02,310,0
FPT,1/3/2020 11:27,49.94,49.94,49.94,49.94,350,0
FPT,1/3/2020 11:28,50.02,50.02,50.02,50.02,18180,0
FPT,1/3/2020 11:29,50.02,50.11,50.02,50.11,70,0
FPT,1/3/2020 13:00,50.11,50.11,50.11,50.11,2780,0
FPT,1/3/2020 13:01,50.02,50.02,50.02,50.02,4000,0
FPT,1/3/2020 13:02,50.02,50.02,50.02,50.02,1260,0
FPT,1/3/2020 13:03,49.94,50.02,49.94,50.02,120,0
FPT,1/3/2020 13:04,49.94,50.02,49.94,50.02,1190,0
FPT,1/3/2020 13:05,50.02,50.02,50.02,50.02,250,0
FPT,1/3/2020 13:06,50.02,50.02,50.02,50.02,10,0
FPT,1/3/2020 13:07,50.02,50.02,49.94,50.02,30,0
FPT,1/3/2020 13:08,49.94,50.02,49.94,49.94,23660,0
FPT,1/3/2020 13:09,49.94,50.02,49.94,49.94,4120,0
FPT,1/3/2020 13:10,49.94,49.94,49.76,49.85,53550,0
FPT,1/3/2020 13:11,49.85,49.85,49.76,49.85,5180,0
FPT,1/3/2020 13:12,49.68,49.68,49.68,49.68,100000,0
FPT,1/3/2020 13:13,49.68,49.85,49.68,49.68,24360,0
FPT,1/3/2020 13:14,49.68,49.68,49.59,49.68,19950,0
FPT,1/3/2020 13:15,49.68,49.76,49.34,49.42,106800,0
FPT,1/3/2020 13:16,49.42,49.42,49.25,49.42,16540,0
FPT,1/3/2020 13:17,49.51,49.51,49.42,49.51,13150,0
FPT,1/3/2020 13:18,49.59,49.68,49.51,49.68,11930,0
FPT,1/3/2020 13:19,49.59,49.59,49.51,49.59,17260,0
FPT,1/3/2020 13:20,49.59,49.85,49.59,49.85,15270,0
FPT,1/3/2020 13:21,49.68,49.68,49.59,49.68,2100,0
FPT,1/3/2020 13:22,49.68,49.68,49.68,49.68,210,0
FPT,1/3/2020 13:23,49.68,49.68,49.59,49.59,410,0
FPT,1/3/2020 13:24,49.68,49.68,49.68,49.68,410,0
FPT,1/3/2020 13:25,49.51,49.51,49.42,49.42,29630,0
FPT,1/3/2020 13:26,49.42,49.42,49.34,49.42,34060,0
FPT,1/3/2020 13:27,49.34,49.42,49.34,49.34,8370,0
FPT,1/3/2020 13:28,49.34,49.42,49.34,49.42,20180,0
FPT,1/3/2020 13:29,49.42,49.59,49.42,49.59,27050,0
FPT,1/3/2020 13:30,49.68,49.68,49.59,49.68,1680,0
FPT,1/3/2020 13:31,49.68,49.68,49.42,49.42,14610,0
FPT,1/3/2020 13:32,49.51,49.51,49.42,49.51,12070,0
FPT,1/3/2020 13:33,49.51,49.68,49.42,49.68,24490,0
FPT,1/3/2020 13:34,49.68,49.68,49.51,49.51,14800,0
FPT,1/3/2020 13:35,49.51,49.51,49.42,49.51,6890,0
FPT,1/3/2020 13:36,49.51,49.59,49.51,49.59,9040,0
FPT,1/3/2020 13:37,49.59,49.59,49.51,49.51,2570,0
FPT,1/3/2020 13:38,49.59,49.59,49.42,49.51,14120,0
FPT,1/3/2020 13:39,49.51,49.51,49.51,49.51,11640,0
FPT,1/3/2020 13:40,49.51,49.51,49.51,49.51,2660,0
FPT,1/3/2020 13:41,49.51,49.51,49.42,49.42,2130,0
FPT,1/3/2020 13:42,49.51,49.51,49.51,49.51,740,0
FPT,1/3/2020 13:43,49.51,49.51,49.51,49.51,2090,0
FPT,1/3/2020 13:44,49.51,49.51,49.51,49.51,390,0
FPT,1/3/2020 13:45,49.51,49.51,49.51,49.51,2010,0
FPT,1/3/2020 13:46,49.51,49.51,49.42,49.51,3520,0
FPT,1/3/2020 13:47,49.42,49.51,49.42,49.51,930,0
FPT,1/3/2020 13:48,49.51,49.51,49.51,49.51,290,0
FPT,1/3/2020 13:49,49.51,49.51,49.51,49.51,1090,0
FPT,1/3/2020 13:50,49.51,49.51,49.51,49.51,750,0
FPT,1/3/2020 13:51,49.51,49.51,49.42,49.42,29780,0
FPT,1/3/2020 13:52,49.42,49.51,49.42,49.42,5370,0
FPT,1/3/2020 13:53,49.42,49.42,49.34,49.42,7720,0
FPT,1/3/2020 13:54,49.42,49.42,49.42,49.42,6130,0
FPT,1/3/2020 13:55,49.42,49.42,49.42,49.42,210,0
FPT,1/3/2020 13:56,49.42,49.42,49.34,49.34,3380,0
FPT,1/3/2020 13:57,49.42,49.42,49.34,49.42,1530,0
FPT,1/3/2020 13:58,49.42,49.42,49.42,49.42,2260,0
FPT,1/3/2020 13:59,49.42,49.42,49.42,49.42,9090,0
FPT,1/3/2020 14:00,49.42,49.42,49.42,49.42,250,0
FPT,1/3/2020 14:01,49.42,49.51,49.34,49.34,53680,0
FPT,1/3/2020 14:02,49.42,49.51,49.42,49.42,3590,0
FPT,1/3/2020 14:03,49.42,49.51,49.42,49.42,8130,0
FPT,1/3/2020 14:04,49.51,49.51,49.42,49.42,740,0
FPT,1/3/2020 14:05,49.34,49.42,49.34,49.42,19280,0
FPT,1/3/2020 14:06,49.34,49.34,49.17,49.25,165040,0
FPT,1/3/2020 14:07,49.34,49.42,49.08,49.25,39150,0
FPT,1/3/2020 14:08,49.08,49.25,49.08,49.25,44730,0
FPT,1/3/2020 14:09,49.25,49.25,49.08,49.25,25570,0
FPT,1/3/2020 14:10,49.17,49.17,49.17,49.17,20000,0
FPT,1/3/2020 14:11,49.17,49.17,49.08,49.17,8080,0
FPT,1/3/2020 14:12,49.17,49.25,49.17,49.25,9460,0
FPT,1/3/2020 14:13,49.17,49.17,49.08,49.08,9880,0
FPT,1/3/2020 14:14,49.17,49.17,49.08,49.17,25070,0
FPT,1/3/2020 14:15,49.17,49.17,49.08,49.08,41030,0
FPT,1/3/2020 14:16,49.08,49.08,49,49.08,21890,0
FPT,1/3/2020 14:17,49.17,49.17,49.08,49.17,18010,0
FPT,1/3/2020 14:18,49.08,49.17,49.08,49.17,25350,0
FPT,1/3/2020 14:19,49.17,49.25,49.08,49.25,1920,0
FPT,1/3/2020 14:20,49.17,49.25,49.17,49.25,600,0
FPT,1/3/2020 14:21,49.25,49.25,49.25,49.25,15320,0
FPT,1/3/2020 14:22,49.25,49.34,49.25,49.25,2780,0
FPT,1/3/2020 14:23,49.34,49.34,49.25,49.34,16820,0
FPT,1/3/2020 14:24,49.34,49.34,49.34,49.34,13400,0
FPT,1/3/2020 14:25,49.34,49.42,49.34,49.42,9950,0
FPT,1/3/2020 14:26,49.25,49.34,49.25,49.34,510,0
FPT,1/3/2020 14:27,49.34,49.34,49.25,49.34,5300,0
FPT,1/3/2020 14:28,49.34,49.34,49.25,49.34,1070,0
FPT,1/3/2020 14:29,49.34,49.34,49.25,49.25,26900,0
FPT,1/3/2020 14:46,49.17,49.17,49.17,49.17,140010,0
FPT,1/6/2020 9:15,48.74,48.91,48.66,48.66,29830,0
FPT,1/6/2020 9:16,48.66,48.66,48.66,48.66,13010,0
FPT,1/6/2020 9:17,48.66,48.74,48.66,48.66,4720,0
FPT,1/6/2020 9:18,48.74,48.83,48.74,48.83,2940,0
FPT,1/6/2020 9:19,48.83,48.83,48.74,48.74,10820,0
FPT,1/6/2020 9:20,48.74,48.74,48.66,48.74,9110,0
FPT,1/6/2020 9:21,48.74,48.74,48.66,48.66,5470,0
FPT,1/6/2020 9:22,48.66,48.66,48.57,48.57,31380,0
FPT,1/6/2020 9:23,48.48,48.66,48.48,48.57,19530,0
FPT,1/6/2020 9:24,48.57,48.57,48.57,48.57,8020,0
FPT,1/6/2020 9:25,48.66,48.66,48.57,48.57,7050,0
FPT,1/6/2020 9:26,48.57,48.66,48.57,48.57,10600,0
FPT,1/6/2020 9:27,48.66,48.66,48.66,48.66,18190,0
FPT,1/6/2020 9:28,48.66,48.74,48.66,48.74,11940,0
FPT,1/6/2020 9:29,48.83,48.83,48.74,48.83,13780,0
FPT,1/6/2020 9:30,48.83,48.83,48.74,48.83,2700,0
FPT,1/6/2020 9:31,48.83,48.83,48.83,48.83,5710,0
FPT,1/6/2020 9:32,48.83,48.83,48.57,48.57,51000,0
FPT,1/6/2020 9:33,48.83,48.83,48.74,48.74,790,0
FPT,1/6/2020 9:34,48.74,48.83,48.74,48.83,2050,0
FPT,1/6/2020 9:35,48.74,48.83,48.74,48.83,2200,0
FPT,1/6/2020 9:36,48.83,48.83,48.74,48.83,13570,0
FPT,1/6/2020 9:37,48.74,48.83,48.74,48.83,810,0
FPT,1/6/2020 9:38,48.83,48.83,48.83,48.83,1920,0
FPT,1/6/2020 9:39,48.83,48.83,48.83,48.83,170,0
FPT,1/6/2020 9:40,48.83,48.91,48.83,48.91,5410,0
FPT,1/6/2020 9:41,48.91,48.91,48.83,48.91,12980,0
FPT,1/6/2020 9:42,48.91,48.91,48.91,48.91,10190,0
FPT,1/6/2020 9:43,48.91,48.91,48.83,48.91,6160,0
FPT,1/6/2020 9:44,48.91,48.91,48.74,48.83,5750,0
FPT,1/6/2020 9:45,48.83,48.83,48.83,48.83,23000,0
FPT,1/6/2020 9:46,48.83,48.91,48.83,48.83,9720,0
FPT,1/6/2020 9:47,48.83,48.91,48.83,48.91,11110,0
FPT,1/6/2020 9:48,48.91,49,48.91,48.91,2010,0
FPT,1/6/2020 9:49,48.91,48.91,48.91,48.91,870,0
FPT,1/6/2020 9:50,48.91,48.91,48.91,48.91,700,0
FPT,1/6/2020 9:51,48.91,48.91,48.91,48.91,5410,0
FPT,1/6/2020 9:52,48.91,48.91,48.91,48.91,4250,0
FPT,1/6/2020 9:53,48.91,49,48.91,49,3780,0
FPT,1/6/2020 9:54,48.91,48.91,48.91,48.91,1000,0
FPT,1/6/2020 9:55,48.91,48.91,48.91,48.91,2000,0
FPT,1/6/2020 9:56,48.91,48.91,48.83,48.83,5680,0
FPT,1/6/2020 9:57,48.91,48.91,48.91,48.91,4380,0
FPT,1/6/2020 9:58,48.83,48.83,48.83,48.83,26100,0
FPT,1/6/2020 9:59,48.83,48.91,48.83,48.91,6010,0
FPT,1/6/2020 10:00,48.74,48.91,48.74,48.91,10170,0
FPT,1/6/2020 10:01,48.91,48.91,48.91,48.91,100,0
FPT,1/6/2020 10:02,48.91,48.91,48.83,48.83,920,0
FPT,1/6/2020 10:04,48.83,48.83,48.83,48.83,4100,0
FPT,1/6/2020 10:05,48.83,48.83,48.83,48.83,6070,0
FPT,1/6/2020 10:06,48.83,48.83,48.83,48.83,150,0
FPT,1/6/2020 10:07,48.74,48.74,48.74,48.74,48980,0
FPT,1/6/2020 10:08,48.74,48.74,48.66,48.74,2870,0
FPT,1/6/2020 10:09,48.74,48.74,48.74,48.74,6260,0
FPT,1/6/2020 10:11,48.74,48.74,48.74,48.74,12410,0
FPT,1/6/2020 10:12,48.74,48.74,48.74,48.74,5700,0
FPT,1/6/2020 10:13,48.74,48.74,48.74,48.74,2500,0
FPT,1/6/2020 10:14,48.74,48.74,48.74,48.74,330,0
FPT,1/6/2020 10:15,48.74,48.74,48.74,48.74,1000,0
FPT,1/6/2020 10:16,48.74,48.74,48.74,48.74,550,0
FPT,1/6/2020 10:17,48.74,48.74,48.74,48.74,8500,0
FPT,1/6/2020 10:18,48.74,48.74,48.74,48.74,3000,0
FPT,1/6/2020 10:19,48.74,48.74,48.74,48.74,1500,0
FPT,1/6/2020 10:20,48.83,48.83,48.74,48.74,11220,0
FPT,1/6/2020 10:21,48.74,48.74,48.74,48.74,6550,0
FPT,1/6/2020 10:22,48.83,48.83,48.83,48.83,800,0
FPT,1/6/2020 10:23,48.74,48.83,48.74,48.83,10600,0
FPT,1/6/2020 10:24,48.83,48.83,48.83,48.83,620,0
FPT,1/6/2020 10:25,48.83,48.83,48.74,48.74,1510,0
FPT,1/6/2020 10:26,48.83,48.83,48.74,48.74,15420,0
FPT,1/6/2020 10:27,48.83,48.83,48.74,48.83,5280,0
FPT,1/6/2020 10:28,48.83,48.83,48.83,48.83,10,0
FPT,1/6/2020 10:29,48.83,48.83,48.83,48.83,2020,0
FPT,1/6/2020 10:30,48.83,48.83,48.83,48.83,80,0
FPT,1/6/2020 10:32,48.91,48.91,48.83,48.91,5160,0
FPT,1/6/2020 10:33,48.91,48.91,48.74,48.91,24100,0
FPT,1/6/2020 10:34,48.83,48.83,48.83,48.83,610,0
FPT,1/6/2020 10:35,48.83,48.83,48.83,48.83,3510,0
FPT,1/6/2020 10:36,48.83,48.91,48.83,48.83,10020,0
FPT,1/6/2020 10:37,48.83,48.83,48.83,48.83,30,0
FPT,1/6/2020 10:38,48.83,48.83,48.83,48.83,3270,0
FPT,1/6/2020 10:39,48.83,48.91,48.83,48.83,2760,0
FPT,1/6/2020 10:40,48.91,48.91,48.91,48.91,10,0
FPT,1/6/2020 10:41,48.91,49,48.91,49,7590,0
FPT,1/6/2020 10:42,49,49,49,49,20,0
FPT,1/6/2020 10:43,49,49,48.91,48.91,60,0
FPT,1/6/2020 10:44,49,49,49,49,10010,0
FPT,1/6/2020 10:45,49,49.08,49,49.08,140,0
FPT,1/6/2020 10:46,49.08,49.08,49.08,49.08,20,0
FPT,1/6/2020 10:47,49.08,49.08,49.08,49.08,16390,0
FPT,1/6/2020 10:48,49.08,49.17,49.08,49.17,10840,0
FPT,1/6/2020 10:49,49.17,49.17,49.08,49.08,8900,0
FPT,1/6/2020 10:50,49.08,49.08,49.08,49.08,6100,0
FPT,1/6/2020 10:51,49.08,49.17,49.08,49.08,2360,0
FPT,1/6/2020 10:52,49.08,49.08,49.08,49.08,2000,0
FPT,1/6/2020 10:53,49.08,49.08,49.08,49.08,380,0
FPT,1/6/2020 10:54,49.08,49.08,49.08,49.08,1040,0
FPT,1/6/2020 10:55,49.08,49.08,49.08,49.08,3630,0
FPT,1/6/2020 10:56,49.08,49.08,49,49,800,0
FPT,1/6/2020 10:57,49,49,49,49,4990,0
FPT,1/6/2020 10:58,49,49,49,49,400,0
FPT,1/6/2020 11:00,49,49,49,49,4280,0
FPT,1/6/2020 11:01,49,49,49,49,80,0
FPT,1/6/2020 11:02,49,49,49,49,200,0
FPT,1/6/2020 11:04,49,49,49,49,1000,0
FPT,1/6/2020 11:05,49.08,49.08,49.08,49.08,1000,0
FPT,1/6/2020 11:06,49.08,49.08,49,49,590,0
FPT,1/6/2020 11:07,49,49,49,49,300,0
FPT,1/6/2020 11:08,49,49,49,49,320,0
FPT,1/6/2020 11:09,49,49.08,49,49.08,2010,0
FPT,1/6/2020 11:11,49,49,49,49,1000,0
FPT,1/6/2020 11:12,49.08,49.08,49.08,49.08,1460,0
FPT,1/6/2020 11:13,49.08,49.08,49.08,49.08,100,0
FPT,1/6/2020 11:15,49,49,49,49,710,0
FPT,1/6/2020 11:17,49,49.08,49,49.08,110,0
FPT,1/6/2020 11:19,49,49,49,49,2470,0
FPT,1/6/2020 11:20,48.91,48.91,48.91,48.91,90,0
FPT,1/6/2020 11:21,48.91,48.91,48.91,48.91,5330,0
FPT,1/6/2020 11:22,48.91,48.91,48.91,48.91,2000,0
FPT,1/6/2020 11:23,49,49,49,49,1430,0
FPT,1/6/2020 11:25,49,49,49,49,10,0
FPT,1/6/2020 11:28,49.08,49.08,49.08,49.08,10,0
FPT,1/6/2020 11:29,49,49,49,49,1110,0
FPT,1/6/2020 13:00,49.08,49.08,49.08,49.08,4560,0
FPT,1/6/2020 13:03,49.08,49.08,49,49,1370,0
FPT,1/6/2020 13:04,49,49,49,49,860,0
FPT,1/6/2020 13:05,49,49.08,49,49.08,1210,0
FPT,1/6/2020 13:06,49,49,49,49,150,0
FPT,1/6/2020 13:07,49,49,49,49,500,0
FPT,1/6/2020 13:08,49,49,49,49,300,0
FPT,1/6/2020 13:09,48.91,48.91,48.91,48.91,2000,0
FPT,1/6/2020 13:12,48.91,48.91,48.91,48.91,120,0
FPT,1/6/2020 13:14,48.91,48.91,48.91,48.91,3220,0
FPT,1/6/2020 13:15,49,49,49,49,100,0
FPT,1/6/2020 13:16,49,49,48.91,48.91,3880,0
FPT,1/6/2020 13:17,49,49,49,49,1750,0
FPT,1/6/2020 13:18,49,49,48.91,49,1080,0
FPT,1/6/2020 13:19,49,49,49,49,770,0
FPT,1/6/2020 13:20,49,49,49,49,200,0
FPT,1/6/2020 13:22,49,49,48.91,49,2990,0
FPT,1/6/2020 13:24,49,49,49,49,10,0
FPT,1/6/2020 13:25,49,49,49,49,10,0
FPT,1/6/2020 13:26,49,49,49,49,20,0
FPT,1/6/2020 13:28,48.91,48.91,48.91,48.91,120,0
FPT,1/6/2020 13:30,48.91,48.91,48.91,48.91,16840,0
FPT,1/6/2020 13:31,48.91,48.91,48.91,48.91,1150,0
FPT,1/6/2020 13:32,48.83,48.83,48.83,48.83,130,0
FPT,1/6/2020 13:33,48.83,48.83,48.83,48.83,22860,0
FPT,1/6/2020 13:34,48.91,48.91,48.83,48.83,2610,0
FPT,1/6/2020 13:35,48.91,48.91,48.91,48.91,50,0
FPT,1/6/2020 13:36,48.83,48.83,48.83,48.83,3560,0
FPT,1/6/2020 13:37,48.91,48.91,48.91,48.91,11070,0
FPT,1/6/2020 13:38,48.91,48.91,48.91,48.91,3500,0
FPT,1/6/2020 13:39,48.91,48.91,48.91,48.91,10500,0
FPT,1/6/2020 13:41,48.91,48.91,48.91,48.91,1510,0
FPT,1/6/2020 13:42,48.91,48.91,48.91,48.91,12400,0
FPT,1/6/2020 13:44,48.91,48.91,48.91,48.91,1850,0
FPT,1/6/2020 13:45,48.91,48.91,48.91,48.91,1570,0
FPT,1/6/2020 13:47,48.91,48.91,48.91,48.91,760,0
FPT,1/6/2020 13:48,48.91,48.91,48.91,48.91,140,0
FPT,1/6/2020 13:49,48.91,48.91,48.91,48.91,670,0
FPT,1/6/2020 13:51,48.91,48.91,48.91,48.91,1020,0
FPT,1/6/2020 13:52,48.91,48.91,48.83,48.83,4520,0
FPT,1/6/2020 13:53,48.91,48.91,48.91,48.91,50,0
FPT,1/6/2020 13:55,48.91,48.91,48.91,48.91,1090,0
FPT,1/6/2020 13:56,48.83,48.83,48.83,48.83,460,0
FPT,1/6/2020 13:57,48.91,48.91,48.91,48.91,140,0
FPT,1/6/2020 13:58,48.91,48.91,48.83,48.83,210,0
FPT,1/6/2020 13:59,48.91,48.91,48.83,48.83,110,0
FPT,1/6/2020 14:00,48.83,48.83,48.83,48.83,100,0
FPT,1/6/2020 14:01,48.91,48.91,48.91,48.91,1540,0
FPT,1/6/2020 14:02,48.91,48.91,48.83,48.83,6000,0
FPT,1/6/2020 14:03,48.83,48.83,48.83,48.83,750,0
FPT,1/6/2020 14:04,48.83,48.83,48.83,48.83,8500,0
FPT,1/6/2020 14:05,48.83,48.83,48.83,48.83,1250,0
FPT,1/6/2020 14:06,48.83,48.83,48.83,48.83,30,0
FPT,1/6/2020 14:07,48.83,48.83,48.83,48.83,2000,0
FPT,1/6/2020 14:08,48.83,48.83,48.83,48.83,19150,0
FPT,1/6/2020 14:09,48.83,48.83,48.83,48.83,30,0
FPT,1/6/2020 14:10,48.83,48.83,48.74,48.74,10200,0
FPT,1/6/2020 14:11,48.74,48.74,48.74,48.74,5610,0
FPT,1/6/2020 14:12,48.83,48.83,48.74,48.83,1450,0
FPT,1/6/2020 14:14,48.74,48.74,48.74,48.74,50,0
FPT,1/6/2020 14:15,48.74,48.74,48.74,48.74,13000,0
FPT,1/6/2020 14:16,48.83,48.83,48.74,48.83,10020,0
FPT,1/6/2020 14:17,48.83,48.83,48.83,48.83,350,0
FPT,1/6/2020 14:18,48.83,48.83,48.74,48.74,3650,0
FPT,1/6/2020 14:19,48.83,48.83,48.74,48.74,5010,0
FPT,1/6/2020 14:20,48.83,48.83,48.74,48.74,630,0
FPT,1/6/2020 14:21,48.74,48.74,48.74,48.74,2710,0
FPT,1/6/2020 14:22,48.74,48.83,48.74,48.74,3360,0
FPT,1/6/2020 14:23,48.83,48.83,48.66,48.66,10050,0
FPT,1/6/2020 14:24,48.74,48.74,48.74,48.74,450,0
FPT,1/6/2020 14:25,48.83,48.83,48.83,48.83,10300,0
FPT,1/6/2020 14:26,48.74,48.83,48.74,48.83,3340,0
FPT,1/6/2020 14:27,48.74,48.83,48.74,48.74,6230,0
FPT,1/6/2020 14:28,48.74,48.83,48.74,48.74,10510,0
FPT,1/6/2020 14:29,48.74,48.83,48.74,48.74,4270,0
FPT,1/6/2020 14:46,48.66,48.66,48.66,48.66,83340,0
FPT,1/7/2020 9:15,48.91,48.91,48.91,48.91,9230,0
FPT,1/7/2020 9:16,48.91,48.91,48.91,48.91,2110,0
FPT,1/7/2020 9:17,49,49.08,49,49,5960,0
FPT,1/7/2020 9:18,49,49,48.74,48.83,18620,0
FPT,1/7/2020 9:19,48.83,48.83,48.74,48.83,1200,0
FPT,1/7/2020 9:20,48.83,48.83,48.74,48.83,3910,0
FPT,1/7/2020 9:21,48.83,48.83,48.74,48.83,6070,0
FPT,1/7/2020 9:22,48.83,48.83,48.83,48.83,960,0
FPT,1/7/2020 9:25,48.91,48.91,48.91,48.91,400,0
FPT,1/7/2020 9:26,48.83,48.91,48.83,48.83,11800,0
FPT,1/7/2020 9:28,48.83,48.83,48.83,48.83,2010,0
FPT,1/7/2020 9:29,48.83,48.83,48.83,48.83,50,0
FPT,1/7/2020 9:30,48.83,48.83,48.83,48.83,150,0
FPT,1/7/2020 9:31,48.83,48.91,48.83,48.91,1050,0
FPT,1/7/2020 9:32,48.91,48.91,48.91,48.91,3680,0
FPT,1/7/2020 9:33,48.91,48.91,48.91,48.91,13700,0
FPT,1/7/2020 9:34,48.91,48.91,48.91,48.91,2760,0
FPT,1/7/2020 9:35,48.91,48.91,48.91,48.91,5390,0
FPT,1/7/2020 9:36,48.83,48.83,48.83,48.83,500,0
FPT,1/7/2020 9:37,48.83,48.91,48.83,48.91,3520,0
FPT,1/7/2020 9:38,48.91,48.91,48.83,48.83,6350,0
FPT,1/7/2020 9:39,48.83,48.83,48.83,48.83,40940,0
FPT,1/7/2020 9:40,48.83,48.83,48.83,48.83,30,0
FPT,1/7/2020 9:41,48.74,48.74,48.74,48.74,17530,0
FPT,1/7/2020 9:42,48.74,48.83,48.74,48.83,3300,0
FPT,1/7/2020 9:43,48.83,48.83,48.83,48.83,300,0
FPT,1/7/2020 9:44,48.74,48.74,48.74,48.74,1240,0
FPT,1/7/2020 9:45,48.74,48.74,48.66,48.66,5900,0
FPT,1/7/2020 9:46,48.66,48.74,48.66,48.74,2310,0
FPT,1/7/2020 9:47,48.83,48.83,48.83,48.83,4000,0
FPT,1/7/2020 9:48,48.74,48.74,48.74,48.74,20,0
FPT,1/7/2020 9:49,48.83,48.83,48.83,48.83,780,0
FPT,1/7/2020 9:51,48.83,48.83,48.74,48.83,4270,0
FPT,1/7/2020 9:52,48.83,48.83,48.83,48.83,10,0
FPT,1/7/2020 9:53,48.74,48.74,48.74,48.74,320,0
FPT,1/7/2020 9:54,48.74,48.74,48.74,48.74,350,0
FPT,1/7/2020 9:55,48.74,48.83,48.74,48.74,1650,0
FPT,1/7/2020 9:56,48.83,48.83,48.83,48.83,40,0
FPT,1/7/2020 9:57,48.83,48.83,48.83,48.83,60,0
FPT,1/7/2020 9:58,48.83,48.83,48.74,48.74,2490,0
FPT,1/7/2020 9:59,48.83,48.83,48.74,48.74,1350,0
FPT,1/7/2020 10:00,48.74,48.83,48.74,48.83,420,0
FPT,1/7/2020 10:01,48.83,48.83,48.83,48.83,500,0
FPT,1/7/2020 10:02,48.83,48.83,48.74,48.74,520,0
FPT,1/7/2020 10:03,48.83,48.83,48.74,48.74,5460,0
FPT,1/7/2020 10:04,48.91,48.91,48.91,48.91,10,0
FPT,1/7/2020 10:05,48.91,48.91,48.91,48.91,20,0
FPT,1/7/2020 10:06,48.83,48.83,48.83,48.83,200,0
FPT,1/7/2020 10:08,48.83,48.91,48.83,48.91,19300,0
FPT,1/7/2020 10:09,48.83,48.91,48.83,48.91,30,0
FPT,1/7/2020 10:10,48.91,49,48.91,49,250,0
FPT,1/7/2020 10:11,48.91,49,48.91,49,4700,0
FPT,1/7/2020 10:12,48.91,49,48.91,49,950,0
FPT,1/7/2020 10:13,48.91,49,48.91,48.91,280,0
FPT,1/7/2020 10:15,48.91,49,48.91,48.91,1110,0
FPT,1/7/2020 10:16,49,49,48.91,48.91,510,0
FPT,1/7/2020 10:17,49,49,49,49,40,0
FPT,1/7/2020 10:19,49,49,49,49,10,0
FPT,1/7/2020 10:20,49,49,49,49,20,0
FPT,1/7/2020 10:21,49,49,49,49,10,0
FPT,1/7/2020 10:22,49,49,48.91,49,610,0
FPT,1/7/2020 10:23,49,49,49,49,40,0
FPT,1/7/2020 10:25,49,49,49,49,20,0
FPT,1/7/2020 10:27,48.91,48.91,48.91,48.91,10,0
FPT,1/7/2020 10:28,48.91,48.91,48.91,48.91,20,0
FPT,1/7/2020 10:29,48.91,48.91,48.91,48.91,60,0
FPT,1/7/2020 10:30,48.91,48.91,48.91,48.91,110,0
FPT,1/7/2020 10:31,48.91,48.91,48.91,48.91,1430,0
FPT,1/7/2020 10:32,49,49,48.91,49,9860,0
FPT,1/7/2020 10:33,49,49.08,49,49.08,18170,0
FPT,1/7/2020 10:34,49.08,49.08,49.08,49.08,2170,0
FPT,1/7/2020 10:36,49,49.08,49,49.08,5610,0
FPT,1/7/2020 10:37,49,49.08,49,49.08,560,0
FPT,1/7/2020 10:38,49,49.08,49,49.08,4870,0
FPT,1/7/2020 10:39,49.08,49.08,49,49.08,17030,0
FPT,1/7/2020 10:40,49.08,49.08,49.08,49.08,10,0
FPT,1/7/2020 10:41,49.08,49.08,49.08,49.08,210,0
FPT,1/7/2020 10:42,49.08,49.08,49.08,49.08,610,0
FPT,1/7/2020 10:43,49.08,49.08,49,49,5500,0
FPT,1/7/2020 10:44,49.08,49.08,49.08,49.08,1240,0
FPT,1/7/2020 10:45,49.08,49.08,49.08,49.08,230,0
FPT,1/7/2020 10:46,49,49,49,49,100,0
FPT,1/7/2020 10:47,49.08,49.08,49,49,120,0
FPT,1/7/2020 10:48,49.08,49.08,49.08,49.08,500,0
FPT,1/7/2020 10:49,49.08,49.08,49,49,2020,0
FPT,1/7/2020 10:51,49.08,49.08,49.08,49.08,300,0
FPT,1/7/2020 10:53,49,49.08,49,49.08,1010,0
FPT,1/7/2020 10:54,49,49.08,49,49.08,1200,0
FPT,1/7/2020 10:56,49,49,49,49,2380,0
FPT,1/7/2020 10:57,49,49,49,49,20,0
FPT,1/7/2020 10:59,49,49,49,49,600,0
FPT,1/7/2020 11:00,49,49,49,49,890,0
FPT,1/7/2020 11:01,49,49,49,49,5730,0
FPT,1/7/2020 11:02,49,49,49,49,250,0
FPT,1/7/2020 11:03,49,49,49,49,1280,0
FPT,1/7/2020 11:04,49,49,49,49,110,0
FPT,1/7/2020 11:06,48.91,48.91,48.91,48.91,200,0
FPT,1/7/2020 11:07,49,49,49,49,3000,0
FPT,1/7/2020 11:08,49,49,49,49,500,0
FPT,1/7/2020 11:09,48.91,49,48.91,49,710,0
FPT,1/7/2020 11:10,49,49,49,49,1010,0
FPT,1/7/2020 11:11,49,49,49,49,500,0
FPT,1/7/2020 11:14,49,49,49,49,2320,0
FPT,1/7/2020 11:16,48.91,48.91,48.91,48.91,3000,0
FPT,1/7/2020 11:17,49,49,49,49,10,0
FPT,1/7/2020 11:18,48.91,49,48.91,49,360,0
FPT,1/7/2020 11:19,49,49,49,49,700,0
FPT,1/7/2020 11:20,49.08,49.08,49,49,1010,0
FPT,1/7/2020 11:21,49.08,49.08,49.08,49.08,10,0
FPT,1/7/2020 11:23,49.08,49.08,49.08,49.08,2500,0
FPT,1/7/2020 11:24,49.08,49.08,49.08,49.08,1000,0
FPT,1/7/2020 11:25,49.08,49.17,49.08,49.17,6590,0
FPT,1/7/2020 11:26,49.08,49.08,49.08,49.08,1630,0
FPT,1/7/2020 11:29,49,49.08,49,49.08,6010,0
FPT,1/7/2020 13:00,49.08,49.08,49.08,49.08,1520,0
FPT,1/7/2020 13:01,49.08,49.08,49.08,49.08,200,0
FPT,1/7/2020 13:03,49.08,49.08,49.08,49.08,2580,0
FPT,1/7/2020 13:04,49.08,49.08,49.08,49.08,200,0
FPT,1/7/2020 13:05,49.08,49.08,49,49,1200,0
FPT,1/7/2020 13:06,49.08,49.08,49,49,20320,0
FPT,1/7/2020 13:07,49.17,49.17,49.17,49.17,10,0
FPT,1/7/2020 13:10,49.08,49.17,49.08,49.17,80,0
FPT,1/7/2020 13:15,49.17,49.17,49.17,49.17,300,0
FPT,1/7/2020 13:16,49.17,49.17,49.17,49.17,5060,0
FPT,1/7/2020 13:17,49.17,49.17,49.17,49.17,100,0
FPT,1/7/2020 13:19,49.08,49.17,49.08,49.08,4630,0
FPT,1/7/2020 13:20,49.17,49.17,49.17,49.17,200,0
FPT,1/7/2020 13:21,49.17,49.17,49.17,49.17,10,0
FPT,1/7/2020 13:22,49.08,49.17,49.08,49.17,5220,0
FPT,1/7/2020 13:24,49.08,49.08,49.08,49.08,4040,0
FPT,1/7/2020 13:26,49.08,49.08,49.08,49.08,300,0
FPT,1/7/2020 13:29,49,49,49,49,3190,0
FPT,1/7/2020 13:30,49.08,49.17,49.08,49.17,37140,0
FPT,1/7/2020 13:32,49.17,49.17,49.17,49.17,100,0
FPT,1/7/2020 13:33,49.17,49.25,49.17,49.25,5510,0
FPT,1/7/2020 13:34,49.25,49.25,49.25,49.25,18080,0
FPT,1/7/2020 13:35,49.25,49.25,49.25,49.25,3340,0
FPT,1/7/2020 13:36,49.25,49.34,49.25,49.34,6750,0
FPT,1/7/2020 13:37,49.25,49.42,49.25,49.42,52880,0
FPT,1/7/2020 13:38,49.42,49.51,49.34,49.34,51860,0
FPT,1/7/2020 13:39,49.51,49.59,49.51,49.51,33160,0
FPT,1/7/2020 13:40,49.51,49.51,49.51,49.51,130,0
FPT,1/7/2020 13:41,49.42,49.42,49.42,49.42,350,0
FPT,1/7/2020 13:42,49.42,49.42,49.42,49.42,470,0
FPT,1/7/2020 13:43,49.42,49.51,49.42,49.51,5290,0
FPT,1/7/2020 13:44,49.51,49.51,49.42,49.42,3820,0
FPT,1/7/2020 13:46,49.42,49.42,49.42,49.42,3700,0
FPT,1/7/2020 13:47,49.42,49.42,49.42,49.42,300,0
FPT,1/7/2020 13:48,49.42,49.51,49.42,49.42,3190,0
FPT,1/7/2020 13:49,49.42,49.42,49.34,49.34,10500,0
FPT,1/7/2020 13:50,49.42,49.42,49.42,49.42,10,0
FPT,1/7/2020 13:51,49.42,49.42,49.42,49.42,160,0
FPT,1/7/2020 13:52,49.42,49.42,49.42,49.42,1100,0
FPT,1/7/2020 13:53,49.42,49.42,49.42,49.42,230,0
FPT,1/7/2020 13:55,49.42,49.42,49.42,49.42,1030,0
FPT,1/7/2020 13:57,49.42,49.42,49.34,49.34,250,0
FPT,1/7/2020 13:58,49.42,49.42,49.42,49.42,10,0
FPT,1/7/2020 13:59,49.34,49.42,49.34,49.42,6450,0
FPT,1/7/2020 14:01,49.34,49.34,49.34,49.34,2640,0
FPT,1/7/2020 14:02,49.25,49.34,49.25,49.34,810,0
FPT,1/7/2020 14:03,49.34,49.42,49.34,49.34,2560,0
FPT,1/7/2020 14:04,49.42,49.42,49.42,49.42,10,0
FPT,1/7/2020 14:05,49.34,49.42,49.34,49.34,20560,0
FPT,1/7/2020 14:06,49.42,49.42,49.34,49.42,18090,0
FPT,1/7/2020 14:07,49.42,49.51,49.42,49.51,3020,0
FPT,1/7/2020 14:08,49.51,49.51,49.42,49.42,11700,0
FPT,1/7/2020 14:09,49.42,49.42,49.42,49.42,500,0
FPT,1/7/2020 14:10,49.51,49.51,49.42,49.42,6900,0
FPT,1/7/2020 14:11,49.51,49.51,49.51,49.51,10,0
FPT,1/7/2020 14:14,49.51,49.51,49.51,49.51,500,0
FPT,1/7/2020 14:16,49.42,49.42,49.42,49.42,2020,0
FPT,1/7/2020 14:17,49.42,49.42,49.42,49.42,6500,0
FPT,1/7/2020 14:18,49.42,49.42,49.42,49.42,5950,0
FPT,1/7/2020 14:19,49.42,49.42,49.42,49.42,11710,0
FPT,1/7/2020 14:20,49.42,49.42,49.42,49.42,1030,0
FPT,1/7/2020 14:21,49.42,49.42,49.42,49.42,180,0
FPT,1/7/2020 14:22,49.42,49.51,49.42,49.51,2970,0
FPT,1/7/2020 14:23,49.51,49.51,49.51,49.51,1000,0
FPT,1/7/2020 14:24,49.42,49.51,49.42,49.51,50,0
FPT,1/7/2020 14:25,49.42,49.42,49.42,49.42,500,0
FPT,1/7/2020 14:26,49.42,49.42,49.42,49.42,10020,0
FPT,1/7/2020 14:27,49.42,49.42,49.42,49.42,1100,0
FPT,1/7/2020 14:28,49.42,49.42,49.42,49.42,1100,0
FPT,1/7/2020 14:29,49.42,49.42,49.42,49.42,4660,0
FPT,1/7/2020 14:46,49.59,49.59,49.59,49.59,89590,0
FPT,1/8/2020 9:15,49.08,49.08,49,49,38700,0
FPT,1/8/2020 9:16,49,49,48.91,49,7870,0
FPT,1/8/2020 9:17,49,49,48.91,48.91,6090,0
FPT,1/8/2020 9:18,48.91,48.91,48.74,48.91,19570,0
FPT,1/8/2020 9:19,48.83,48.91,48.83,48.83,26830,0
FPT,1/8/2020 9:20,48.83,49,48.83,49,28040,0
FPT,1/8/2020 9:21,48.91,49,48.83,48.91,7990,0
FPT,1/8/2020 9:22,48.91,49,48.91,48.91,5380,0
FPT,1/8/2020 9:23,49,49,48.91,48.91,890,0
FPT,1/8/2020 9:24,49,49.08,48.91,49.08,26010,0
FPT,1/8/2020 9:25,49,49.08,49,49.08,3250,0
FPT,1/8/2020 9:26,49,49.08,49,49.08,1330,0
FPT,1/8/2020 9:27,49.17,49.25,49.08,49.17,10300,0
FPT,1/8/2020 9:28,49.17,49.25,49.17,49.17,4510,0
FPT,1/8/2020 9:29,49.17,49.17,49.08,49.17,2130,0
FPT,1/8/2020 9:30,49.17,49.17,49,49,13290,0
FPT,1/8/2020 9:31,49.08,49.08,49,49.08,180,0
FPT,1/8/2020 9:32,49.08,49.17,49,49.17,4400,0
FPT,1/8/2020 9:33,49.17,49.17,49.08,49.17,190,0
FPT,1/8/2020 9:34,49.17,49.17,49.08,49.17,5210,0
FPT,1/8/2020 9:35,49.08,49.25,49.08,49.17,6680,0
FPT,1/8/2020 9:36,49.17,49.17,49.08,49.08,290,0
FPT,1/8/2020 9:37,49.17,49.17,49.08,49.17,420,0
FPT,1/8/2020 9:38,49.17,49.17,49.08,49.17,14510,0
FPT,1/8/2020 9:39,49.08,49.17,49,49,18760,0
FPT,1/8/2020 9:40,49.08,49.08,48.91,49,48310,0
FPT,1/8/2020 9:41,49,49,48.91,49,230,0
FPT,1/8/2020 9:42,49,49.08,48.91,48.91,12380,0
FPT,1/8/2020 9:43,49,49,48.91,49,580,0
FPT,1/8/2020 9:44,49,49.08,49,49.08,5250,0
FPT,1/8/2020 9:45,49.08,49.08,49,49.08,190,0
FPT,1/8/2020 9:46,49.08,49.08,49,49.08,17700,0
FPT,1/8/2020 9:47,49.08,49.08,48.91,49,1170,0
FPT,1/8/2020 9:48,49,49,48.91,49,610,0
FPT,1/8/2020 9:49,49,49,48.91,49,1200,0
FPT,1/8/2020 9:50,49,49,48.91,49,370,0
FPT,1/8/2020 9:51,49,49,48.91,49,11230,0
FPT,1/8/2020 9:52,49,49.08,48.91,49,11520,0
FPT,1/8/2020 9:53,49,49,48.91,49,270,0
FPT,1/8/2020 9:54,49,49,48.91,49,2680,0
FPT,1/8/2020 9:55,49,49,48.91,49,5830,0
FPT,1/8/2020 9:56,49,49,48.91,49,7600,0
FPT,1/8/2020 9:57,48.91,49,48.91,49,1680,0
FPT,1/8/2020 9:58,49,49,48.91,49,730,0
FPT,1/8/2020 9:59,49,49,48.91,49,1600,0
FPT,1/8/2020 10:00,49,49,48.91,49,6440,0
FPT,1/8/2020 10:01,49,49,48.91,48.91,520,0
FPT,1/8/2020 10:02,49,49,48.91,49,14720,0
FPT,1/8/2020 10:03,49,49,48.91,49,440,0
FPT,1/8/2020 10:04,49,49,48.91,49,270,0
FPT,1/8/2020 10:05,49,49,48.91,49,240,0
FPT,1/8/2020 10:06,49,49,48.91,49,620,0
FPT,1/8/2020 10:07,49,49,48.91,49,680,0
FPT,1/8/2020 10:08,49,49,48.91,49,2550,0
FPT,1/8/2020 10:09,49,49,48.91,49,220,0
FPT,1/8/2020 10:10,49,49,48.91,49,1890,0
FPT,1/8/2020 10:11,49,49,48.91,49,630,0
FPT,1/8/2020 10:12,49,49,48.91,49,220,0
FPT,1/8/2020 10:13,49,49,48.91,49,310,0
FPT,1/8/2020 10:14,48.91,49,48.91,49,2700,0
FPT,1/8/2020 10:15,49,49,48.91,49,280,0
FPT,1/8/2020 10:16,48.91,49,48.91,49,2180,0
FPT,1/8/2020 10:17,49,49,48.91,49,210,0
FPT,1/8/2020 10:18,49,49,48.91,49,10520,0
FPT,1/8/2020 10:19,49,49,48.91,49,940,0
FPT,1/8/2020 10:20,49,49,48.91,49,10830,0
FPT,1/8/2020 10:21,49,49,48.91,49,220,0
FPT,1/8/2020 10:22,49,49,48.91,49,1390,0
FPT,1/8/2020 10:23,49,49,48.91,49,1220,0
FPT,1/8/2020 10:24,49,49,48.91,49,230,0
FPT,1/8/2020 10:25,49,49,48.91,49,190,0
FPT,1/8/2020 10:26,49,49,48.91,49,270,0
FPT,1/8/2020 10:27,49,49,48.91,49,940,0
FPT,1/8/2020 10:28,49,49,48.91,49,5700,0
FPT,1/8/2020 10:29,49,49,48.91,49,1730,0
FPT,1/8/2020 10:30,49,49,48.91,48.91,9940,0
FPT,1/8/2020 10:31,49,49,48.91,49,15890,0
FPT,1/8/2020 10:32,49,49.08,49,49.08,22130,0
FPT,1/8/2020 10:33,49.08,49.17,49,49.17,8950,0
FPT,1/8/2020 10:34,49.17,49.17,49.08,49.17,200,0
FPT,1/8/2020 10:35,49.17,49.17,49,49.08,1030,0
FPT,1/8/2020 10:36,49.08,49.08,49,49.08,380,0
FPT,1/8/2020 10:37,49.08,49.08,49,49.08,700,0
FPT,1/8/2020 10:38,49.08,49.08,49,49.08,220,0
FPT,1/8/2020 10:39,49.08,49.08,49,49.08,4920,0
FPT,1/8/2020 10:40,49.08,49.17,49,49.17,7650,0
FPT,1/8/2020 10:41,49.17,49.17,49.08,49.17,1210,0
FPT,1/8/2020 10:42,49.17,49.17,49.08,49.17,4190,0
FPT,1/8/2020 10:43,49.17,49.17,49,49.08,450,0
FPT,1/8/2020 10:44,49.08,49.08,49,49.08,710,0
FPT,1/8/2020 10:45,49.08,49.08,49,49.08,5340,0
FPT,1/8/2020 10:46,49.08,49.08,49,49.08,260,0
FPT,1/8/2020 10:47,49,49.08,49,49,10200,0
FPT,1/8/2020 10:48,49.08,49.08,49,49.08,3740,0
FPT,1/8/2020 10:49,49.08,49.08,49,49,7260,0
FPT,1/8/2020 10:50,49,49,48.91,49,290,0
FPT,1/8/2020 10:51,49,49.08,49,49.08,2820,0
FPT,1/8/2020 10:52,49.08,49.08,49,49,1320,0
FPT,1/8/2020 10:53,49.08,49.08,48.91,49,2370,0
FPT,1/8/2020 10:54,49,49,48.91,49,1180,0
FPT,1/8/2020 10:55,48.91,49,48.91,49,10080,0
FPT,1/8/2020 10:56,49,49,48.91,49,5460,0
FPT,1/8/2020 10:57,49,49,48.91,49,260,0
FPT,1/8/2020 10:58,49,49,48.91,49,16300,0
FPT,1/8/2020 10:59,48.91,48.91,48.83,48.91,11940,0
FPT,1/8/2020 11:00,48.83,48.91,48.83,48.91,32610,0
FPT,1/8/2020 11:01,48.91,48.91,48.83,48.91,250,0
FPT,1/8/2020 11:02,48.91,48.91,48.83,48.91,780,0
FPT,1/8/2020 11:03,48.91,49,48.83,48.91,4530,0
FPT,1/8/2020 11:04,48.91,49,48.83,48.91,1950,0
FPT,1/8/2020 11:05,49,49,48.83,48.91,370,0
FPT,1/8/2020 11:06,48.91,48.91,48.83,48.91,1550,0
FPT,1/8/2020 11:07,48.91,48.91,48.83,48.91,300,0
FPT,1/8/2020 11:08,48.91,49,48.83,49,410,0
FPT,1/8/2020 11:09,49,49,48.83,48.83,10260,0
FPT,1/8/2020 11:10,49,49,48.83,49,250,0
FPT,1/8/2020 11:11,48.91,48.91,48.83,48.91,2510,0
FPT,1/8/2020 11:12,48.83,48.91,48.74,48.91,42690,0
FPT,1/8/2020 11:13,48.91,48.91,48.66,48.66,126870,0
FPT,1/8/2020 11:14,48.74,48.74,48.66,48.74,53140,0
FPT,1/8/2020 11:15,48.66,48.74,48.66,48.74,7850,0
FPT,1/8/2020 11:16,48.74,48.74,48.66,48.74,6350,0
FPT,1/8/2020 11:17,48.66,48.74,48.57,48.57,60260,0
FPT,1/8/2020 11:18,48.74,48.74,48.66,48.74,250,0
FPT,1/8/2020 11:19,48.74,48.74,48.57,48.66,1700,0
FPT,1/8/2020 11:20,48.66,48.66,48.57,48.66,1480,0
FPT,1/8/2020 11:21,48.66,48.66,48.57,48.57,9010,0
FPT,1/8/2020 11:22,48.66,48.66,48.57,48.66,6510,0
FPT,1/8/2020 11:23,48.66,48.66,48.57,48.66,2940,0
FPT,1/8/2020 11:24,48.66,48.66,48.57,48.66,2290,0
FPT,1/8/2020 11:25,48.66,48.74,48.66,48.74,2360,0
FPT,1/8/2020 11:26,48.74,48.74,48.66,48.66,17450,0
FPT,1/8/2020 11:27,48.74,48.74,48.66,48.74,2780,0
FPT,1/8/2020 11:28,48.74,48.83,48.66,48.74,2540,0
FPT,1/8/2020 11:29,48.66,48.74,48.66,48.74,1090,0
FPT,1/8/2020 13:00,48.66,48.74,48.66,48.74,51950,0
FPT,1/8/2020 13:01,48.74,48.74,48.57,48.66,10800,0
FPT,1/8/2020 13:02,48.74,48.74,48.57,48.57,3180,0
FPT,1/8/2020 13:03,48.66,48.66,48.57,48.57,4930,0
FPT,1/8/2020 13:04,48.66,48.66,48.57,48.66,1710,0
FPT,1/8/2020 13:05,48.66,48.66,48.57,48.57,14170,0
FPT,1/8/2020 13:06,48.66,48.66,48.48,48.57,15030,0
FPT,1/8/2020 13:07,48.57,48.57,48.48,48.57,3420,0
FPT,1/8/2020 13:08,48.57,48.57,48.48,48.57,4400,0
FPT,1/8/2020 13:09,48.57,48.66,48.48,48.66,20620,0
FPT,1/8/2020 13:10,48.57,48.66,48.57,48.66,2150,0
FPT,1/8/2020 13:11,48.66,48.66,48.57,48.66,5680,0
FPT,1/8/2020 13:12,48.66,48.66,48.57,48.66,1220,0
FPT,1/8/2020 13:13,48.66,48.74,48.57,48.74,39710,0
FPT,1/8/2020 13:14,48.74,48.74,48.57,48.74,1470,0
FPT,1/8/2020 13:15,48.74,48.74,48.57,48.74,4230,0
FPT,1/8/2020 13:16,48.66,48.74,48.66,48.74,180,0
FPT,1/8/2020 13:17,48.74,48.74,48.66,48.66,18920,0
FPT,1/8/2020 13:18,48.66,48.74,48.57,48.66,20970,0
FPT,1/8/2020 13:19,48.66,48.74,48.57,48.74,3680,0
FPT,1/8/2020 13:20,48.74,48.74,48.57,48.57,9680,0
FPT,1/8/2020 13:21,48.66,48.66,48.57,48.66,1790,0
FPT,1/8/2020 13:22,48.66,48.66,48.57,48.66,11260,0
FPT,1/8/2020 13:23,48.66,48.66,48.57,48.66,770,0
FPT,1/8/2020 13:24,48.66,48.66,48.57,48.66,5200,0
FPT,1/8/2020 13:25,48.66,48.66,48.57,48.66,39710,0
FPT,1/8/2020 13:26,48.66,48.74,48.66,48.66,2940,0
FPT,1/8/2020 13:27,48.66,48.74,48.66,48.74,1190,0
FPT,1/8/2020 13:28,48.74,48.74,48.66,48.66,12930,0
FPT,1/8/2020 13:29,48.74,48.74,48.66,48.74,260,0
FPT,1/8/2020 13:30,48.74,48.74,48.66,48.74,3240,0
FPT,1/8/2020 13:31,48.74,48.74,48.66,48.74,4180,0
FPT,1/8/2020 13:32,48.74,48.74,48.66,48.74,5330,0
FPT,1/8/2020 13:33,48.66,48.74,48.66,48.74,4180,0
FPT,1/8/2020 13:34,48.74,48.83,48.66,48.74,14200,0
FPT,1/8/2020 13:35,48.74,48.74,48.66,48.74,1500,0
FPT,1/8/2020 13:36,48.74,48.74,48.66,48.74,11470,0
FPT,1/8/2020 13:37,48.74,48.83,48.66,48.83,10830,0
FPT,1/8/2020 13:38,48.83,48.83,48.74,48.83,470,0
FPT,1/8/2020 13:39,48.83,48.83,48.74,48.83,670,0
FPT,1/8/2020 13:40,48.83,48.83,48.74,48.83,680,0
FPT,1/8/2020 13:41,48.83,48.83,48.74,48.83,990,0
FPT,1/8/2020 13:42,48.83,48.83,48.74,48.74,580,0
FPT,1/8/2020 13:43,48.83,48.83,48.74,48.83,170,0
FPT,1/8/2020 13:44,48.83,48.83,48.74,48.74,7070,0
FPT,1/8/2020 13:45,48.83,48.83,48.66,48.83,2200,0
FPT,1/8/2020 13:46,48.83,48.83,48.74,48.74,3660,0
FPT,1/8/2020 13:47,48.74,48.74,48.66,48.74,530,0
FPT,1/8/2020 13:48,48.74,48.83,48.66,48.83,4970,0
FPT,1/8/2020 13:49,48.83,48.83,48.66,48.74,910,0
FPT,1/8/2020 13:50,48.66,48.83,48.66,48.83,1880,0
FPT,1/8/2020 13:51,48.83,48.83,48.66,48.83,170,0
FPT,1/8/2020 13:52,48.74,48.83,48.66,48.83,2750,0
FPT,1/8/2020 13:53,48.83,48.83,48.74,48.83,170,0
FPT,1/8/2020 13:54,48.83,48.83,48.74,48.83,2510,0
FPT,1/8/2020 13:55,48.83,48.83,48.74,48.83,170,0
FPT,1/8/2020 13:56,48.83,48.83,48.74,48.83,3730,0
FPT,1/8/2020 13:57,48.83,48.83,48.74,48.83,4280,0
FPT,1/8/2020 13:58,48.83,48.83,48.74,48.83,30260,0
FPT,1/8/2020 13:59,48.83,48.83,48.74,48.83,1680,0
FPT,1/8/2020 14:00,48.83,48.83,48.74,48.83,15760,0
FPT,1/8/2020 14:01,48.83,48.83,48.74,48.83,7540,0
FPT,1/8/2020 14:02,48.66,48.83,48.57,48.74,43810,0
FPT,1/8/2020 14:03,48.74,48.74,48.57,48.74,24950,0
FPT,1/8/2020 14:04,48.74,48.74,48.57,48.74,4370,0
FPT,1/8/2020 14:05,48.74,48.74,48.66,48.74,170,0
FPT,1/8/2020 14:06,48.74,48.74,48.66,48.66,230,0
FPT,1/8/2020 14:07,48.74,48.74,48.66,48.66,5760,0
FPT,1/8/2020 14:08,48.74,48.74,48.66,48.74,1730,0
FPT,1/8/2020 14:09,48.66,48.74,48.66,48.74,4330,0
FPT,1/8/2020 14:10,48.74,48.74,48.57,48.66,11970,0
FPT,1/8/2020 14:11,48.66,48.74,48.57,48.66,11080,0
FPT,1/8/2020 14:12,48.74,48.74,48.57,48.66,14360,0
FPT,1/8/2020 14:13,48.66,48.66,48.57,48.66,23790,0
FPT,1/8/2020 14:14,48.66,48.66,48.57,48.66,13860,0
FPT,1/8/2020 14:15,48.66,48.66,48.57,48.66,6140,0
FPT,1/8/2020 14:16,48.66,48.66,48.57,48.66,19820,0
FPT,1/8/2020 14:17,48.66,48.66,48.57,48.66,240,0
FPT,1/8/2020 14:18,48.66,48.66,48.57,48.66,4250,0
FPT,1/8/2020 14:19,48.57,48.66,48.57,48.66,3180,0
FPT,1/8/2020 14:20,48.66,48.66,48.57,48.66,2010,0
FPT,1/8/2020 14:21,48.66,48.66,48.48,48.57,23890,0
FPT,1/8/2020 14:22,48.57,48.57,48.48,48.57,12300,0
FPT,1/8/2020 14:23,48.57,48.57,48.48,48.48,11240,0
FPT,1/8/2020 14:24,48.57,48.57,48.48,48.57,2750,0
FPT,1/8/2020 14:25,48.57,48.66,48.48,48.66,10250,0
FPT,1/8/2020 14:26,48.66,48.66,48.57,48.57,2320,0
FPT,1/8/2020 14:27,48.57,48.57,48.48,48.57,3750,0
FPT,1/8/2020 14:28,48.57,48.57,48.48,48.57,1070,0
FPT,1/8/2020 14:29,48.57,48.57,48.48,48.48,5150,0
FPT,1/8/2020 14:46,48.48,48.48,48.48,48.48,68670,0
FPT,1/9/2020 9:15,48.91,48.91,48.83,48.83,22410,0
FPT,1/9/2020 9:16,48.91,48.91,48.83,48.83,2030,0
FPT,1/9/2020 9:17,48.91,48.91,48.83,48.91,900,0
FPT,1/9/2020 9:18,48.83,49,48.83,49,5820,0
FPT,1/9/2020 9:19,49,49,49,49,20170,0
FPT,1/9/2020 9:20,49,49,49,49,3440,0
FPT,1/9/2020 9:21,49.08,49.25,49.08,49.08,18710,0
FPT,1/9/2020 9:22,49.08,49.25,49.08,49.25,4900,0
FPT,1/9/2020 9:24,49.17,49.17,49.17,49.17,2950,0
FPT,1/9/2020 9:25,49.17,49.17,49.17,49.17,430,0
FPT,1/9/2020 9:26,49.08,49.17,49.08,49.08,23020,0
FPT,1/9/2020 9:27,49.08,49.08,49,49,23070,0
FPT,1/9/2020 9:28,49,49,49,49,810,0
FPT,1/9/2020 9:29,49,49,49,49,17120,0
FPT,1/9/2020 9:30,48.91,49,48.91,48.91,9160,0
FPT,1/9/2020 9:31,48.91,49,48.91,49,2000,0
FPT,1/9/2020 9:32,48.91,48.91,48.91,48.91,3520,0
FPT,1/9/2020 9:33,48.91,48.91,48.91,48.91,1480,0
FPT,1/9/2020 9:35,49,49,49,49,2280,0
FPT,1/9/2020 9:37,48.91,48.91,48.91,48.91,1000,0
FPT,1/9/2020 9:38,48.91,49,48.91,48.91,5560,0
FPT,1/9/2020 9:39,49,49,49,49,14000,0
FPT,1/9/2020 9:40,49,49,49,49,5250,0
FPT,1/9/2020 9:41,49,49,49,49,6120,0
FPT,1/9/2020 9:42,48.91,49,48.91,49,12000,0
FPT,1/9/2020 9:43,49,49,48.91,48.91,3150,0
FPT,1/9/2020 9:44,48.91,48.91,48.91,48.91,3130,0
FPT,1/9/2020 9:45,48.91,48.91,48.91,48.91,9130,0
FPT,1/9/2020 9:46,48.91,48.91,48.91,48.91,3290,0
FPT,1/9/2020 9:47,48.91,48.91,48.91,48.91,10,0
FPT,1/9/2020 9:48,48.91,48.91,48.91,48.91,50,0
FPT,1/9/2020 9:49,48.91,48.91,48.91,48.91,300,0
FPT,1/9/2020 9:50,48.91,48.91,48.91,48.91,10,0
FPT,1/9/2020 9:51,48.91,48.91,48.91,48.91,500,0
FPT,1/9/2020 9:52,48.91,48.91,48.91,48.91,5000,0
FPT,1/9/2020 9:54,48.91,48.91,48.91,48.91,500,0
FPT,1/9/2020 9:56,49,49,49,49,1900,0
FPT,1/9/2020 9:57,49,49,48.91,48.91,5210,0
FPT,1/9/2020 9:58,49,49,49,49,1050,0
FPT,1/9/2020 9:59,49,49,48.83,48.83,4190,0
FPT,1/9/2020 10:00,48.91,48.91,48.91,48.91,500,0
FPT,1/9/2020 10:02,48.91,48.91,48.91,48.91,100,0
FPT,1/9/2020 10:03,48.91,48.91,48.91,48.91,5050,0
FPT,1/9/2020 10:05,48.91,49,48.91,48.91,700,0
FPT,1/9/2020 10:06,48.91,48.91,48.91,48.91,290,0
FPT,1/9/2020 10:08,49,49,48.91,48.91,600,0
FPT,1/9/2020 10:09,48.91,49,48.91,48.91,60,0
FPT,1/9/2020 10:10,48.91,49,48.91,48.91,3280,0
FPT,1/9/2020 10:11,48.91,48.91,48.83,48.91,3790,0
FPT,1/9/2020 10:12,48.83,48.83,48.83,48.83,50,0
FPT,1/9/2020 10:13,48.91,48.91,48.83,48.83,100,0
FPT,1/9/2020 10:14,48.83,48.91,48.83,48.83,860,0
FPT,1/9/2020 10:15,48.83,48.83,48.83,48.83,15050,0
FPT,1/9/2020 10:16,48.83,48.91,48.83,48.91,180,0
FPT,1/9/2020 10:17,48.83,48.91,48.83,48.83,160,0
FPT,1/9/2020 10:18,48.83,48.91,48.83,48.83,3660,0
FPT,1/9/2020 10:19,48.83,48.83,48.83,48.83,40,0
FPT,1/9/2020 10:20,48.83,48.83,48.83,48.83,3050,0
FPT,1/9/2020 10:21,48.83,48.91,48.83,48.83,2870,0
FPT,1/9/2020 10:22,48.83,48.83,48.83,48.83,140,0
FPT,1/9/2020 10:23,48.83,48.83,48.83,48.83,50,0
FPT,1/9/2020 10:24,48.83,48.83,48.83,48.83,5050,0
FPT,1/9/2020 10:25,48.83,48.83,48.83,48.83,140,0
FPT,1/9/2020 10:26,48.83,48.83,48.83,48.83,5550,0
FPT,1/9/2020 10:27,48.83,48.83,48.83,48.83,150,0
FPT,1/9/2020 10:28,48.83,48.83,48.74,48.74,440,0
FPT,1/9/2020 10:29,48.74,48.83,48.74,48.83,380,0
FPT,1/9/2020 10:30,48.83,48.83,48.83,48.83,120,0
FPT,1/9/2020 10:31,48.83,48.91,48.83,48.83,5130,0
FPT,1/9/2020 10:32,48.83,48.91,48.83,48.83,510,0
FPT,1/9/2020 10:33,48.83,48.91,48.74,48.83,20200,0
FPT,1/9/2020 10:34,48.83,48.83,48.74,48.74,50,0
FPT,1/9/2020 10:35,48.74,48.74,48.74,48.74,40,0
FPT,1/9/2020 10:36,48.74,48.74,48.74,48.74,50,0
FPT,1/9/2020 10:37,48.74,48.74,48.74,48.74,50,0
FPT,1/9/2020 10:38,48.74,48.83,48.74,48.74,2140,0
FPT,1/9/2020 10:39,48.74,48.74,48.74,48.74,50,0
FPT,1/9/2020 10:40,48.74,48.83,48.74,48.74,1050,0
FPT,1/9/2020 10:41,48.83,48.83,48.74,48.83,1100,0
FPT,1/9/2020 10:42,48.74,48.83,48.74,48.83,4470,0
FPT,1/9/2020 10:43,48.74,48.83,48.74,48.74,100,0
FPT,1/9/2020 10:44,48.74,48.83,48.74,48.74,1380,0
FPT,1/9/2020 10:45,48.74,48.83,48.74,48.74,1360,0
FPT,1/9/2020 10:46,48.74,48.83,48.74,48.74,1690,0
FPT,1/9/2020 10:47,48.74,48.83,48.74,48.83,18740,0
FPT,1/9/2020 10:48,48.83,48.83,48.83,48.83,150,0
FPT,1/9/2020 10:49,48.83,48.83,48.74,48.83,3050,0
FPT,1/9/2020 10:50,48.83,48.91,48.83,48.83,3140,0
FPT,1/9/2020 10:51,48.83,48.83,48.83,48.83,50,0
FPT,1/9/2020 10:52,48.91,48.91,48.83,48.83,2220,0
FPT,1/9/2020 10:53,48.91,48.91,48.83,48.91,4520,0
FPT,1/9/2020 10:54,48.83,48.83,48.83,48.83,50,0
FPT,1/9/2020 10:55,48.83,48.83,48.83,48.83,50,0
FPT,1/9/2020 10:56,48.83,48.91,48.83,48.83,1040,0
FPT,1/9/2020 10:57,48.83,48.91,48.83,48.91,19720,0
FPT,1/9/2020 10:58,48.91,48.91,48.91,48.91,1050,0
FPT,1/9/2020 10:59,48.91,48.91,48.83,48.91,4250,0
FPT,1/9/2020 11:00,48.83,48.83,48.83,48.83,50,0
FPT,1/9/2020 11:01,48.91,48.91,48.83,48.91,4990,0
FPT,1/9/2020 11:02,48.91,48.91,48.91,48.91,340,0
FPT,1/9/2020 11:03,48.91,48.91,48.83,48.83,890,0
FPT,1/9/2020 11:04,48.83,48.91,48.83,48.83,170,0
FPT,1/9/2020 11:05,48.83,48.83,48.83,48.83,3040,0
FPT,1/9/2020 11:06,48.83,48.83,48.83,48.83,50,0
FPT,1/9/2020 11:07,48.83,48.91,48.83,48.83,2050,0
FPT,1/9/2020 11:08,48.83,48.91,48.83,48.83,360,0
FPT,1/9/2020 11:09,48.91,48.91,48.83,48.83,2770,0
FPT,1/9/2020 11:10,48.83,48.83,48.83,48.83,50,0
FPT,1/9/2020 11:11,48.83,48.83,48.83,48.83,60,0
FPT,1/9/2020 11:12,48.83,48.83,48.83,48.83,2410,0
FPT,1/9/2020 11:13,48.83,48.83,48.83,48.83,50,0
FPT,1/9/2020 11:14,48.83,48.83,48.74,48.83,5050,0
FPT,1/9/2020 11:15,48.83,48.83,48.83,48.83,40,0
FPT,1/9/2020 11:16,48.83,48.91,48.83,48.83,1860,0
FPT,1/9/2020 11:17,48.83,48.83,48.83,48.83,250,0
FPT,1/9/2020 11:18,48.83,48.83,48.83,48.83,50,0
FPT,1/9/2020 11:19,48.83,48.91,48.83,48.83,2050,0
FPT,1/9/2020 11:20,48.83,48.83,48.83,48.83,150,0
FPT,1/9/2020 11:21,48.83,48.83,48.83,48.83,50,0
FPT,1/9/2020 11:22,48.83,48.83,48.83,48.83,50,0
FPT,1/9/2020 11:23,48.83,48.83,48.83,48.83,50,0
FPT,1/9/2020 11:24,48.83,48.83,48.83,48.83,40,0
FPT,1/9/2020 11:25,48.83,48.91,48.83,48.83,60,0
FPT,1/9/2020 11:26,48.83,48.83,48.83,48.83,50,0
FPT,1/9/2020 11:27,48.83,48.91,48.83,48.91,1380,0
FPT,1/9/2020 11:28,48.83,48.91,48.83,48.83,4770,0
FPT,1/9/2020 11:29,48.83,48.91,48.83,48.83,1050,0
FPT,1/9/2020 13:00,48.83,48.83,48.83,48.83,19070,0
FPT,1/9/2020 13:01,48.83,48.83,48.83,48.83,50,0
FPT,1/9/2020 13:02,48.83,48.91,48.83,48.91,7590,0
FPT,1/9/2020 13:03,48.91,48.91,48.91,48.91,240,0
FPT,1/9/2020 13:04,48.91,49,48.91,48.91,5060,0
FPT,1/9/2020 13:05,48.91,48.91,48.91,48.91,150,0
FPT,1/9/2020 13:06,48.91,49,48.91,48.91,240,0
FPT,1/9/2020 13:07,48.91,49,48.91,49,1870,0
FPT,1/9/2020 13:08,48.91,48.91,48.91,48.91,50,0
FPT,1/9/2020 13:09,48.91,48.91,48.91,48.91,2040,0
FPT,1/9/2020 13:10,48.91,48.91,48.91,48.91,50,0
FPT,1/9/2020 13:11,48.91,48.91,48.83,48.91,10750,0
FPT,1/9/2020 13:12,48.91,49,48.91,48.91,70,0
FPT,1/9/2020 13:13,48.91,49,48.91,49,37440,0
FPT,1/9/2020 13:14,49,49.08,49,49,7560,0
FPT,1/9/2020 13:15,49,49.08,49,49.08,40350,0
FPT,1/9/2020 13:16,49.08,49.17,49.08,49.08,1750,0
FPT,1/9/2020 13:17,49.08,49.17,49.08,49.08,1050,0
FPT,1/9/2020 13:18,49.08,49.08,49.08,49.08,1050,0
FPT,1/9/2020 13:19,49.08,49.17,49.08,49.08,50,0
FPT,1/9/2020 13:20,49.08,49.08,49.08,49.08,50,0
FPT,1/9/2020 13:21,49.08,49.08,49.08,49.08,2250,0
FPT,1/9/2020 13:22,49.08,49.08,49.08,49.08,4170,0
FPT,1/9/2020 13:23,49.08,49.17,49.08,49.08,9060,0
FPT,1/9/2020 13:24,49.17,49.17,49.17,49.17,7400,0
FPT,1/9/2020 13:25,49.17,49.17,49.17,49.17,10040,0
FPT,1/9/2020 13:26,49.17,49.25,49.08,49.08,4460,0
FPT,1/9/2020 13:27,49.08,49.17,49.08,49.08,570,0
FPT,1/9/2020 13:28,49.17,49.25,49.08,49.25,34050,0
FPT,1/9/2020 13:29,49.08,49.17,49.08,49.17,1050,0
FPT,1/9/2020 13:30,49.17,49.25,49.08,49.17,5560,0
FPT,1/9/2020 13:31,49.17,49.17,49.08,49.08,10280,0
FPT,1/9/2020 13:32,49.08,49.17,49.08,49.17,630,0
FPT,1/9/2020 13:33,49.17,49.17,49.08,49.08,2630,0
FPT,1/9/2020 13:34,49.08,49.25,49.08,49.08,3340,0
FPT,1/9/2020 13:35,49.08,49.08,49.08,49.08,50,0
FPT,1/9/2020 13:36,49.08,49.17,49.08,49.17,330,0
FPT,1/9/2020 13:37,49.17,49.17,49.17,49.17,1540,0
FPT,1/9/2020 13:38,49.17,49.17,49.08,49.08,5060,0
FPT,1/9/2020 13:39,49.08,49.08,49.08,49.08,50,0
FPT,1/9/2020 13:40,49.08,49.17,49.08,49.08,3540,0
FPT,1/9/2020 13:41,49.08,49.17,49.08,49.08,12610,0
FPT,1/9/2020 13:42,49.08,49.25,49.08,49.17,6900,0
FPT,1/9/2020 13:43,49.17,49.25,49.08,49.08,4630,0
FPT,1/9/2020 13:44,49.08,49.17,49.08,49.17,16970,0
FPT,1/9/2020 13:45,49.17,49.17,49.08,49.08,1410,0
FPT,1/9/2020 13:46,49.08,49.17,49.08,49.08,17060,0
FPT,1/9/2020 13:47,49.17,49.17,49.08,49.08,210,0
FPT,1/9/2020 13:48,49.08,49.17,49.08,49.08,100,0
FPT,1/9/2020 13:49,49.08,49.17,49.08,49.08,24830,0
FPT,1/9/2020 13:50,49.17,49.17,49.08,49.08,38620,0
FPT,1/9/2020 13:51,49.17,49.17,49.08,49.08,21090,0
FPT,1/9/2020 13:52,49.17,49.17,49.08,49.17,39750,0
FPT,1/9/2020 13:53,49.17,49.17,49.08,49.08,5260,0
FPT,1/9/2020 13:54,49.08,49.17,49.08,49.17,70,0
FPT,1/9/2020 13:55,49.08,49.17,49.08,49.08,70,0
FPT,1/9/2020 13:56,49.08,49.17,49.08,49.08,10050,0
FPT,1/9/2020 13:57,49.08,49.08,49.08,49.08,2250,0
FPT,1/9/2020 13:58,49.08,49.08,49,49,2080,0
FPT,1/9/2020 13:59,49,49,49,49,40,0
FPT,1/9/2020 14:00,49,49,49,49,50,0
FPT,1/9/2020 14:01,49.08,49.08,49,49,70,0
FPT,1/9/2020 14:02,49.08,49.08,49,49,210,0
FPT,1/9/2020 14:03,49,49,49,49,60,0
FPT,1/9/2020 14:04,49,49,49,49,50,0
FPT,1/9/2020 14:05,49,49.08,49,49.08,11050,0
FPT,1/9/2020 14:06,49,49,49,49,820,0
FPT,1/9/2020 14:07,48.91,49,48.91,49,190,0
FPT,1/9/2020 14:08,48.91,49,48.91,49,3630,0
FPT,1/9/2020 14:09,49,49.08,49,49,150,0
FPT,1/9/2020 14:10,49,49.08,49,49,60,0
FPT,1/9/2020 14:11,49,49.08,49,49,60,0
FPT,1/9/2020 14:12,49,49,49,49,50,0
FPT,1/9/2020 14:13,49,49.08,49,49,1220,0
FPT,1/9/2020 14:14,49,49,49,49,940,0
FPT,1/9/2020 14:15,49,49.08,49,49,530,0
FPT,1/9/2020 14:16,49,49.08,49,49,6030,0
FPT,1/9/2020 14:17,49,49.17,49,49.17,5030,0
FPT,1/9/2020 14:18,49.08,49.08,49,49,120,0
FPT,1/9/2020 14:19,49,49.08,49,49.08,5880,0
FPT,1/9/2020 14:20,49.08,49.17,49,49,3990,0
FPT,1/9/2020 14:21,49.08,49.08,49,49,60,0
FPT,1/9/2020 14:22,49,49,49,49,50,0
FPT,1/9/2020 14:23,49.08,49.08,49,49,260,0
FPT,1/9/2020 14:24,49.08,49.08,49,49.08,150,0
FPT,1/9/2020 14:25,49,49,49,49,550,0
FPT,1/9/2020 14:26,49,49.08,49,49,2060,0
FPT,1/9/2020 14:27,49,49,49,49,140,0
FPT,1/9/2020 14:28,49,49.08,49,49,3170,0
FPT,1/9/2020 14:29,49,49.08,49,49,5490,0
FPT,1/9/2020 14:46,49.17,49.17,49.17,49.17,38730,0
FPT,1/10/2020 9:15,49.08,49.25,49.08,49.25,4690,0
FPT,1/10/2020 9:16,49.25,49.25,49.25,49.25,20,0
FPT,1/10/2020 9:17,49.25,49.25,49.25,49.25,20,0
FPT,1/10/2020 9:18,49.25,49.25,49.17,49.17,2220,0
FPT,1/10/2020 9:20,49.25,49.25,49.25,49.25,10,0
FPT,1/10/2020 9:21,49.25,49.25,49.25,49.25,270,0
FPT,1/10/2020 9:22,49.17,49.17,49.17,49.17,90,0
FPT,1/10/2020 9:23,49.17,49.17,49.17,49.17,3000,0
FPT,1/10/2020 9:24,49.17,49.17,49.17,49.17,5000,0
FPT,1/10/2020 9:25,49.17,49.17,49.17,49.17,3100,0
FPT,1/10/2020 9:26,49.17,49.17,49.17,49.17,3300,0
FPT,1/10/2020 9:27,49.17,49.17,49.17,49.17,11500,0
FPT,1/10/2020 9:28,49.17,49.17,49.17,49.17,1000,0
FPT,1/10/2020 9:29,49.17,49.17,49.17,49.17,10000,0
FPT,1/10/2020 9:30,49.25,49.25,49.08,49.08,1590,0
FPT,1/10/2020 9:31,49.17,49.17,49.08,49.08,420,0
FPT,1/10/2020 9:32,49.17,49.17,49.08,49.17,150,0
FPT,1/10/2020 9:34,49.17,49.17,49.08,49.17,1050,0
FPT,1/10/2020 9:35,49.08,49.17,49.08,49.17,1020,0
FPT,1/10/2020 9:36,49.17,49.17,49.17,49.17,10,0
FPT,1/10/2020 9:37,49.17,49.17,49.17,49.17,20,0
FPT,1/10/2020 9:38,49.17,49.17,49.17,49.17,370,0
FPT,1/10/2020 9:39,49.17,49.17,49.17,49.17,3070,0
FPT,1/10/2020 9:40,49.17,49.17,49.08,49.17,790,0
FPT,1/10/2020 9:41,49.08,49.08,49.08,49.08,5000,0
FPT,1/10/2020 9:42,49.17,49.17,49.17,49.17,40,0
FPT,1/10/2020 9:43,49.17,49.17,49.17,49.17,6220,0
FPT,1/10/2020 9:45,49.08,49.17,49.08,49.17,3550,0
FPT,1/10/2020 9:46,49.17,49.17,49.08,49.08,2260,0
FPT,1/10/2020 9:47,49.17,49.17,49.17,49.17,8530,0
FPT,1/10/2020 9:48,49.25,49.25,49.25,49.25,10,0
FPT,1/10/2020 9:49,49.17,49.17,49.17,49.17,20,0
FPT,1/10/2020 9:50,49.17,49.17,49.17,49.17,1500,0
FPT,1/10/2020 9:51,49.17,49.25,49.17,49.25,100,0
FPT,1/10/2020 9:53,49.25,49.25,49.25,49.25,5000,0
FPT,1/10/2020 9:54,49.25,49.25,49.25,49.25,22160,0
FPT,1/10/2020 9:56,49.25,49.25,49.25,49.25,9770,0
FPT,1/10/2020 9:57,49.25,49.25,49.25,49.25,20,0
FPT,1/10/2020 9:58,49.25,49.25,49.25,49.25,10,0
FPT,1/10/2020 9:59,49.25,49.25,49.25,49.25,10,0
FPT,1/10/2020 10:00,49.17,49.25,49.17,49.25,1020,0
FPT,1/10/2020 10:01,49.25,49.25,49.25,49.25,990,0
FPT,1/10/2020 10:02,49.25,49.34,49.25,49.34,570,0
FPT,1/10/2020 10:04,49.25,49.25,49.25,49.25,110,0
FPT,1/10/2020 10:05,49.25,49.25,49.25,49.25,50,0
FPT,1/10/2020 10:06,49.25,49.25,49.25,49.25,800,0
FPT,1/10/2020 10:07,49.25,49.25,49.25,49.25,3910,0
FPT,1/10/2020 10:08,49.25,49.25,49.25,49.25,50,0
FPT,1/10/2020 10:10,49.25,49.25,49.25,49.25,3000,0
FPT,1/10/2020 10:12,49.25,49.25,49.25,49.25,13010,0
FPT,1/10/2020 10:13,49.25,49.25,49.25,49.25,6100,0
FPT,1/10/2020 10:16,49.17,49.17,49.17,49.17,24210,0
FPT,1/10/2020 10:17,49.17,49.17,49.17,49.17,3000,0
FPT,1/10/2020 10:18,49.08,49.08,49.08,49.08,29070,0
FPT,1/10/2020 10:19,49,49,49,49,10000,0
FPT,1/10/2020 10:20,49,49,49,49,950,0
FPT,1/10/2020 10:21,49.08,49.08,49.08,49.08,350,0
FPT,1/10/2020 10:22,49.08,49.08,49.08,49.08,10,0
FPT,1/10/2020 10:23,49,49,49,49,7010,0
FPT,1/10/2020 10:24,49,49,48.91,48.91,15210,0
FPT,1/10/2020 10:25,48.91,48.91,48.91,48.91,500,0
FPT,1/10/2020 10:26,48.91,49,48.91,49,8780,0
FPT,1/10/2020 10:28,48.91,49,48.91,49,7400,0
FPT,1/10/2020 10:29,49,49,49,49,110,0
FPT,1/10/2020 10:30,49,49,49,49,10,0
FPT,1/10/2020 10:31,49,49,48.91,48.91,7350,0
FPT,1/10/2020 10:32,48.91,48.91,48.91,48.91,8750,0
FPT,1/10/2020 10:33,48.91,48.91,48.91,48.91,1200,0
FPT,1/10/2020 10:34,48.83,48.91,48.83,48.83,24340,0
FPT,1/10/2020 10:35,48.83,48.83,48.74,48.83,2080,0
FPT,1/10/2020 10:36,48.74,48.83,48.74,48.83,9350,0
FPT,1/10/2020 10:37,48.83,48.91,48.83,48.91,12100,0
FPT,1/10/2020 10:38,48.91,48.91,48.83,48.83,2940,0
FPT,1/10/2020 10:39,48.91,48.91,48.91,48.91,3960,0
FPT,1/10/2020 10:40,48.91,49,48.91,49,8500,0
FPT,1/10/2020 10:41,49,49,49,49,210,0
FPT,1/10/2020 10:42,49.08,49.08,49.08,49.08,10,0
FPT,1/10/2020 10:43,49,49,49,49,1200,0
FPT,1/10/2020 10:44,48.91,49,48.91,49,740,0
FPT,1/10/2020 10:45,49,49,48.91,48.91,2800,0
FPT,1/10/2020 10:46,48.91,48.91,48.91,48.91,2000,0
FPT,1/10/2020 10:47,48.91,48.91,48.83,48.83,2120,0
FPT,1/10/2020 10:48,48.91,48.91,48.91,48.91,1700,0
FPT,1/10/2020 10:49,48.91,48.91,48.74,48.91,50570,0
FPT,1/10/2020 10:50,48.91,48.91,48.74,48.91,2700,0
FPT,1/10/2020 10:51,48.83,48.83,48.83,48.83,180,0
FPT,1/10/2020 10:52,48.91,48.91,48.83,48.83,50,0
FPT,1/10/2020 10:53,48.83,48.91,48.83,48.91,6170,0
FPT,1/10/2020 10:54,48.91,48.91,48.91,48.91,170,0
FPT,1/10/2020 10:55,48.91,49,48.91,49,230,0
FPT,1/10/2020 10:56,49,49,48.91,49,6640,0
FPT,1/10/2020 10:57,49,49,49,49,100,0
FPT,1/10/2020 10:58,49,49,49,49,2560,0
FPT,1/10/2020 10:59,49,49,49,49,1570,0
FPT,1/10/2020 11:00,49.08,49.08,49.08,49.08,10,0
FPT,1/10/2020 11:01,49,49,49,49,13500,0
FPT,1/10/2020 11:02,48.91,48.91,48.91,48.91,650,0
FPT,1/10/2020 11:03,49,49,49,49,1510,0
FPT,1/10/2020 11:04,49.08,49.08,49.08,49.08,2630,0
FPT,1/10/2020 11:06,49.17,49.17,49.08,49.17,11430,0
FPT,1/10/2020 11:07,49.17,49.17,49.17,49.17,8200,0
FPT,1/10/2020 11:08,49.17,49.17,49.17,49.17,6100,0
FPT,1/10/2020 11:09,49.17,49.25,49.17,49.25,7850,0
FPT,1/10/2020 11:10,49.17,49.17,49.17,49.17,5010,0
FPT,1/10/2020 11:11,49.17,49.17,49.08,49.08,5460,0
FPT,1/10/2020 11:12,49.08,49.08,49.08,49.08,500,0
FPT,1/10/2020 11:13,49.17,49.17,49.08,49.17,6180,0
FPT,1/10/2020 11:16,49.17,49.17,49.17,49.17,5120,0
FPT,1/10/2020 11:19,49.08,49.08,49.08,49.08,5000,0
FPT,1/10/2020 11:20,49.08,49.08,49.08,49.08,7550,0
FPT,1/10/2020 11:21,49.08,49.08,49.08,49.08,2500,0
FPT,1/10/2020 11:23,49,49,49,49,10,0
FPT,1/10/2020 11:25,49,49.08,49,49,5500,0
FPT,1/10/2020 11:26,49.08,49.08,49.08,49.08,100,0
FPT,1/10/2020 11:27,49,49.08,49,49.08,3130,0
FPT,1/10/2020 11:28,49.08,49.17,49,49.08,2150,0
FPT,1/10/2020 11:29,49.08,49.08,49,49,2110,0
FPT,1/10/2020 13:00,49.08,49.08,49.08,49.08,2680,0
FPT,1/10/2020 13:03,49.08,49.08,49.08,49.08,2360,0
FPT,1/10/2020 13:04,49,49.08,49,49.08,6480,0
FPT,1/10/2020 13:05,49.08,49.08,49,49.08,1380,0
FPT,1/10/2020 13:07,49.08,49.08,49,49,210,0
FPT,1/10/2020 13:08,49.08,49.08,49.08,49.08,30,0
FPT,1/10/2020 13:09,49.08,49.08,49.08,49.08,5830,0
FPT,1/10/2020 13:10,49,49.08,49,49.08,1500,0
FPT,1/10/2020 13:11,49.08,49.08,49.08,49.08,2610,0
FPT,1/10/2020 13:12,49.08,49.08,49.08,49.08,100,0
FPT,1/10/2020 13:13,49.08,49.08,49,49,1500,0
FPT,1/10/2020 13:14,49.08,49.08,49.08,49.08,150,0
FPT,1/10/2020 13:15,49.08,49.08,49.08,49.08,130,0
FPT,1/10/2020 13:16,49.08,49.08,49.08,49.08,5300,0
FPT,1/10/2020 13:17,49.08,49.08,49.08,49.08,350,0
FPT,1/10/2020 13:18,49.17,49.17,49.17,49.17,1580,0
FPT,1/10/2020 13:19,49.17,49.17,49.17,49.17,40,0
FPT,1/10/2020 13:20,49.08,49.08,49.08,49.08,1040,0
FPT,1/10/2020 13:21,49.08,49.08,49,49.08,3340,0
FPT,1/10/2020 13:22,49.08,49.08,49.08,49.08,350,0
FPT,1/10/2020 13:23,49.08,49.08,49.08,49.08,450,0
FPT,1/10/2020 13:24,49.08,49.08,49.08,49.08,3650,0
FPT,1/10/2020 13:25,49.08,49.08,49.08,49.08,1590,0
FPT,1/10/2020 13:27,49.08,49.08,49.08,49.08,820,0
FPT,1/10/2020 13:28,49.08,49.08,49.08,49.08,430,0
FPT,1/10/2020 13:29,49.08,49.08,49.08,49.08,22300,0
FPT,1/10/2020 13:30,49.08,49.08,49.08,49.08,10650,0
FPT,1/10/2020 13:31,49.17,49.17,49.08,49.08,14600,0
FPT,1/10/2020 13:32,49.08,49.08,49.08,49.08,3320,0
FPT,1/10/2020 13:33,49.08,49.08,49.08,49.08,200,0
FPT,1/10/2020 13:34,49.08,49.08,49.08,49.08,80,0
FPT,1/10/2020 13:35,49.08,49.08,49.08,49.08,1630,0
FPT,1/10/2020 13:36,49,49.08,49,49.08,20920,0
FPT,1/10/2020 13:37,49,49.08,49,49.08,5390,0
FPT,1/10/2020 13:38,49.08,49.08,49.08,49.08,2000,0
FPT,1/10/2020 13:39,49.08,49.08,48.91,49,11580,0
FPT,1/10/2020 13:40,49,49,49,49,4410,0
FPT,1/10/2020 13:41,49.08,49.08,49,49,4050,0
FPT,1/10/2020 13:42,49.08,49.08,49.08,49.08,1750,0
FPT,1/10/2020 13:43,49.08,49.08,49,49.08,10070,0
FPT,1/10/2020 13:44,49.08,49.08,49.08,49.08,540,0
FPT,1/10/2020 13:45,49,49.08,49,49.08,21560,0
FPT,1/10/2020 13:46,49.08,49.08,49,49,6080,0
FPT,1/10/2020 13:47,49,49.08,49,49,1420,0
FPT,1/10/2020 13:48,49,49.08,49,49,12080,0
FPT,1/10/2020 13:49,49,49.08,49,49.08,4700,0
FPT,1/10/2020 13:50,49.08,49.08,49.08,49.08,7710,0
FPT,1/10/2020 13:51,49.08,49.08,49.08,49.08,200,0
FPT,1/10/2020 13:52,49.08,49.17,49.08,49.17,25110,0
FPT,1/10/2020 13:53,49.08,49.08,49.08,49.08,710,0
FPT,1/10/2020 13:55,49.08,49.08,49.08,49.08,5000,0
FPT,1/10/2020 13:57,49.17,49.17,49.08,49.08,3140,0
FPT,1/10/2020 13:58,49.08,49.08,49.08,49.08,510,0
FPT,1/10/2020 13:59,49.08,49.08,49.08,49.08,410,0
FPT,1/10/2020 14:00,49.08,49.08,49.08,49.08,3470,0
FPT,1/10/2020 14:02,49.08,49.08,49,49.08,1350,0
FPT,1/10/2020 14:03,49,49,49,49,1000,0
FPT,1/10/2020 14:04,49.08,49.08,49,49,8420,0
FPT,1/10/2020 14:05,49.08,49.08,49,49,2450,0
FPT,1/10/2020 14:06,49,49.08,49,49,2550,0
FPT,1/10/2020 14:07,49,49,49,49,21060,0
FPT,1/10/2020 14:08,49,49,49,49,70,0
FPT,1/10/2020 14:09,49,49,48.91,48.91,18750,0
FPT,1/10/2020 14:10,49,49,48.91,49,1940,0
FPT,1/10/2020 14:11,48.91,48.91,48.91,48.91,12080,0
FPT,1/10/2020 14:12,48.91,48.91,48.83,48.83,350,0
FPT,1/10/2020 14:13,48.91,48.91,48.83,48.83,39000,0
FPT,1/10/2020 14:14,48.83,48.83,48.83,48.83,2830,0
FPT,1/10/2020 14:15,48.83,48.83,48.83,48.83,4020,0
FPT,1/10/2020 14:16,48.83,48.83,48.83,48.83,10,0
FPT,1/10/2020 14:17,48.91,48.91,48.91,48.91,700,0
FPT,1/10/2020 14:18,48.91,48.91,48.83,48.83,2600,0
FPT,1/10/2020 14:19,48.91,48.91,48.91,48.91,5060,0
FPT,1/10/2020 14:20,48.91,48.91,48.91,48.91,10,0
FPT,1/10/2020 14:21,48.91,48.91,48.91,48.91,14400,0
FPT,1/10/2020 14:22,48.91,48.91,48.91,48.91,200,0
FPT,1/10/2020 14:23,48.91,48.91,48.91,48.91,4080,0
FPT,1/10/2020 14:24,48.91,48.91,48.91,48.91,8260,0
FPT,1/10/2020 14:25,48.83,48.91,48.83,48.91,33200,0
FPT,1/10/2020 14:26,48.91,49,48.83,49,2030,0
FPT,1/10/2020 14:27,49,49,49,49,5300,0
FPT,1/10/2020 14:28,49,49,48.91,49,5610,0
FPT,1/10/2020 14:29,49,49,49,49,350,0
FPT,1/10/2020 14:46,49.08,49.08,49.08,49.08,53860,0
FPT,1/13/2020 9:15,49,49.08,49,49.08,6230,0
FPT,1/13/2020 9:16,49,49.08,49,49.08,3000,0
FPT,1/13/2020 9:17,49,49,49,49,1190,0
FPT,1/13/2020 9:18,49,49,49,49,4700,0
FPT,1/13/2020 9:19,49,49,48.83,48.83,26310,0
FPT,1/13/2020 9:20,48.83,48.83,48.83,48.83,400,0
FPT,1/13/2020 9:22,48.91,49,48.91,49,3660,0
FPT,1/13/2020 9:23,49,49.08,48.91,49.08,4670,0
FPT,1/13/2020 9:24,49,49.08,49,49.08,400,0
FPT,1/13/2020 9:25,49,49,49,49,200,0
FPT,1/13/2020 9:27,49.08,49.08,49.08,49.08,10,0
FPT,1/13/2020 9:28,49.08,49.08,49,49.08,7030,0
FPT,1/13/2020 9:29,49.17,49.17,49.17,49.17,2830,0
FPT,1/13/2020 9:30,49.17,49.17,49.08,49.08,25000,0
FPT,1/13/2020 9:31,49.08,49.08,49.08,49.08,5560,0
FPT,1/13/2020 9:33,49.08,49.08,49.08,49.08,3040,0
FPT,1/13/2020 9:35,49.08,49.08,49.08,49.08,710,0
FPT,1/13/2020 9:36,49.08,49.17,49.08,49.08,5550,0
FPT,1/13/2020 9:37,49.08,49.08,49.08,49.08,1010,0
FPT,1/13/2020 9:38,49.08,49.08,49.08,49.08,30,0
FPT,1/13/2020 9:39,49.08,49.08,49.08,49.08,960,0
FPT,1/13/2020 9:40,49.08,49.08,49.08,49.08,6080,0
FPT,1/13/2020 9:41,49.08,49.08,49.08,49.08,870,0
FPT,1/13/2020 9:42,49.08,49.08,49.08,49.08,1220,0
FPT,1/13/2020 9:43,49.08,49.08,49,49,1050,0
FPT,1/13/2020 9:44,49,49,49,49,14000,0
FPT,1/13/2020 9:45,49,49,49,49,1240,0
FPT,1/13/2020 9:46,49,49,49,49,2540,0
FPT,1/13/2020 9:47,49,49,49,49,1390,0
FPT,1/13/2020 9:48,49,49,49,49,10,0
FPT,1/13/2020 9:49,49,49,49,49,1020,0
FPT,1/13/2020 9:50,49,49,49,49,3940,0
FPT,1/13/2020 9:51,49,49,49,49,1000,0
FPT,1/13/2020 9:52,49,49,48.91,48.91,1600,0
FPT,1/13/2020 9:53,49,49,49,49,100,0
FPT,1/13/2020 9:55,48.91,49,48.91,49,5730,0
FPT,1/13/2020 9:56,49,49,49,49,490,0
FPT,1/13/2020 9:57,49,49,49,49,10,0
FPT,1/13/2020 9:58,49,49,49,49,3040,0
FPT,1/13/2020 10:00,49,49,48.91,49,10900,0
FPT,1/13/2020 10:01,48.91,48.91,48.91,48.91,13000,0
FPT,1/13/2020 10:02,48.91,48.91,48.91,48.91,5000,0
FPT,1/13/2020 10:03,48.91,49,48.91,48.91,8520,0
FPT,1/13/2020 10:04,48.91,48.91,48.91,48.91,7820,0
FPT,1/13/2020 10:05,48.91,48.91,48.91,48.91,12010,0
FPT,1/13/2020 10:06,48.91,48.91,48.91,48.91,110,0
FPT,1/13/2020 10:07,48.91,49,48.91,49,10160,0
FPT,1/13/2020 10:08,49,49,49,49,50,0
FPT,1/13/2020 10:09,49,49,49,49,200,0
FPT,1/13/2020 10:10,48.91,48.91,48.91,48.91,10500,0
FPT,1/13/2020 10:11,49,49,49,49,10,0
FPT,1/13/2020 10:12,48.91,48.91,48.91,48.91,80,0
FPT,1/13/2020 10:13,48.91,48.91,48.91,48.91,8670,0
FPT,1/13/2020 10:14,48.91,48.91,48.91,48.91,370,0
FPT,1/13/2020 10:15,48.91,48.91,48.91,48.91,30,0
FPT,1/13/2020 10:16,48.91,48.91,48.91,48.91,100,0
FPT,1/13/2020 10:17,48.91,48.91,48.83,48.83,120,0
FPT,1/13/2020 10:18,48.83,48.83,48.83,48.83,4950,0
FPT,1/13/2020 10:19,48.91,48.91,48.91,48.91,1000,0
FPT,1/13/2020 10:20,48.91,48.91,48.91,48.91,120,0
FPT,1/13/2020 10:21,48.91,48.91,48.83,48.91,18450,0
FPT,1/13/2020 10:22,48.91,48.91,48.91,48.91,1030,0
FPT,1/13/2020 10:23,48.91,48.91,48.91,48.91,50,0
FPT,1/13/2020 10:24,48.91,48.91,48.91,48.91,110,0
FPT,1/13/2020 10:25,48.91,48.91,48.91,48.91,80,0
FPT,1/13/2020 10:26,48.91,48.91,48.91,48.91,10,0
FPT,1/13/2020 10:28,48.91,48.91,48.91,48.91,3550,0
FPT,1/13/2020 10:29,48.91,48.91,48.83,48.91,21110,0
FPT,1/13/2020 10:30,48.91,48.91,48.91,48.91,2520,0
FPT,1/13/2020 10:31,48.91,48.91,48.91,48.91,3010,0
FPT,1/13/2020 10:32,48.91,48.91,48.91,48.91,3100,0
FPT,1/13/2020 10:33,48.91,48.91,48.91,48.91,530,0
FPT,1/13/2020 10:34,48.91,48.91,48.91,48.91,20,0
FPT,1/13/2020 10:35,48.83,48.91,48.83,48.91,30200,0
FPT,1/13/2020 10:36,48.83,48.83,48.83,48.83,140,0
FPT,1/13/2020 10:37,48.83,48.83,48.74,48.83,8370,0
FPT,1/13/2020 10:38,48.83,48.83,48.66,48.66,122440,0
FPT,1/13/2020 10:39,48.66,48.66,48.66,48.66,19000,0
FPT,1/13/2020 10:40,48.74,48.74,48.74,48.74,11030,0
FPT,1/13/2020 10:41,48.74,48.74,48.74,48.74,2160,0
FPT,1/13/2020 10:42,48.74,48.74,48.74,48.74,2200,0
FPT,1/13/2020 10:43,48.74,48.74,48.66,48.74,4720,0
FPT,1/13/2020 10:44,48.74,48.74,48.74,48.74,1450,0
FPT,1/13/2020 10:45,48.74,48.74,48.74,48.74,160,0
FPT,1/13/2020 10:46,48.66,48.74,48.66,48.74,1480,0
FPT,1/13/2020 10:47,48.74,48.74,48.66,48.74,5350,0
FPT,1/13/2020 10:48,48.74,48.74,48.74,48.74,1000,0
FPT,1/13/2020 10:49,48.83,48.83,48.74,48.74,11890,0
FPT,1/13/2020 10:50,48.74,48.74,48.74,48.74,2260,0
FPT,1/13/2020 10:55,48.83,48.83,48.74,48.74,80,0
FPT,1/13/2020 10:56,48.74,48.74,48.74,48.74,2000,0
FPT,1/13/2020 10:57,48.74,48.74,48.74,48.74,110,0
FPT,1/13/2020 10:58,48.74,48.74,48.74,48.74,7080,0
FPT,1/13/2020 10:59,48.74,48.83,48.74,48.83,1460,0
FPT,1/13/2020 11:00,48.83,48.83,48.83,48.83,100,0
FPT,1/13/2020 11:01,48.74,48.74,48.74,48.74,1000,0
FPT,1/13/2020 11:02,48.74,48.74,48.74,48.74,500,0
FPT,1/13/2020 11:04,48.83,48.83,48.74,48.83,2320,0
FPT,1/13/2020 11:05,48.83,48.83,48.83,48.83,500,0
FPT,1/13/2020 11:06,48.83,48.83,48.83,48.83,200,0
FPT,1/13/2020 11:07,48.83,48.83,48.83,48.83,1070,0
FPT,1/13/2020 11:09,48.74,48.74,48.74,48.74,3000,0
FPT,1/13/2020 11:11,48.74,48.74,48.74,48.74,800,0
FPT,1/13/2020 11:12,48.74,48.74,48.74,48.74,11800,0
FPT,1/13/2020 11:13,48.74,48.74,48.74,48.74,1740,0
FPT,1/13/2020 11:16,48.74,48.74,48.74,48.74,570,0
FPT,1/13/2020 11:17,48.74,48.74,48.74,48.74,1310,0
FPT,1/13/2020 11:18,48.74,48.74,48.74,48.74,990,0
FPT,1/13/2020 11:20,48.74,48.74,48.74,48.74,1530,0
FPT,1/13/2020 11:23,48.74,48.83,48.74,48.83,200,0
FPT,1/13/2020 11:25,48.83,48.83,48.83,48.83,430,0
FPT,1/13/2020 11:26,48.83,48.83,48.74,48.74,430,0
FPT,1/13/2020 11:27,48.74,48.74,48.74,48.74,100,0
FPT,1/13/2020 11:28,48.83,48.83,48.83,48.83,20,0
FPT,1/13/2020 13:00,48.74,48.74,48.74,48.74,1130,0
FPT,1/13/2020 13:04,48.74,48.74,48.74,48.74,2000,0
FPT,1/13/2020 13:05,48.83,48.83,48.83,48.83,10,0
FPT,1/13/2020 13:06,48.83,48.83,48.74,48.74,9300,0
FPT,1/13/2020 13:07,48.74,48.74,48.74,48.74,1470,0
FPT,1/13/2020 13:09,48.74,48.74,48.74,48.74,6760,0
FPT,1/13/2020 13:10,48.74,48.74,48.74,48.74,10,0
FPT,1/13/2020 13:11,48.74,48.74,48.74,48.74,2350,0
FPT,1/13/2020 13:12,48.74,48.74,48.74,48.74,880,0
FPT,1/13/2020 13:14,48.83,48.83,48.83,48.83,510,0
FPT,1/13/2020 13:19,48.83,48.83,48.83,48.83,1200,0
FPT,1/13/2020 13:20,48.83,48.83,48.74,48.74,110,0
FPT,1/13/2020 13:21,48.83,48.83,48.74,48.74,3000,0
FPT,1/13/2020 13:22,48.83,48.83,48.83,48.83,30,0
FPT,1/13/2020 13:23,48.74,48.74,48.74,48.74,2200,0
FPT,1/13/2020 13:24,48.74,48.74,48.74,48.74,8370,0
FPT,1/13/2020 13:25,48.74,48.74,48.74,48.74,1990,0
FPT,1/13/2020 13:26,48.74,48.74,48.74,48.74,7710,0
FPT,1/13/2020 13:27,48.74,48.74,48.74,48.74,2490,0
FPT,1/13/2020 13:28,48.66,48.74,48.66,48.66,76000,0
FPT,1/13/2020 13:29,48.66,48.74,48.66,48.74,3930,0
FPT,1/13/2020 13:30,48.66,48.74,48.66,48.74,1090,0
FPT,1/13/2020 13:31,48.74,48.74,48.66,48.66,1830,0
FPT,1/13/2020 13:32,48.66,48.66,48.66,48.66,100,0
FPT,1/13/2020 13:33,48.66,48.74,48.66,48.74,770,0
FPT,1/13/2020 13:34,48.74,48.74,48.74,48.74,5010,0
FPT,1/13/2020 13:36,48.74,48.74,48.74,48.74,5000,0
FPT,1/13/2020 13:37,48.66,48.74,48.66,48.74,4100,0
FPT,1/13/2020 13:38,48.66,48.74,48.66,48.74,90,0
FPT,1/13/2020 13:39,48.74,48.74,48.66,48.66,560,0
FPT,1/13/2020 13:40,48.74,48.74,48.66,48.74,1500,0
FPT,1/13/2020 13:41,48.74,48.74,48.74,48.74,590,0
FPT,1/13/2020 13:42,48.83,48.83,48.83,48.83,10,0
FPT,1/13/2020 13:43,48.74,48.74,48.74,48.74,130,0
FPT,1/13/2020 13:44,48.83,48.83,48.83,48.83,10,0
FPT,1/13/2020 13:46,48.83,48.83,48.74,48.74,260,0
FPT,1/13/2020 13:47,48.83,48.83,48.74,48.74,1510,0
FPT,1/13/2020 13:48,48.83,48.83,48.83,48.83,10,0
FPT,1/13/2020 13:50,48.74,48.83,48.74,48.83,3000,0
FPT,1/13/2020 13:51,48.83,48.83,48.83,48.83,5040,0
FPT,1/13/2020 13:53,48.83,48.83,48.83,48.83,2600,0
FPT,1/13/2020 13:54,48.83,48.83,48.83,48.83,1010,0
FPT,1/13/2020 13:56,48.83,48.83,48.83,48.83,10,0
FPT,1/13/2020 13:58,48.74,48.83,48.74,48.83,160,0
FPT,1/13/2020 13:59,48.83,48.83,48.83,48.83,50,0
FPT,1/13/2020 14:00,48.74,48.74,48.74,48.74,290,0
FPT,1/13/2020 14:01,48.83,48.83,48.74,48.83,1250,0
FPT,1/13/2020 14:06,48.74,48.74,48.74,48.74,7090,0
FPT,1/13/2020 14:07,48.74,48.74,48.74,48.74,20,0
FPT,1/13/2020 14:08,48.74,48.74,48.74,48.74,440,0
FPT,1/13/2020 14:09,48.74,48.74,48.66,48.66,1200,0
FPT,1/13/2020 14:10,48.74,48.74,48.66,48.66,10500,0
FPT,1/13/2020 14:13,48.74,48.74,48.74,48.74,510,0
FPT,1/13/2020 14:15,48.74,48.74,48.74,48.74,590,0
FPT,1/13/2020 14:16,48.66,48.74,48.66,48.74,2030,0
FPT,1/13/2020 14:17,48.74,48.74,48.74,48.74,3070,0
FPT,1/13/2020 14:18,48.74,48.74,48.66,48.66,1640,0
FPT,1/13/2020 14:19,48.74,48.74,48.74,48.74,1000,0
FPT,1/13/2020 14:20,48.74,48.74,48.66,48.74,4090,0
FPT,1/13/2020 14:21,48.74,48.74,48.74,48.74,910,0
FPT,1/13/2020 14:22,48.74,48.74,48.74,48.74,230,0
FPT,1/13/2020 14:23,48.74,48.74,48.74,48.74,590,0
FPT,1/13/2020 14:24,48.74,48.74,48.74,48.74,1230,0
FPT,1/13/2020 14:25,48.74,48.74,48.66,48.66,630,0
FPT,1/13/2020 14:27,48.74,48.74,48.74,48.74,1600,0
FPT,1/13/2020 14:28,48.74,48.74,48.74,48.74,1140,0
FPT,1/13/2020 14:29,48.66,48.74,48.66,48.74,70,0
FPT,1/13/2020 14:46,48.74,48.74,48.74,48.74,22450,0
FPT,1/14/2020 9:15,48.74,48.83,48.74,48.83,10170,0
FPT,1/14/2020 9:17,48.91,48.91,48.91,48.91,2000,0
FPT,1/14/2020 9:18,48.91,48.91,48.83,48.91,2180,0
FPT,1/14/2020 9:19,48.91,48.91,48.74,48.74,1810,0
FPT,1/14/2020 9:20,48.83,48.83,48.83,48.83,140,0
FPT,1/14/2020 9:21,48.83,48.83,48.83,48.83,90,0
FPT,1/14/2020 9:23,48.83,48.83,48.83,48.83,1100,0
FPT,1/14/2020 9:24,48.74,48.83,48.74,48.83,1800,0
FPT,1/14/2020 9:25,48.83,48.83,48.83,48.83,180,0
FPT,1/14/2020 9:26,48.83,48.83,48.83,48.83,3160,0
FPT,1/14/2020 9:27,48.83,48.83,48.83,48.83,50,0
FPT,1/14/2020 9:28,48.83,48.83,48.74,48.83,120,0
FPT,1/14/2020 9:29,48.83,48.83,48.83,48.83,300,0
FPT,1/14/2020 9:30,48.83,48.91,48.83,48.91,2030,0
FPT,1/14/2020 9:31,48.91,48.91,48.91,48.91,4180,0
FPT,1/14/2020 9:32,48.91,48.91,48.91,48.91,1000,0
FPT,1/14/2020 9:33,48.91,48.91,48.91,48.91,200,0
FPT,1/14/2020 9:34,48.91,49,48.91,49,300,0
FPT,1/14/2020 9:35,48.91,49,48.91,49,20,0
FPT,1/14/2020 9:36,48.91,48.91,48.91,48.91,760,0
FPT,1/14/2020 9:37,48.91,48.91,48.83,48.83,1010,0
FPT,1/14/2020 9:39,48.83,48.83,48.74,48.83,8690,0
FPT,1/14/2020 9:40,48.83,48.83,48.74,48.83,6170,0
FPT,1/14/2020 9:41,48.74,48.74,48.74,48.74,10020,0
FPT,1/14/2020 9:43,48.83,48.83,48.74,48.74,6010,0
FPT,1/14/2020 9:44,48.74,48.74,48.74,48.74,4810,0
FPT,1/14/2020 9:45,48.74,48.74,48.74,48.74,9910,0
FPT,1/14/2020 9:47,48.74,48.74,48.74,48.74,100,0
FPT,1/14/2020 9:49,48.83,48.83,48.83,48.83,10,0
FPT,1/14/2020 9:50,48.83,48.83,48.74,48.74,1260,0
FPT,1/14/2020 9:52,48.74,48.83,48.74,48.74,8010,0
FPT,1/14/2020 9:53,48.74,48.74,48.74,48.74,10,0
FPT,1/14/2020 9:54,48.74,48.74,48.74,48.74,70,0
FPT,1/14/2020 9:55,48.74,48.74,48.74,48.74,10,0
FPT,1/14/2020 9:56,48.74,48.74,48.74,48.74,10,0
FPT,1/14/2020 9:57,48.83,48.83,48.74,48.83,180,0
FPT,1/14/2020 9:58,48.74,48.83,48.74,48.74,80,0
FPT,1/14/2020 9:59,48.74,48.83,48.74,48.83,60,0
FPT,1/14/2020 10:00,48.83,48.83,48.74,48.74,1010,0
FPT,1/14/2020 10:01,48.74,48.74,48.74,48.74,10000,0
FPT,1/14/2020 10:04,48.83,48.83,48.83,48.83,1030,0
FPT,1/14/2020 10:05,48.74,48.83,48.74,48.83,8060,0
FPT,1/14/2020 10:06,48.83,48.83,48.74,48.83,120,0
FPT,1/14/2020 10:07,48.83,48.83,48.74,48.74,17000,0
FPT,1/14/2020 10:08,48.74,48.74,48.74,48.74,1000,0
FPT,1/14/2020 10:09,48.83,48.83,48.74,48.74,5570,0
FPT,1/14/2020 10:10,48.74,48.74,48.74,48.74,2060,0
FPT,1/14/2020 10:11,48.74,48.74,48.74,48.74,600,0
FPT,1/14/2020 10:12,48.74,48.74,48.74,48.74,100,0
FPT,1/14/2020 10:13,48.83,48.83,48.83,48.83,100,0
FPT,1/14/2020 10:14,48.83,48.83,48.74,48.74,4420,0
FPT,1/14/2020 10:16,48.74,48.83,48.74,48.83,110,0
FPT,1/14/2020 10:18,48.83,48.83,48.83,48.83,10000,0
FPT,1/14/2020 10:19,48.83,48.83,48.83,48.83,570,0
FPT,1/14/2020 10:20,48.83,48.83,48.83,48.83,5400,0
FPT,1/14/2020 10:21,48.83,48.91,48.83,48.91,7630,0
FPT,1/14/2020 10:23,48.91,48.91,48.91,48.91,150,0
FPT,1/14/2020 10:25,48.83,48.83,48.83,48.83,300,0
FPT,1/14/2020 10:26,48.91,48.91,48.91,48.91,3090,0
FPT,1/14/2020 10:27,48.91,48.91,48.91,48.91,4800,0
FPT,1/14/2020 10:28,48.91,48.91,48.91,48.91,2510,0
FPT,1/14/2020 10:29,48.91,49,48.91,49,13230,0
FPT,1/14/2020 10:30,48.91,49,48.91,49,210,0
FPT,1/14/2020 10:31,49,49,49,49,50,0
FPT,1/14/2020 10:32,49,49,49,49,40,0
FPT,1/14/2020 10:35,49,49,49,49,60,0
FPT,1/14/2020 10:36,49,49,49,49,300,0
FPT,1/14/2020 10:38,48.91,48.91,48.91,48.91,1000,0
FPT,1/14/2020 10:39,49,49,49,49,20,0
FPT,1/14/2020 10:40,49,49,49,49,10,0
FPT,1/14/2020 10:41,48.91,48.91,48.91,48.91,2000,0
FPT,1/14/2020 10:44,48.91,48.91,48.91,48.91,300,0
FPT,1/14/2020 10:45,48.91,48.91,48.91,48.91,2000,0
FPT,1/14/2020 10:46,48.91,48.91,48.91,48.91,3000,0
FPT,1/14/2020 10:48,48.91,49,48.91,49,3100,0
FPT,1/14/2020 10:54,48.91,48.91,48.91,48.91,4000,0
FPT,1/14/2020 10:55,48.91,48.91,48.91,48.91,1230,0
FPT,1/14/2020 10:56,48.91,48.91,48.91,48.91,900,0
FPT,1/14/2020 10:57,48.91,48.91,48.91,48.91,650,0
FPT,1/14/2020 10:58,48.91,48.91,48.91,48.91,30,0
FPT,1/14/2020 11:00,48.91,48.91,48.91,48.91,5560,0
FPT,1/14/2020 11:02,48.91,48.91,48.91,48.91,2000,0
FPT,1/14/2020 11:03,49,49,48.91,48.91,210,0
FPT,1/14/2020 11:04,48.91,48.91,48.91,48.91,7930,0
FPT,1/14/2020 11:05,48.91,48.91,48.91,48.91,220,0
FPT,1/14/2020 11:06,48.91,48.91,48.91,48.91,1500,0
FPT,1/14/2020 11:07,49,49,49,49,5650,0
FPT,1/14/2020 11:08,48.91,48.91,48.91,48.91,1000,0
FPT,1/14/2020 11:09,48.91,49,48.91,49,5100,0
FPT,1/14/2020 11:10,48.91,48.91,48.91,48.91,300,0
FPT,1/14/2020 11:12,48.91,48.91,48.91,48.91,9400,0
FPT,1/14/2020 11:13,48.91,48.91,48.91,48.91,1000,0
FPT,1/14/2020 11:14,48.91,49,48.91,49,150,0
FPT,1/14/2020 11:15,49,49,49,49,20,0
FPT,1/14/2020 11:16,48.91,48.91,48.91,48.91,510,0
FPT,1/14/2020 11:17,48.91,48.91,48.91,48.91,250,0
FPT,1/14/2020 11:20,48.91,48.91,48.91,48.91,200,0
FPT,1/14/2020 11:22,48.91,48.91,48.91,48.91,1720,0
FPT,1/14/2020 11:25,48.91,48.91,48.83,48.83,44910,0
FPT,1/14/2020 11:26,48.91,48.91,48.91,48.91,12000,0
FPT,1/14/2020 11:27,48.91,48.91,48.91,48.91,370,0
FPT,1/14/2020 13:00,48.91,48.91,48.91,48.91,7450,0
FPT,1/14/2020 13:02,48.91,48.91,48.91,48.91,220,0
FPT,1/14/2020 13:03,48.91,48.91,48.91,48.91,3780,0
FPT,1/14/2020 13:04,48.91,48.91,48.91,48.91,120,0
FPT,1/14/2020 13:05,48.91,48.91,48.91,48.91,200,0
FPT,1/14/2020 13:06,48.91,48.91,48.91,48.91,3710,0
FPT,1/14/2020 13:07,48.91,48.91,48.91,48.91,400,0
FPT,1/14/2020 13:09,48.91,48.91,48.83,48.83,520,0
FPT,1/14/2020 13:10,48.91,48.91,48.91,48.91,20,0
FPT,1/14/2020 13:11,48.91,48.91,48.91,48.91,10,0
FPT,1/14/2020 13:12,48.91,48.91,48.91,48.91,220,0
FPT,1/14/2020 13:14,48.91,48.91,48.91,48.91,450,0
FPT,1/14/2020 13:15,48.91,48.91,48.91,48.91,10,0
FPT,1/14/2020 13:16,48.83,48.91,48.83,48.91,50020,0
FPT,1/14/2020 13:17,48.83,48.83,48.83,48.83,450,0
FPT,1/14/2020 13:19,48.91,48.91,48.83,48.91,2020,0
FPT,1/14/2020 13:21,48.83,48.91,48.83,48.91,110,0
FPT,1/14/2020 13:23,48.83,48.83,48.83,48.83,10740,0
FPT,1/14/2020 13:24,48.83,48.83,48.83,48.83,250,0
FPT,1/14/2020 13:25,48.83,48.83,48.74,48.83,1520,0
FPT,1/14/2020 13:26,48.83,48.83,48.83,48.83,310,0
FPT,1/14/2020 13:27,48.83,48.83,48.74,48.83,25440,0
FPT,1/14/2020 13:28,48.74,48.74,48.74,48.74,190,0
FPT,1/14/2020 13:29,48.83,48.83,48.74,48.83,3470,0
FPT,1/14/2020 13:30,48.74,48.83,48.74,48.74,40610,0
FPT,1/14/2020 13:31,48.83,48.83,48.74,48.74,20010,0
FPT,1/14/2020 13:32,48.83,48.83,48.83,48.83,10,0
FPT,1/14/2020 13:33,48.83,48.83,48.83,48.83,10,0
FPT,1/14/2020 13:34,48.83,48.83,48.83,48.83,1100,0
FPT,1/14/2020 13:35,48.83,48.83,48.83,48.83,200,0
FPT,1/14/2020 13:36,48.74,48.83,48.74,48.83,20,0
FPT,1/14/2020 13:37,48.74,48.83,48.74,48.83,1120,0
FPT,1/14/2020 13:39,48.83,48.83,48.83,48.83,1000,0
FPT,1/14/2020 13:40,48.91,48.91,48.74,48.91,14300,0
FPT,1/14/2020 13:42,48.91,48.91,48.91,48.91,50,0
FPT,1/14/2020 13:43,48.83,48.91,48.83,48.91,120,0
FPT,1/14/2020 13:45,48.74,48.91,48.74,48.74,820,0
FPT,1/14/2020 13:46,48.83,48.91,48.83,48.91,520,0
FPT,1/14/2020 13:47,48.83,48.91,48.83,48.91,730,0
FPT,1/14/2020 13:48,48.83,48.83,48.83,48.83,3130,0
FPT,1/14/2020 13:49,48.91,48.91,48.83,48.83,30,0
FPT,1/14/2020 13:50,48.91,48.91,48.83,48.83,8160,0
FPT,1/14/2020 13:51,48.83,48.83,48.83,48.83,550,0
FPT,1/14/2020 13:52,48.83,48.91,48.83,48.83,3060,0
FPT,1/14/2020 13:53,48.91,48.91,48.91,48.91,10,0
FPT,1/14/2020 13:54,48.83,48.83,48.83,48.83,5910,0
FPT,1/14/2020 13:55,48.74,48.83,48.74,48.83,10010,0
FPT,1/14/2020 13:59,48.83,48.83,48.83,48.83,1280,0
FPT,1/14/2020 14:00,48.83,48.83,48.74,48.83,1710,0
FPT,1/14/2020 14:02,48.83,48.83,48.74,48.74,1850,0
FPT,1/14/2020 14:03,48.83,48.83,48.83,48.83,2280,0
FPT,1/14/2020 14:04,48.83,48.83,48.83,48.83,1670,0
FPT,1/14/2020 14:05,48.83,48.83,48.74,48.74,110,0
FPT,1/14/2020 14:06,48.83,48.83,48.83,48.83,10,0
FPT,1/14/2020 14:07,48.74,48.83,48.74,48.83,13280,0
FPT,1/14/2020 14:08,48.83,48.83,48.83,48.83,100,0
FPT,1/14/2020 14:09,48.83,48.83,48.83,48.83,200,0
FPT,1/14/2020 14:10,48.74,48.74,48.74,48.74,500,0
FPT,1/14/2020 14:11,48.83,48.83,48.74,48.83,220,0
FPT,1/14/2020 14:12,48.74,48.83,48.74,48.83,2880,0
FPT,1/14/2020 14:15,48.74,48.83,48.74,48.83,820,0
FPT,1/14/2020 14:16,48.83,48.83,48.83,48.83,10010,0
FPT,1/14/2020 14:17,48.83,48.83,48.83,48.83,20,0
FPT,1/14/2020 14:19,48.83,48.83,48.74,48.83,11150,0
FPT,1/14/2020 14:20,48.74,48.83,48.74,48.83,480,0
FPT,1/14/2020 14:21,48.83,48.83,48.74,48.74,22860,0
FPT,1/14/2020 14:22,48.83,48.83,48.74,48.83,1960,0
FPT,1/14/2020 14:23,48.74,48.83,48.74,48.74,1160,0
FPT,1/14/2020 14:24,48.83,48.83,48.83,48.83,10,0
FPT,1/14/2020 14:25,48.74,48.83,48.74,48.74,3230,0
FPT,1/14/2020 14:26,48.83,48.83,48.74,48.74,140,0
FPT,1/14/2020 14:27,48.83,48.83,48.74,48.74,360,0
FPT,1/14/2020 14:28,48.83,48.83,48.74,48.74,3210,0
FPT,1/14/2020 14:29,48.83,48.83,48.74,48.83,1450,0
FPT,1/14/2020 14:46,48.66,48.66,48.66,48.66,109850,0
FPT,1/15/2020 9:15,48.66,48.74,48.66,48.74,11000,0
FPT,1/15/2020 9:16,48.74,48.74,48.66,48.66,17300,0
FPT,1/15/2020 9:17,48.66,48.66,48.66,48.66,760,0
FPT,1/15/2020 9:18,48.66,48.66,48.66,48.66,960,0
FPT,1/15/2020 9:19,48.66,48.66,48.66,48.66,40,0
FPT,1/15/2020 9:20,48.66,48.66,48.57,48.57,7120,0
FPT,1/15/2020 9:22,48.66,48.66,48.57,48.66,10040,0
FPT,1/15/2020 9:23,48.57,48.57,48.57,48.57,8000,0
FPT,1/15/2020 9:24,48.57,48.57,48.57,48.57,100,0
FPT,1/15/2020 9:25,48.66,48.66,48.57,48.57,5390,0
FPT,1/15/2020 9:26,48.57,48.57,48.57,48.57,5000,0
FPT,1/15/2020 9:27,48.57,48.66,48.57,48.66,1060,0
FPT,1/15/2020 9:28,48.57,48.57,48.57,48.57,2080,0
FPT,1/15/2020 9:29,48.66,48.66,48.66,48.66,2800,0
FPT,1/15/2020 9:30,48.66,48.74,48.57,48.57,5970,0
FPT,1/15/2020 9:31,48.57,48.66,48.57,48.66,4350,0
FPT,1/15/2020 9:33,48.66,48.74,48.66,48.66,7000,0
FPT,1/15/2020 9:34,48.66,48.66,48.66,48.66,1700,0
FPT,1/15/2020 9:35,48.74,48.74,48.74,48.74,50,0
FPT,1/15/2020 9:36,48.74,48.74,48.74,48.74,10,0
FPT,1/15/2020 9:37,48.74,48.74,48.74,48.74,830,0
FPT,1/15/2020 9:38,48.74,48.74,48.66,48.66,3110,0
FPT,1/15/2020 9:39,48.66,48.74,48.66,48.66,6990,0
FPT,1/15/2020 9:40,48.74,48.74,48.66,48.66,310,0
FPT,1/15/2020 9:41,48.66,48.66,48.66,48.66,1030,0
FPT,1/15/2020 9:42,48.66,48.66,48.66,48.66,12130,0
FPT,1/15/2020 9:43,48.66,48.66,48.66,48.66,3010,0
FPT,1/15/2020 9:44,48.66,48.66,48.66,48.66,2210,0
FPT,1/15/2020 9:47,48.66,48.66,48.66,48.66,8540,0
FPT,1/15/2020 9:48,48.66,48.66,48.66,48.66,20,0
FPT,1/15/2020 9:49,48.66,48.66,48.66,48.66,3540,0
FPT,1/15/2020 9:50,48.66,48.66,48.66,48.66,2500,0
FPT,1/15/2020 9:51,48.66,48.74,48.57,48.66,12170,0
FPT,1/15/2020 9:52,48.66,48.66,48.66,48.66,3430,0
FPT,1/15/2020 9:53,48.66,48.66,48.66,48.66,3060,0
FPT,1/15/2020 9:54,48.66,48.74,48.66,48.74,17000,0
FPT,1/15/2020 9:55,48.74,48.74,48.74,48.74,60,0
FPT,1/15/2020 9:57,48.74,48.74,48.74,48.74,10,0
FPT,1/15/2020 9:58,48.74,48.74,48.74,48.74,320,0
FPT,1/15/2020 9:59,48.74,48.74,48.74,48.74,2020,0
FPT,1/15/2020 10:00,48.66,48.74,48.66,48.74,5030,0
FPT,1/15/2020 10:01,48.66,48.74,48.66,48.74,5050,0
FPT,1/15/2020 10:02,48.74,48.74,48.74,48.74,40,0
FPT,1/15/2020 10:03,48.66,48.66,48.66,48.66,6410,0
FPT,1/15/2020 10:04,48.66,48.66,48.66,48.66,4050,0
FPT,1/15/2020 10:05,48.66,48.66,48.66,48.66,3730,0
FPT,1/15/2020 10:06,48.66,48.66,48.66,48.66,110,0
FPT,1/15/2020 10:07,48.66,48.66,48.57,48.57,2470,0
FPT,1/15/2020 10:08,48.66,48.66,48.66,48.66,1270,0
FPT,1/15/2020 10:09,48.66,48.66,48.66,48.66,720,0
FPT,1/15/2020 10:10,48.66,48.74,48.66,48.74,10030,0
FPT,1/15/2020 10:11,48.66,48.74,48.66,48.74,11000,0
FPT,1/15/2020 10:12,48.66,48.66,48.66,48.66,700,0
FPT,1/15/2020 10:15,48.74,48.74,48.66,48.66,90,0
FPT,1/15/2020 10:16,48.74,48.74,48.74,48.74,6580,0
FPT,1/15/2020 10:17,48.74,48.74,48.74,48.74,3070,0
FPT,1/15/2020 10:18,48.74,48.74,48.66,48.66,1310,0
FPT,1/15/2020 10:19,48.66,48.74,48.66,48.74,550,0
FPT,1/15/2020 10:21,48.74,48.74,48.74,48.74,50,0
FPT,1/15/2020 10:22,48.74,48.74,48.74,48.74,2100,0
FPT,1/15/2020 10:23,48.74,48.74,48.74,48.74,1500,0
FPT,1/15/2020 10:24,48.66,48.66,48.66,48.66,60,0
FPT,1/15/2020 10:25,48.66,48.66,48.66,48.66,200,0
FPT,1/15/2020 10:26,48.74,48.74,48.66,48.66,60,0
FPT,1/15/2020 10:27,48.66,48.66,48.66,48.66,70,0
FPT,1/15/2020 10:28,48.66,48.66,48.66,48.66,3500,0
FPT,1/15/2020 10:29,48.66,48.66,48.66,48.66,6220,0
FPT,1/15/2020 10:30,48.66,48.66,48.66,48.66,2740,0
FPT,1/15/2020 10:31,48.66,48.66,48.66,48.66,2100,0
FPT,1/15/2020 10:32,48.66,48.66,48.66,48.66,1110,0
FPT,1/15/2020 10:34,48.66,48.66,48.66,48.66,10500,0
FPT,1/15/2020 10:35,48.66,48.66,48.66,48.66,21890,0
FPT,1/15/2020 10:36,48.66,48.66,48.57,48.66,1050,0
FPT,1/15/2020 10:37,48.57,48.57,48.57,48.57,10,0
FPT,1/15/2020 10:38,48.57,48.57,48.57,48.57,200,0
FPT,1/15/2020 10:39,48.57,48.66,48.57,48.57,1020,0
FPT,1/15/2020 10:40,48.66,48.66,48.57,48.57,2810,0
FPT,1/15/2020 10:41,48.57,48.57,48.57,48.57,180,0
FPT,1/15/2020 10:42,48.66,48.66,48.66,48.66,10,0
FPT,1/15/2020 10:43,48.66,48.66,48.66,48.66,1100,0
FPT,1/15/2020 10:44,48.66,48.66,48.66,48.66,70,0
FPT,1/15/2020 10:45,48.66,48.66,48.66,48.66,440,0
FPT,1/15/2020 10:46,48.57,48.57,48.57,48.57,20,0
FPT,1/15/2020 10:48,48.66,48.66,48.57,48.57,50,0
FPT,1/15/2020 10:49,48.66,48.66,48.57,48.57,510,0
FPT,1/15/2020 10:50,48.66,48.66,48.66,48.66,300,0
FPT,1/15/2020 10:51,48.66,48.66,48.66,48.66,20,0
FPT,1/15/2020 10:53,48.66,48.66,48.66,48.66,10,0
FPT,1/15/2020 10:54,48.66,48.66,48.66,48.66,2000,0
FPT,1/15/2020 10:55,48.66,48.66,48.66,48.66,2140,0
FPT,1/15/2020 10:56,48.66,48.66,48.57,48.66,2910,0
FPT,1/15/2020 10:57,48.66,48.66,48.66,48.66,10,0
FPT,1/15/2020 10:58,48.66,48.66,48.66,48.66,500,0
FPT,1/15/2020 10:59,48.66,48.66,48.66,48.66,1000,0
FPT,1/15/2020 11:00,48.66,48.66,48.66,48.66,5050,0
FPT,1/15/2020 11:01,48.66,48.66,48.66,48.66,600,0
FPT,1/15/2020 11:02,48.66,48.66,48.66,48.66,160,0
FPT,1/15/2020 11:03,48.66,48.66,48.66,48.66,530,0
FPT,1/15/2020 11:04,48.66,48.66,48.66,48.66,2300,0
FPT,1/15/2020 11:05,48.66,48.66,48.66,48.66,25030,0
FPT,1/15/2020 11:06,48.74,48.74,48.74,48.74,10,0
FPT,1/15/2020 11:07,48.74,48.74,48.74,48.74,10,0
FPT,1/15/2020 11:11,48.74,48.74,48.66,48.66,15300,0
FPT,1/15/2020 11:12,48.74,48.74,48.74,48.74,10,0
FPT,1/15/2020 11:13,48.66,48.74,48.66,48.74,510,0
FPT,1/15/2020 11:14,48.66,48.66,48.66,48.66,4110,0
FPT,1/15/2020 11:15,48.66,48.66,48.66,48.66,3290,0
FPT,1/15/2020 11:16,48.66,48.66,48.57,48.57,650,0
FPT,1/15/2020 11:17,48.66,48.66,48.66,48.66,750,0
FPT,1/15/2020 11:18,48.66,48.66,48.57,48.57,1000,0
FPT,1/15/2020 11:19,48.66,48.66,48.66,48.66,10,0
FPT,1/15/2020 11:20,48.66,48.66,48.66,48.66,210,0
FPT,1/15/2020 11:21,48.66,48.66,48.66,48.66,2010,0
FPT,1/15/2020 11:22,48.66,48.66,48.57,48.66,3550,0
FPT,1/15/2020 11:23,48.66,48.66,48.66,48.66,330,0
FPT,1/15/2020 11:24,48.66,48.66,48.66,48.66,5030,0
FPT,1/15/2020 11:25,48.66,48.66,48.66,48.66,1000,0
FPT,1/15/2020 11:26,48.66,48.66,48.66,48.66,20,0
FPT,1/15/2020 11:27,48.57,48.66,48.57,48.66,160,0
FPT,1/15/2020 11:28,48.57,48.66,48.57,48.66,1010,0
FPT,1/15/2020 13:00,48.57,48.57,48.57,48.57,7120,0
FPT,1/15/2020 13:02,48.66,48.66,48.66,48.66,10,0
FPT,1/15/2020 13:03,48.66,48.66,48.66,48.66,500,0
FPT,1/15/2020 13:04,48.66,48.66,48.66,48.66,430,0
FPT,1/15/2020 13:06,48.57,48.66,48.57,48.66,1110,0
FPT,1/15/2020 13:07,48.66,48.66,48.66,48.66,20,0
FPT,1/15/2020 13:08,48.66,48.66,48.57,48.66,1210,0
FPT,1/15/2020 13:09,48.66,48.66,48.66,48.66,100,0
FPT,1/15/2020 13:10,48.66,48.66,48.66,48.66,70,0
FPT,1/15/2020 13:13,48.57,48.57,48.57,48.57,39550,0
FPT,1/15/2020 13:14,48.57,48.57,48.57,48.57,300,0
FPT,1/15/2020 13:15,48.57,48.66,48.57,48.57,14720,0
FPT,1/15/2020 13:16,48.57,48.66,48.57,48.66,2520,0
FPT,1/15/2020 13:17,48.57,48.66,48.57,48.66,3010,0
FPT,1/15/2020 13:18,48.66,48.66,48.57,48.66,3210,0
FPT,1/15/2020 13:19,48.66,48.66,48.66,48.66,20,0
FPT,1/15/2020 13:20,48.66,48.66,48.66,48.66,2700,0
FPT,1/15/2020 13:23,48.57,48.66,48.57,48.57,960,0
FPT,1/15/2020 13:24,48.57,48.57,48.57,48.57,70,0
FPT,1/15/2020 13:25,48.66,48.66,48.57,48.57,1010,0
FPT,1/15/2020 13:26,48.57,48.66,48.57,48.66,6310,0
FPT,1/15/2020 13:27,48.66,48.66,48.57,48.57,50,0
FPT,1/15/2020 13:29,48.66,48.66,48.66,48.66,10,0
FPT,1/15/2020 13:30,48.57,48.57,48.57,48.57,10910,0
FPT,1/15/2020 13:31,48.57,48.57,48.57,48.57,4000,0
FPT,1/15/2020 13:32,48.66,48.66,48.66,48.66,1250,0
FPT,1/15/2020 13:34,48.57,48.66,48.57,48.66,20,0
FPT,1/15/2020 13:35,48.57,48.66,48.57,48.66,10190,0
FPT,1/15/2020 13:36,48.66,48.66,48.57,48.66,5110,0
FPT,1/15/2020 13:38,48.57,48.66,48.57,48.57,2540,0
FPT,1/15/2020 13:39,48.57,48.66,48.57,48.66,790,0
FPT,1/15/2020 13:40,48.57,48.66,48.57,48.57,11030,0
FPT,1/15/2020 13:41,48.57,48.66,48.57,48.57,11500,0
FPT,1/15/2020 13:42,48.57,48.57,48.57,48.57,460,0
FPT,1/15/2020 13:43,48.57,48.57,48.57,48.57,50,0
FPT,1/15/2020 13:44,48.48,48.57,48.48,48.57,120,0
FPT,1/15/2020 13:45,48.57,48.66,48.57,48.66,16860,0
FPT,1/15/2020 13:46,48.57,48.57,48.57,48.57,13150,0
FPT,1/15/2020 13:47,48.48,48.57,48.48,48.57,2150,0
FPT,1/15/2020 13:49,48.57,48.66,48.57,48.57,24370,0
FPT,1/15/2020 13:50,48.57,48.57,48.48,48.48,6040,0
FPT,1/15/2020 13:51,48.57,48.57,48.57,48.57,20,0
FPT,1/15/2020 13:52,48.57,48.57,48.57,48.57,20,0
FPT,1/15/2020 13:53,48.57,48.57,48.57,48.57,460,0
FPT,1/15/2020 13:54,48.57,48.57,48.57,48.57,10,0
FPT,1/15/2020 13:55,48.48,48.57,48.48,48.57,550,0
FPT,1/15/2020 13:56,48.57,48.57,48.57,48.57,100,0
FPT,1/15/2020 13:57,48.48,48.48,48.48,48.48,2150,0
FPT,1/15/2020 13:58,48.48,48.57,48.48,48.57,39660,0
FPT,1/15/2020 13:59,48.57,48.66,48.57,48.66,18530,0
FPT,1/15/2020 14:01,48.66,48.66,48.66,48.66,30,0
FPT,1/15/2020 14:04,48.66,48.66,48.57,48.57,560,0
FPT,1/15/2020 14:05,48.66,48.66,48.57,48.66,60,0
FPT,1/15/2020 14:06,48.57,48.66,48.57,48.57,1090,0
FPT,1/15/2020 14:07,48.66,48.66,48.66,48.66,10,0
FPT,1/15/2020 14:08,48.66,48.66,48.66,48.66,20,0
FPT,1/15/2020 14:09,48.57,48.57,48.57,48.57,10000,0
FPT,1/15/2020 14:10,48.57,48.57,48.57,48.57,40430,0
FPT,1/15/2020 14:11,48.57,48.57,48.57,48.57,86720,0
FPT,1/15/2020 14:12,48.57,48.57,48.57,48.57,820,0
FPT,1/15/2020 14:13,48.57,48.66,48.57,48.57,14750,0
FPT,1/15/2020 14:14,48.66,48.66,48.57,48.57,24130,0
FPT,1/15/2020 14:15,48.57,48.57,48.57,48.57,4000,0
FPT,1/15/2020 14:16,48.57,48.57,48.57,48.57,1010,0
FPT,1/15/2020 14:20,48.57,48.66,48.57,48.57,3030,0
FPT,1/15/2020 14:21,48.66,48.66,48.57,48.66,2690,0
FPT,1/15/2020 14:22,48.66,48.66,48.66,48.66,540,0
FPT,1/15/2020 14:23,48.66,48.66,48.57,48.57,1090,0
FPT,1/15/2020 14:24,48.66,48.66,48.66,48.66,2000,0
FPT,1/15/2020 14:26,48.57,48.57,48.57,48.57,70,0
FPT,1/15/2020 14:27,48.57,48.66,48.57,48.66,24040,0
FPT,1/15/2020 14:28,48.57,48.66,48.57,48.66,2610,0
FPT,1/15/2020 14:29,48.57,48.66,48.57,48.57,17310,0
FPT,1/15/2020 14:46,48.66,48.66,48.66,48.66,60480,0
FPT,1/16/2020 9:15,48.66,48.66,48.66,48.66,13090,0
FPT,1/16/2020 9:16,48.66,48.74,48.66,48.74,1520,0
FPT,1/16/2020 9:17,48.74,48.74,48.66,48.74,5960,0
FPT,1/16/2020 9:18,48.74,48.74,48.74,48.74,1010,0
FPT,1/16/2020 9:19,48.83,48.83,48.74,48.74,240,0
FPT,1/16/2020 9:20,48.83,48.83,48.83,48.83,1510,0
FPT,1/16/2020 9:21,48.83,48.83,48.83,48.83,4050,0
FPT,1/16/2020 9:22,48.83,48.83,48.83,48.83,1890,0
FPT,1/16/2020 9:23,48.91,48.91,48.83,48.91,8010,0
FPT,1/16/2020 9:24,48.91,48.91,48.83,48.83,4290,0
FPT,1/16/2020 9:25,48.91,48.91,48.83,48.91,5110,0
FPT,1/16/2020 9:26,48.91,48.91,48.91,48.91,2300,0
FPT,1/16/2020 9:27,48.91,48.91,48.91,48.91,9670,0
FPT,1/16/2020 9:28,48.83,48.91,48.83,48.91,1740,0
FPT,1/16/2020 9:29,48.91,48.91,48.91,48.91,7790,0
FPT,1/16/2020 9:30,48.83,49,48.83,48.91,23250,0
FPT,1/16/2020 9:31,49,49,49,49,10000,0
FPT,1/16/2020 9:32,49,49.08,49,49.08,21740,0
FPT,1/16/2020 9:33,49.08,49.17,49.08,49.17,39720,0
FPT,1/16/2020 9:34,49.08,49.17,49,49,11890,0
FPT,1/16/2020 9:35,49,49.08,49,49.08,8310,0
FPT,1/16/2020 9:36,49.08,49.08,49.08,49.08,1960,0
FPT,1/16/2020 9:37,49.08,49.08,49.08,49.08,20540,0
FPT,1/16/2020 9:38,49.08,49.17,49.08,49.08,6210,0
FPT,1/16/2020 9:39,49.17,49.17,49.08,49.08,4690,0
FPT,1/16/2020 9:40,49.08,49.08,49,49,2310,0
FPT,1/16/2020 9:42,49,49,49,49,1000,0
FPT,1/16/2020 9:43,49,49,49,49,30,0
FPT,1/16/2020 9:44,49,49,49,49,200,0
FPT,1/16/2020 9:45,49,49,49,49,900,0
FPT,1/16/2020 9:46,49.08,49.08,49,49,2090,0
FPT,1/16/2020 9:48,49,49,49,49,14220,0
FPT,1/16/2020 9:49,49,49,49,49,590,0
FPT,1/16/2020 9:50,49,49,49,49,10,0
FPT,1/16/2020 9:51,49,49,48.83,48.91,52970,0
FPT,1/16/2020 9:52,48.91,48.91,48.91,48.91,100,0
FPT,1/16/2020 9:53,48.91,48.91,48.91,48.91,8750,0
FPT,1/16/2020 9:54,48.91,48.91,48.91,48.91,5000,0
FPT,1/16/2020 9:55,49,49,48.91,48.91,3180,0
FPT,1/16/2020 9:56,48.91,48.91,48.91,48.91,17140,0
FPT,1/16/2020 9:57,48.91,48.91,48.91,48.91,2800,0
FPT,1/16/2020 9:59,48.91,48.91,48.91,48.91,10,0
FPT,1/16/2020 10:00,48.91,48.91,48.91,48.91,2330,0
FPT,1/16/2020 10:01,48.91,48.91,48.91,48.91,5160,0
FPT,1/16/2020 10:02,48.91,48.91,48.91,48.91,400,0
FPT,1/16/2020 10:03,48.91,48.91,48.91,48.91,410,0
FPT,1/16/2020 10:04,48.91,48.91,48.91,48.91,7000,0
FPT,1/16/2020 10:05,48.91,48.91,48.83,48.91,1440,0
FPT,1/16/2020 10:06,48.91,48.91,48.91,48.91,250,0
FPT,1/16/2020 10:07,48.91,48.91,48.91,48.91,4800,0
FPT,1/16/2020 10:08,48.91,48.91,48.91,48.91,510,0
FPT,1/16/2020 10:09,48.83,49,48.83,49,16500,0
FPT,1/16/2020 10:10,49,49,49,49,30,0
FPT,1/16/2020 10:11,49,49,49,49,2000,0
FPT,1/16/2020 10:13,49,49,49,49,200,0
FPT,1/16/2020 10:14,49,49,49,49,42730,0
FPT,1/16/2020 10:15,49,49,49,49,210,0
FPT,1/16/2020 10:16,49,49,49,49,3780,0
FPT,1/16/2020 10:18,49,49,49,49,8730,0
FPT,1/16/2020 10:19,49,49,49,49,200,0
FPT,1/16/2020 10:20,49,49,49,49,1030,0
FPT,1/16/2020 10:21,49,49,49,49,60,0
FPT,1/16/2020 10:22,49.08,49.08,49,49,15500,0
FPT,1/16/2020 10:24,49,49,49,49,5150,0
FPT,1/16/2020 10:25,49,49,49,49,10,0
FPT,1/16/2020 10:26,49.08,49.08,49,49.08,13050,0
FPT,1/16/2020 10:27,49.08,49.08,49.08,49.08,5500,0
FPT,1/16/2020 10:28,49.08,49.08,49.08,49.08,100,0
FPT,1/16/2020 10:29,49.08,49.08,49.08,49.08,17740,0
FPT,1/16/2020 10:30,49.08,49.08,49,49.08,5600,0
FPT,1/16/2020 10:31,49.08,49.08,49.08,49.08,1250,0
FPT,1/16/2020 10:32,49.08,49.17,49.08,49.17,71670,0
FPT,1/16/2020 10:33,49.17,49.17,49.17,49.17,28680,0
FPT,1/16/2020 10:34,49.17,49.17,49.17,49.17,12290,0
FPT,1/16/2020 10:35,49.17,49.17,49.17,49.17,770,0
FPT,1/16/2020 10:36,49.17,49.25,49.17,49.17,7780,0
FPT,1/16/2020 10:37,49.25,49.25,49.25,49.25,600,0
FPT,1/16/2020 10:38,49.17,49.17,49.17,49.17,260,0
FPT,1/16/2020 10:39,49.17,49.25,49.17,49.25,2400,0
FPT,1/16/2020 10:40,49.25,49.25,49.17,49.25,29460,0
FPT,1/16/2020 10:41,49.25,49.25,49.25,49.25,21470,0
FPT,1/16/2020 10:42,49.25,49.34,49.25,49.34,5630,0
FPT,1/16/2020 10:43,49.34,49.34,49.25,49.34,63450,0
FPT,1/16/2020 10:44,49.42,49.42,49.42,49.42,30110,0
FPT,1/16/2020 10:45,49.42,49.51,49.42,49.51,3710,0
FPT,1/16/2020 10:46,49.51,49.51,49.42,49.51,147000,0
FPT,1/16/2020 10:47,49.51,49.59,49.51,49.51,50100,0
FPT,1/16/2020 10:48,49.59,49.59,49.51,49.51,44270,0
FPT,1/16/2020 10:49,49.51,49.59,49.51,49.51,33300,0
FPT,1/16/2020 10:50,49.51,49.51,49.42,49.51,6690,0
FPT,1/16/2020 10:51,49.51,49.51,49.42,49.51,31020,0
FPT,1/16/2020 10:52,49.51,49.51,49.51,49.51,1700,0
FPT,1/16/2020 10:53,49.51,49.51,49.51,49.51,5140,0
FPT,1/16/2020 10:54,49.51,49.51,49.51,49.51,6000,0
FPT,1/16/2020 10:55,49.51,49.51,49.51,49.51,37000,0
FPT,1/16/2020 10:56,49.51,49.51,49.51,49.51,11190,0
FPT,1/16/2020 10:57,49.51,49.59,49.51,49.51,3550,0
FPT,1/16/2020 10:58,49.59,49.59,49.51,49.51,1600,0
FPT,1/16/2020 10:59,49.59,49.59,49.59,49.59,1150,0
FPT,1/16/2020 11:00,49.59,49.59,49.51,49.51,5240,0
FPT,1/16/2020 11:01,49.59,49.59,49.51,49.59,16670,0
FPT,1/16/2020 11:02,49.59,49.59,49.59,49.59,13100,0
FPT,1/16/2020 11:03,49.59,49.59,49.51,49.51,9120,0
FPT,1/16/2020 11:04,49.51,49.51,49.51,49.51,160,0
FPT,1/16/2020 11:05,49.51,49.59,49.51,49.51,6510,0
FPT,1/16/2020 11:06,49.59,49.59,49.51,49.51,3870,0
FPT,1/16/2020 11:07,49.51,49.59,49.51,49.59,2030,0
FPT,1/16/2020 11:08,49.59,49.59,49.51,49.51,9180,0
FPT,1/16/2020 11:09,49.59,49.59,49.51,49.59,3910,0
FPT,1/16/2020 11:10,49.59,49.59,49.59,49.59,2030,0
FPT,1/16/2020 11:11,49.59,49.59,49.51,49.59,8280,0
FPT,1/16/2020 11:12,49.59,49.59,49.51,49.59,8180,0
FPT,1/16/2020 11:13,49.59,49.59,49.59,49.59,31870,0
FPT,1/16/2020 11:14,49.59,49.68,49.59,49.59,13030,0
FPT,1/16/2020 11:15,49.59,49.68,49.59,49.59,5200,0
FPT,1/16/2020 11:16,49.59,49.59,49.59,49.59,27030,0
FPT,1/16/2020 11:17,49.59,49.59,49.59,49.59,9710,0
FPT,1/16/2020 11:18,49.59,49.59,49.51,49.51,4410,0
FPT,1/16/2020 11:21,49.51,49.51,49.51,49.51,76630,0
FPT,1/16/2020 11:23,49.51,49.51,49.42,49.51,11180,0
FPT,1/16/2020 11:24,49.51,49.51,49.42,49.51,5450,0
FPT,1/16/2020 11:25,49.51,49.51,49.42,49.51,13690,0
FPT,1/16/2020 11:26,49.42,49.42,49.42,49.42,200,0
FPT,1/16/2020 11:27,49.42,49.42,49.42,49.42,200,0
FPT,1/16/2020 11:28,49.42,49.42,49.42,49.42,8550,0
FPT,1/16/2020 11:29,49.51,49.51,49.51,49.51,3000,0
FPT,1/16/2020 13:00,49.42,49.42,49.42,49.42,15320,0
FPT,1/16/2020 13:01,49.51,49.51,49.51,49.51,1210,0
FPT,1/16/2020 13:03,49.51,49.51,49.51,49.51,100,0
FPT,1/16/2020 13:05,49.42,49.42,49.42,49.42,15100,0
FPT,1/16/2020 13:06,49.42,49.42,49.42,49.42,2530,0
FPT,1/16/2020 13:07,49.42,49.42,49.42,49.42,550,0
FPT,1/16/2020 13:08,49.42,49.42,49.42,49.42,2360,0
FPT,1/16/2020 13:09,49.42,49.42,49.42,49.42,2520,0
FPT,1/16/2020 13:10,49.42,49.42,49.42,49.42,30,0
FPT,1/16/2020 13:12,49.42,49.42,49.42,49.42,20,0
FPT,1/16/2020 13:13,49.42,49.42,49.42,49.42,100,0
FPT,1/16/2020 13:14,49.34,49.34,49.34,49.34,17550,0
FPT,1/16/2020 13:15,49.34,49.34,49.34,49.34,1200,0
FPT,1/16/2020 13:16,49.34,49.42,49.34,49.34,13550,0
FPT,1/16/2020 13:17,49.34,49.34,49.34,49.34,1670,0
FPT,1/16/2020 13:18,49.34,49.34,49.25,49.25,1320,0
FPT,1/16/2020 13:19,49.25,49.34,49.25,49.34,60,0
FPT,1/16/2020 13:20,49.34,49.34,49.25,49.34,3600,0
FPT,1/16/2020 13:21,49.25,49.25,49.25,49.25,20150,0
FPT,1/16/2020 13:22,49.25,49.25,49.25,49.25,820,0
FPT,1/16/2020 13:23,49.25,49.25,49.25,49.25,6260,0
FPT,1/16/2020 13:24,49.25,49.25,49.25,49.25,1380,0
FPT,1/16/2020 13:25,49.25,49.25,49.17,49.25,17760,0
FPT,1/16/2020 13:26,49.25,49.25,49.25,49.25,4020,0
FPT,1/16/2020 13:27,49.25,49.25,49.25,49.25,2910,0
FPT,1/16/2020 13:28,49.34,49.34,49.34,49.34,10,0
FPT,1/16/2020 13:29,49.25,49.25,49.25,49.25,10000,0
FPT,1/16/2020 13:30,49.25,49.25,49.25,49.25,100,0
FPT,1/16/2020 13:31,49.25,49.25,49.25,49.25,11910,0
FPT,1/16/2020 13:32,49.17,49.34,49.17,49.34,24310,0
FPT,1/16/2020 13:33,49.25,49.25,49.25,49.25,380,0
FPT,1/16/2020 13:35,49.34,49.34,49.34,49.34,410,0
FPT,1/16/2020 13:36,49.34,49.34,49.34,49.34,5370,0
FPT,1/16/2020 13:38,49.34,49.42,49.34,49.42,340,0
FPT,1/16/2020 13:39,49.42,49.42,49.42,49.42,2170,0
FPT,1/16/2020 13:41,49.42,49.42,49.34,49.34,310,0
FPT,1/16/2020 13:42,49.34,49.34,49.34,49.34,500,0
FPT,1/16/2020 13:44,49.34,49.34,49.34,49.34,500,0
FPT,1/16/2020 13:45,49.42,49.42,49.42,49.42,50,0
FPT,1/16/2020 13:46,49.42,49.42,49.42,49.42,40,0
FPT,1/16/2020 13:47,49.42,49.42,49.34,49.34,9290,0
FPT,1/16/2020 13:48,49.34,49.34,49.34,49.34,7410,0
FPT,1/16/2020 13:49,49.34,49.34,49.34,49.34,100,0
FPT,1/16/2020 13:50,49.34,49.34,49.34,49.34,310,0
FPT,1/16/2020 13:53,49.25,49.34,49.25,49.34,3420,0
FPT,1/16/2020 13:55,49.42,49.42,49.34,49.34,420,0
FPT,1/16/2020 13:56,49.42,49.42,49.42,49.42,10,0
FPT,1/16/2020 13:57,49.42,49.42,49.42,49.42,800,0
FPT,1/16/2020 13:58,49.42,49.51,49.42,49.51,15700,0
FPT,1/16/2020 13:59,49.51,49.51,49.42,49.42,4750,0
FPT,1/16/2020 14:00,49.42,49.42,49.42,49.42,1530,0
FPT,1/16/2020 14:01,49.34,49.34,49.34,49.34,20,0
FPT,1/16/2020 14:02,49.42,49.42,49.42,49.42,2250,0
FPT,1/16/2020 14:03,49.42,49.42,49.42,49.42,10300,0
FPT,1/16/2020 14:04,49.42,49.42,49.42,49.42,360,0
FPT,1/16/2020 14:05,49.42,49.42,49.42,49.42,100,0
FPT,1/16/2020 14:07,49.34,49.34,49.34,49.34,16510,0
FPT,1/16/2020 14:09,49.34,49.34,49.34,49.34,2000,0
FPT,1/16/2020 14:10,49.42,49.42,49.34,49.34,520,0
FPT,1/16/2020 14:11,49.42,49.42,49.42,49.42,2000,0
FPT,1/16/2020 14:12,49.42,49.42,49.34,49.34,4500,0
FPT,1/16/2020 14:13,49.34,49.34,49.34,49.34,7560,0
FPT,1/16/2020 14:14,49.34,49.34,49.34,49.34,1400,0
FPT,1/16/2020 14:15,49.34,49.42,49.34,49.42,25150,0
FPT,1/16/2020 14:16,49.42,49.42,49.42,49.42,5950,0
FPT,1/16/2020 14:17,49.42,49.42,49.42,49.42,12600,0
FPT,1/16/2020 14:18,49.42,49.42,49.34,49.34,10000,0
FPT,1/16/2020 14:19,49.34,49.34,49.34,49.34,40,0
FPT,1/16/2020 14:20,49.34,49.34,49.34,49.34,5800,0
FPT,1/16/2020 14:21,49.34,49.34,49.34,49.34,10,0
FPT,1/16/2020 14:22,49.42,49.42,49.42,49.42,130,0
FPT,1/16/2020 14:23,49.42,49.42,49.34,49.34,250,0
FPT,1/16/2020 14:24,49.34,49.42,49.34,49.42,1350,0
FPT,1/16/2020 14:26,49.42,49.42,49.34,49.34,5080,0
FPT,1/16/2020 14:28,49.42,49.42,49.42,49.42,2000,0
FPT,1/16/2020 14:29,49.34,49.42,49.34,49.34,1990,0
FPT,1/16/2020 14:46,49.51,49.51,49.51,49.51,146990,0
FPT,1/17/2020 9:15,49.51,49.51,49.51,49.51,12310,0
FPT,1/17/2020 9:16,49.51,49.51,49.51,49.51,9830,0
FPT,1/17/2020 9:17,49.59,49.59,49.51,49.51,3300,0
FPT,1/17/2020 9:18,49.51,49.59,49.51,49.51,26330,0
FPT,1/17/2020 9:19,49.59,49.59,49.42,49.51,6410,0
FPT,1/17/2020 9:20,49.51,49.59,49.51,49.59,530,0
FPT,1/17/2020 9:21,49.51,49.59,49.51,49.51,6140,0
FPT,1/17/2020 9:22,49.51,49.51,49.51,49.51,890,0
FPT,1/17/2020 9:23,49.51,49.51,49.42,49.42,4310,0
FPT,1/17/2020 9:24,49.51,49.51,49.51,49.51,14400,0
FPT,1/17/2020 9:25,49.51,49.51,49.51,49.51,8520,0
FPT,1/17/2020 9:26,49.51,49.59,49.51,49.59,630,0
FPT,1/17/2020 9:27,49.51,49.59,49.51,49.51,9290,0
FPT,1/17/2020 9:28,49.51,49.51,49.51,49.51,1000,0
FPT,1/17/2020 9:29,49.51,49.51,49.51,49.51,1100,0
FPT,1/17/2020 9:30,49.51,49.51,49.51,49.51,3100,0
FPT,1/17/2020 9:31,49.51,49.51,49.51,49.51,12440,0
FPT,1/17/2020 9:32,49.51,49.51,49.51,49.51,40,0
FPT,1/17/2020 9:33,49.51,49.51,49.51,49.51,1000,0
FPT,1/17/2020 9:34,49.51,49.51,49.51,49.51,1900,0
FPT,1/17/2020 9:35,49.51,49.51,49.51,49.51,6780,0
FPT,1/17/2020 9:36,49.51,49.51,49.51,49.51,7230,0
FPT,1/17/2020 9:37,49.42,49.42,49.42,49.42,350,0
FPT,1/17/2020 9:38,49.42,49.42,49.42,49.42,1100,0
FPT,1/17/2020 9:39,49.51,49.51,49.51,49.51,1170,0
FPT,1/17/2020 9:40,49.51,49.51,49.42,49.42,8090,0
FPT,1/17/2020 9:41,49.42,49.51,49.42,49.51,10420,0
FPT,1/17/2020 9:42,49.42,49.42,49.42,49.42,200,0
FPT,1/17/2020 9:43,49.34,49.34,49.34,49.34,2000,0
FPT,1/17/2020 9:45,49.34,49.34,49.34,49.34,1000,0
FPT,1/17/2020 9:46,49.34,49.34,49.34,49.34,300,0
FPT,1/17/2020 9:47,49.34,49.34,49.34,49.34,300,0
FPT,1/17/2020 9:48,49.34,49.34,49.34,49.34,4000,0
FPT,1/17/2020 9:49,49.34,49.34,49.34,49.34,21030,0
FPT,1/17/2020 9:50,49.34,49.34,49.34,49.34,1370,0
FPT,1/17/2020 9:52,49.34,49.34,49.34,49.34,2500,0
FPT,1/17/2020 9:53,49.34,49.34,49.08,49.08,101190,0
FPT,1/17/2020 9:54,49.25,49.25,49.25,49.25,500,0
FPT,1/17/2020 9:55,49.25,49.25,49.17,49.17,160,0
FPT,1/17/2020 9:59,49.17,49.17,49.17,49.17,100,0
FPT,1/17/2020 10:00,49.34,49.34,49.34,49.34,90,0
FPT,1/17/2020 10:01,49.17,49.17,49.17,49.17,20000,0
FPT,1/17/2020 10:03,49.17,49.17,49.17,49.17,2500,0
FPT,1/17/2020 10:04,49.17,49.34,49.17,49.34,1200,0
FPT,1/17/2020 10:05,49.25,49.34,49.25,49.25,2600,0
FPT,1/17/2020 10:06,49.25,49.25,49.25,49.25,20,0
FPT,1/17/2020 10:09,49.34,49.34,49.25,49.25,210,0
FPT,1/17/2020 10:10,49.25,49.25,49.25,49.25,200,0
FPT,1/17/2020 10:11,49.34,49.34,49.34,49.34,2100,0
FPT,1/17/2020 10:12,49.34,49.34,49.25,49.25,2020,0
FPT,1/17/2020 10:13,49.25,49.25,49.08,49.08,63290,0
FPT,1/17/2020 10:14,49.08,49.08,49.08,49.08,18330,0
FPT,1/17/2020 10:15,49.25,49.25,49.25,49.25,10,0
FPT,1/17/2020 10:17,49.17,49.17,49.17,49.17,1390,0
FPT,1/17/2020 10:18,49.17,49.17,49.17,49.17,510,0
FPT,1/17/2020 10:19,49.17,49.25,49.17,49.25,5120,0
FPT,1/17/2020 10:21,49.25,49.25,49.25,49.25,7000,0
FPT,1/17/2020 10:22,49.17,49.17,49.17,49.17,500,0
FPT,1/17/2020 10:23,49.25,49.25,49.25,49.25,1000,0
FPT,1/17/2020 10:24,49.25,49.25,49.25,49.25,50,0
FPT,1/17/2020 10:25,49.25,49.25,49.25,49.25,100,0
FPT,1/17/2020 10:27,49.17,49.17,49.17,49.17,8530,0
FPT,1/17/2020 10:28,49.08,49.17,49.08,49.17,1100,0
FPT,1/17/2020 10:29,49.17,49.17,49.17,49.17,4000,0
FPT,1/17/2020 10:30,49.08,49.08,49.08,49.08,23240,0
FPT,1/17/2020 10:31,49.08,49.08,49.08,49.08,10000,0
FPT,1/17/2020 10:32,49.08,49.08,49.08,49.08,6590,0
FPT,1/17/2020 10:33,49.08,49.08,49,49,1990,0
FPT,1/17/2020 10:34,49,49.08,49,49,5270,0
FPT,1/17/2020 10:35,49.08,49.08,49.08,49.08,31810,0
FPT,1/17/2020 10:37,49.17,49.17,49,49,9790,0
FPT,1/17/2020 10:38,49.08,49.08,49.08,49.08,1270,0
FPT,1/17/2020 10:39,49.08,49.17,49.08,49.17,750,0
FPT,1/17/2020 10:40,49.08,49.17,49.08,49.17,13000,0
FPT,1/17/2020 10:42,49.17,49.25,49.17,49.25,9490,0
FPT,1/17/2020 10:44,49.25,49.25,49.25,49.25,20,0
FPT,1/17/2020 10:47,49.17,49.25,49.17,49.25,10010,0
FPT,1/17/2020 10:48,49.25,49.25,49.25,49.25,10,0
FPT,1/17/2020 10:50,49.17,49.17,49.17,49.17,10,0
FPT,1/17/2020 10:51,49.17,49.25,49.17,49.17,40,0
FPT,1/17/2020 10:52,49.17,49.17,49.17,49.17,530,0
FPT,1/17/2020 10:53,49.08,49.08,49.08,49.08,37970,0
FPT,1/17/2020 10:54,49.08,49.08,49.08,49.08,1100,0
FPT,1/17/2020 10:56,49.08,49.08,49.08,49.08,210,0
FPT,1/17/2020 10:57,49.08,49.08,49,49,39540,0
FPT,1/17/2020 10:58,49,49.08,49,49.08,780,0
FPT,1/17/2020 10:59,49.08,49.08,49.08,49.08,5230,0
FPT,1/17/2020 11:00,49.08,49.08,49.08,49.08,3040,0
FPT,1/17/2020 11:02,49.08,49.08,49.08,49.08,1060,0
FPT,1/17/2020 11:03,49.08,49.08,49,49.08,2160,0
FPT,1/17/2020 11:04,49.08,49.08,49.08,49.08,500,0
FPT,1/17/2020 11:05,49.08,49.08,49.08,49.08,10330,0
FPT,1/17/2020 11:06,49.08,49.08,49.08,49.08,4700,0
FPT,1/17/2020 11:07,49.08,49.17,49.08,49.17,5280,0
FPT,1/17/2020 11:08,49.17,49.25,49.17,49.17,1740,0
FPT,1/17/2020 11:09,49.25,49.25,49.25,49.25,10,0
FPT,1/17/2020 11:10,49.25,49.34,49.25,49.25,19890,0
FPT,1/17/2020 11:11,49.34,49.34,49.34,49.34,10,0
FPT,1/17/2020 11:12,49.25,49.34,49.25,49.34,110,0
FPT,1/17/2020 11:13,49.34,49.34,49.34,49.34,500,0
FPT,1/17/2020 11:16,49.25,49.25,49.25,49.25,20,0
FPT,1/17/2020 11:17,49.25,49.25,49.25,49.25,10,0
FPT,1/17/2020 11:18,49.25,49.25,49.25,49.25,10,0
FPT,1/17/2020 11:19,49.25,49.25,49.25,49.25,10,0
FPT,1/17/2020 11:20,49.25,49.25,49.25,49.25,10,0
FPT,1/17/2020 11:23,49.25,49.25,49.17,49.17,7800,0
FPT,1/17/2020 11:24,49.17,49.17,49.08,49.08,2990,0
FPT,1/17/2020 11:26,49.08,49.17,49.08,49.17,120,0
FPT,1/17/2020 11:27,49.17,49.17,49.17,49.17,40,0
FPT,1/17/2020 11:28,49.17,49.17,49.17,49.17,510,0
FPT,1/17/2020 11:29,49.08,49.08,49.08,49.08,10,0
FPT,1/17/2020 13:00,49.17,49.17,49.17,49.17,1090,0
FPT,1/17/2020 13:02,49.08,49.08,49.08,49.08,500,0
FPT,1/17/2020 13:04,49.08,49.17,49.08,49.17,2010,0
FPT,1/17/2020 13:08,48.91,48.91,48.91,48.91,99590,0
FPT,1/17/2020 13:09,48.91,48.91,48.91,48.91,410,0
FPT,1/17/2020 13:10,49.08,49.08,49.08,49.08,1000,0
FPT,1/17/2020 13:11,49.08,49.08,49.08,49.08,910,0
FPT,1/17/2020 13:12,49.08,49.08,49.08,49.08,600,0
FPT,1/17/2020 13:13,49.08,49.08,49.08,49.08,110,0
FPT,1/17/2020 13:14,49.08,49.08,49.08,49.08,60,0
FPT,1/17/2020 13:15,49.08,49.17,49.08,49.17,1190,0
FPT,1/17/2020 13:17,48.91,48.91,48.91,48.91,36180,0
FPT,1/17/2020 13:18,48.91,48.91,48.83,48.91,6790,0
FPT,1/17/2020 13:19,48.91,48.91,48.91,48.91,7330,0
FPT,1/17/2020 13:20,48.91,49,48.91,49,5010,0
FPT,1/17/2020 13:21,49,49,49,49,20,0
FPT,1/17/2020 13:22,48.91,48.91,48.91,48.91,5500,0
FPT,1/17/2020 13:23,48.74,48.74,48.66,48.74,111720,0
FPT,1/17/2020 13:24,48.74,48.74,48.74,48.74,15720,0
FPT,1/17/2020 13:25,48.83,48.83,48.83,48.83,10,0
FPT,1/17/2020 13:26,48.91,48.91,48.91,48.91,1000,0
FPT,1/17/2020 13:27,49,49,49,49,310,0
FPT,1/17/2020 13:29,49,49,49,49,90,0
FPT,1/17/2020 13:30,49,49,49,49,300,0
FPT,1/17/2020 13:31,49,49,49,49,300,0
FPT,1/17/2020 13:32,49,49,49,49,1850,0
FPT,1/17/2020 13:33,49,49,49,49,3250,0
FPT,1/17/2020 13:34,49,49,48.91,49,6010,0
FPT,1/17/2020 13:35,49,49,48.91,48.91,10560,0
FPT,1/17/2020 13:36,48.91,48.91,48.83,48.91,5370,0
FPT,1/17/2020 13:37,48.91,48.91,48.83,48.83,12600,0
FPT,1/17/2020 13:38,48.91,48.91,48.83,48.91,2710,0
FPT,1/17/2020 13:39,48.91,48.91,48.91,48.91,20410,0
FPT,1/17/2020 13:40,48.91,49,48.91,49,2680,0
FPT,1/17/2020 13:41,48.91,49,48.91,49,100,0
FPT,1/17/2020 13:43,49,49,49,49,70,0
FPT,1/17/2020 13:45,49,49,49,49,10370,0
FPT,1/17/2020 13:46,49,49,48.91,48.91,820,0
FPT,1/17/2020 13:47,49,49,48.91,48.91,6330,0
FPT,1/17/2020 13:48,48.91,49,48.91,49,1100,0
FPT,1/17/2020 13:49,49,49,49,49,2000,0
FPT,1/17/2020 13:50,49,49,48.91,48.91,1710,0
FPT,1/17/2020 13:51,49,49,48.91,48.91,280,0
FPT,1/17/2020 13:52,49,49,49,49,2010,0
FPT,1/17/2020 13:53,49,49,49,49,13800,0
FPT,1/17/2020 13:54,49,49,49,49,26240,0
FPT,1/17/2020 13:55,49.08,49.08,49.08,49.08,13140,0
FPT,1/17/2020 13:56,49.08,49.08,49,49,14600,0
FPT,1/17/2020 13:57,49.08,49.08,49.08,49.08,4310,0
FPT,1/17/2020 13:58,49.08,49.08,49.08,49.08,7550,0
FPT,1/17/2020 13:59,49.08,49.08,49.08,49.08,200,0
FPT,1/17/2020 14:00,49.08,49.08,49.08,49.08,980,0
FPT,1/17/2020 14:01,49.08,49.08,49,49,3100,0
FPT,1/17/2020 14:02,49.08,49.08,49,49.08,200,0
FPT,1/17/2020 14:03,49.08,49.08,49,49.08,6210,0
FPT,1/17/2020 14:04,49.08,49.08,49,49,7030,0
FPT,1/17/2020 14:05,49,49.08,49,49.08,1900,0
FPT,1/17/2020 14:06,49.08,49.08,49,49.08,5760,0
FPT,1/17/2020 14:07,49.08,49.08,49.08,49.08,350,0
FPT,1/17/2020 14:08,49.08,49.08,49.08,49.08,350,0
FPT,1/17/2020 14:09,49.17,49.17,49.17,49.17,110,0
FPT,1/17/2020 14:10,49.17,49.17,49.08,49.08,1570,0
FPT,1/17/2020 14:11,49.17,49.17,49.17,49.17,360,0
FPT,1/17/2020 14:12,49.17,49.17,49.08,49.08,6730,0
FPT,1/17/2020 14:13,49.17,49.17,49.17,49.17,50,0
FPT,1/17/2020 14:14,49.08,49.08,49.08,49.08,13630,0
FPT,1/17/2020 14:15,49.08,49.17,49.08,49.17,17240,0
FPT,1/17/2020 14:16,49.17,49.17,49.08,49.08,1600,0
FPT,1/17/2020 14:17,49.08,49.08,49.08,49.08,3140,0
FPT,1/17/2020 14:18,49.08,49.08,49.08,49.08,6070,0
FPT,1/17/2020 14:19,49.08,49.17,49.08,49.17,5590,0
FPT,1/17/2020 14:20,49.17,49.17,49.08,49.08,20,0
FPT,1/17/2020 14:21,49.08,49.17,49.08,49.17,1420,0
FPT,1/17/2020 14:22,49.17,49.17,49.08,49.08,2200,0
FPT,1/17/2020 14:23,49.08,49.17,49.08,49.08,4530,0
FPT,1/17/2020 14:24,49.17,49.17,49.17,49.17,10,0
FPT,1/17/2020 14:25,49.08,49.08,49.08,49.08,500,0
FPT,1/17/2020 14:26,49.17,49.17,49.08,49.17,18640,0
FPT,1/17/2020 14:27,49.17,49.25,49.17,49.17,32790,0
FPT,1/17/2020 14:28,49.17,49.17,49.08,49.08,14340,0
FPT,1/17/2020 14:29,49.25,49.25,49.17,49.17,9950,0
FPT,1/17/2020 14:46,49.17,49.17,49.17,49.17,49980,0
FPT,1/20/2020 9:15,49.08,49.08,49.08,49.08,8950,0
FPT,1/20/2020 9:16,49.08,49.08,49.08,49.08,840,0
FPT,1/20/2020 9:17,49,49,49,49,1630,0
FPT,1/20/2020 9:18,49,49,49,49,370,0
FPT,1/20/2020 9:19,48.91,49.08,48.91,49.08,630,0
FPT,1/20/2020 9:20,49,49.08,49,49.08,2110,0
FPT,1/20/2020 9:21,49.17,49.17,49.08,49.08,1200,0
FPT,1/20/2020 9:22,49.08,49.08,49.08,49.08,1930,0
FPT,1/20/2020 9:23,49.08,49.08,49.08,49.08,60,0
FPT,1/20/2020 9:24,49.08,49.08,49,49,330,0
FPT,1/20/2020 9:26,49.08,49.08,49.08,49.08,200,0
FPT,1/20/2020 9:27,49.08,49.17,49.08,49.17,4510,0
FPT,1/20/2020 9:28,49.17,49.17,49.17,49.17,1000,0
FPT,1/20/2020 9:29,49.17,49.17,49.17,49.17,1050,0
FPT,1/20/2020 9:30,49.25,49.25,49.17,49.17,24330,0
FPT,1/20/2020 9:31,49.25,49.34,49.25,49.34,32780,0
FPT,1/20/2020 9:32,49.34,49.42,49.34,49.34,22900,0
FPT,1/20/2020 9:33,49.42,49.51,49.34,49.34,16810,0
FPT,1/20/2020 9:34,49.42,49.42,49.42,49.42,9000,0
FPT,1/20/2020 9:35,49.42,49.42,49.42,49.42,2040,0
FPT,1/20/2020 9:36,49.42,49.42,49.34,49.34,15450,0
FPT,1/20/2020 9:37,49.34,49.42,49.34,49.42,1740,0
FPT,1/20/2020 9:38,49.34,49.42,49.34,49.42,20330,0
FPT,1/20/2020 9:39,49.42,49.42,49.42,49.42,70,0
FPT,1/20/2020 9:40,49.42,49.42,49.34,49.34,900,0
FPT,1/20/2020 9:41,49.42,49.42,49.42,49.42,100,0
FPT,1/20/2020 9:42,49.42,49.42,49.42,49.42,200,0
FPT,1/20/2020 9:43,49.34,49.34,49.34,49.34,810,0
FPT,1/20/2020 9:45,49.42,49.42,49.34,49.42,620,0
FPT,1/20/2020 9:46,49.42,49.42,49.34,49.34,20460,0
FPT,1/20/2020 9:47,49.42,49.42,49.42,49.42,150,0
FPT,1/20/2020 9:48,49.42,49.42,49.42,49.42,2500,0
FPT,1/20/2020 9:49,49.42,49.51,49.42,49.42,2910,0
FPT,1/20/2020 9:50,49.42,49.51,49.42,49.42,6910,0
FPT,1/20/2020 9:51,49.42,49.51,49.42,49.42,7340,0
FPT,1/20/2020 9:52,49.51,49.51,49.42,49.42,14680,0
FPT,1/20/2020 9:53,49.42,49.42,49.42,49.42,12710,0
FPT,1/20/2020 9:54,49.42,49.42,49.34,49.42,1200,0
FPT,1/20/2020 9:55,49.34,49.34,49.34,49.34,10000,0
FPT,1/20/2020 9:56,49.34,49.42,49.34,49.34,11040,0
FPT,1/20/2020 9:57,49.34,49.34,49.34,49.34,3430,0
FPT,1/20/2020 9:58,49.34,49.34,49.25,49.34,2040,0
FPT,1/20/2020 9:59,49.34,49.34,49.17,49.17,11700,0
FPT,1/20/2020 10:00,49.17,49.25,49.17,49.25,2790,0
FPT,1/20/2020 10:01,49.25,49.25,49.25,49.25,120,0
FPT,1/20/2020 10:02,49.25,49.25,49.17,49.17,7770,0
FPT,1/20/2020 10:03,49.25,49.25,49.17,49.25,5030,0
FPT,1/20/2020 10:04,49.25,49.25,49.25,49.25,2230,0
FPT,1/20/2020 10:05,49.25,49.25,49.25,49.25,160,0
FPT,1/20/2020 10:06,49.25,49.34,49.25,49.34,820,0
FPT,1/20/2020 10:07,49.25,49.25,49.25,49.25,330,0
FPT,1/20/2020 10:08,49.25,49.25,49.25,49.25,5000,0
FPT,1/20/2020 10:09,49.25,49.25,49.25,49.25,3920,0
FPT,1/20/2020 10:10,49.25,49.25,49.25,49.25,1780,0
FPT,1/20/2020 10:11,49.25,49.34,49.25,49.25,6300,0
FPT,1/20/2020 10:12,49.25,49.25,49.25,49.25,930,0
FPT,1/20/2020 10:13,49.25,49.25,49.25,49.25,4180,0
FPT,1/20/2020 10:14,49.34,49.34,49.25,49.34,80,0
FPT,1/20/2020 10:15,49.25,49.25,49.25,49.25,1590,0
FPT,1/20/2020 10:16,49.25,49.25,49.25,49.25,110,0
FPT,1/20/2020 10:17,49.25,49.25,49.08,49.17,24940,0
FPT,1/20/2020 10:18,49.08,49.17,49.08,49.17,10070,0
FPT,1/20/2020 10:19,49.17,49.17,49.17,49.17,10,0
FPT,1/20/2020 10:20,49.17,49.17,49.08,49.17,2100,0
FPT,1/20/2020 10:21,49.17,49.17,49.08,49.08,910,0
FPT,1/20/2020 10:22,49.08,49.17,49.08,49.17,4010,0
FPT,1/20/2020 10:23,49.17,49.17,49.17,49.17,20,0
FPT,1/20/2020 10:24,49.17,49.17,49.17,49.17,1100,0
FPT,1/20/2020 10:25,49.17,49.17,49.17,49.17,5310,0
FPT,1/20/2020 10:26,49.17,49.17,49.08,49.08,5010,0
FPT,1/20/2020 10:27,49.08,49.08,49.08,49.08,10,0
FPT,1/20/2020 10:30,49.08,49.08,49.08,49.08,730,0
FPT,1/20/2020 10:32,49.08,49.08,49.08,49.08,2500,0
FPT,1/20/2020 10:33,49.08,49.08,49.08,49.08,1600,0
FPT,1/20/2020 10:34,49.17,49.17,49.17,49.17,20,0
FPT,1/20/2020 10:35,49.08,49.08,49.08,49.08,5000,0
FPT,1/20/2020 10:36,49.08,49.08,49.08,49.08,4030,0
FPT,1/20/2020 10:37,49,49,49,49,10,0
FPT,1/20/2020 10:38,49.08,49.08,49.08,49.08,10,0
FPT,1/20/2020 10:39,49,49.08,49,49.08,29890,0
FPT,1/20/2020 10:41,49.08,49.08,49.08,49.08,11410,0
FPT,1/20/2020 10:42,49.08,49.08,49.08,49.08,910,0
FPT,1/20/2020 10:43,49.08,49.08,49.08,49.08,20,0
FPT,1/20/2020 10:44,49.08,49.08,49,49,10500,0
FPT,1/20/2020 10:45,49.08,49.08,49.08,49.08,170,0
FPT,1/20/2020 10:46,49.08,49.08,49.08,49.08,1240,0
FPT,1/20/2020 10:47,48.91,48.91,48.91,48.91,58290,0
FPT,1/20/2020 10:48,48.91,48.91,48.91,48.91,400,0
FPT,1/20/2020 10:49,48.83,48.91,48.83,48.91,14710,0
FPT,1/20/2020 10:50,48.91,48.91,48.91,48.91,7520,0
FPT,1/20/2020 10:51,48.91,48.91,48.83,48.91,12970,0
FPT,1/20/2020 10:52,48.91,48.91,48.91,48.91,10110,0
FPT,1/20/2020 10:53,49,49,48.91,48.91,17000,0
FPT,1/20/2020 10:55,48.91,48.91,48.91,48.91,5000,0
FPT,1/20/2020 10:56,48.91,49,48.91,49,12390,0
FPT,1/20/2020 10:57,49,49,49,49,1990,0
FPT,1/20/2020 10:58,49,49,49,49,10,0
FPT,1/20/2020 11:00,49,49,49,49,200,0
FPT,1/20/2020 11:01,49,49,49,49,1810,0
FPT,1/20/2020 11:03,49.08,49.08,49,49,240,0
FPT,1/20/2020 11:04,49,49,49,49,1500,0
FPT,1/20/2020 11:05,49.08,49.08,49,49,3250,0
FPT,1/20/2020 11:06,49,49,49,49,1570,0
FPT,1/20/2020 11:07,49,49,49,49,400,0
FPT,1/20/2020 11:08,49,49,49,49,1010,0
FPT,1/20/2020 11:09,49,49,48.91,48.91,13520,0
FPT,1/20/2020 11:10,49.08,49.08,48.91,49.08,20020,0
FPT,1/20/2020 11:12,49.08,49.08,49.08,49.08,100,0
FPT,1/20/2020 11:13,49,49.08,49,49.08,40,0
FPT,1/20/2020 11:14,48.91,48.91,48.91,48.91,10000,0
FPT,1/20/2020 11:15,49.08,49.08,49.08,49.08,3200,0
FPT,1/20/2020 11:18,48.91,48.91,48.91,48.91,10000,0
FPT,1/20/2020 11:19,49.08,49.08,49,49,160,0
FPT,1/20/2020 11:20,49.08,49.08,49.08,49.08,20,0
FPT,1/20/2020 11:21,49,49.08,49,49,11890,0
FPT,1/20/2020 11:22,49,49,49,49,1050,0
FPT,1/20/2020 11:23,49,49,49,49,5170,0
FPT,1/20/2020 11:24,49.08,49.08,49,49,510,0
FPT,1/20/2020 11:26,49.08,49.08,49,49.08,2010,0
FPT,1/20/2020 11:27,49.08,49.08,49.08,49.08,330,0
FPT,1/20/2020 11:28,49.08,49.08,49.08,49.08,2000,0
FPT,1/20/2020 11:29,49.08,49.08,49.08,49.08,1000,0
FPT,1/20/2020 13:00,49.08,49.08,49.08,49.08,16970,0
FPT,1/20/2020 13:01,49,49,49,49,2330,0
FPT,1/20/2020 13:02,49.08,49.08,49,49.08,110,0
FPT,1/20/2020 13:03,49.08,49.08,49.08,49.08,50,0
FPT,1/20/2020 13:05,49.08,49.08,49.08,49.08,20,0
FPT,1/20/2020 13:08,49.08,49.08,49.08,49.08,13010,0
FPT,1/20/2020 13:09,49.08,49.08,49.08,49.08,14300,0
FPT,1/20/2020 13:10,49.08,49.08,49.08,49.08,8650,0
FPT,1/20/2020 13:12,49.17,49.17,49.17,49.17,2000,0
FPT,1/20/2020 13:13,49.17,49.17,49.17,49.17,700,0
FPT,1/20/2020 13:14,49.17,49.17,49.08,49.08,110,0
FPT,1/20/2020 13:15,49.17,49.17,49.17,49.17,9320,0
FPT,1/20/2020 13:16,49.17,49.25,49.17,49.25,180,0
FPT,1/20/2020 13:17,49.17,49.25,49.17,49.25,90,0
FPT,1/20/2020 13:18,49.17,49.25,49.17,49.25,410,0
FPT,1/20/2020 13:20,49.17,49.25,49.17,49.25,2010,0
FPT,1/20/2020 13:21,49.17,49.25,49.17,49.17,13170,0
FPT,1/20/2020 13:22,49.17,49.17,49.17,49.17,360,0
FPT,1/20/2020 13:23,49.17,49.17,49.17,49.17,8000,0
FPT,1/20/2020 13:24,49.17,49.17,49.17,49.17,19540,0
FPT,1/20/2020 13:25,49.17,49.17,49.17,49.17,9980,0
FPT,1/20/2020 13:26,49.17,49.17,49.17,49.17,550,0
FPT,1/20/2020 13:27,49.17,49.17,49.17,49.17,900,0
FPT,1/20/2020 13:28,49.17,49.17,49.17,49.17,5800,0
FPT,1/20/2020 13:29,49.17,49.17,49.08,49.17,5940,0
FPT,1/20/2020 13:30,49.08,49.17,49.08,49.17,360,0
FPT,1/20/2020 13:34,49.17,49.17,49.17,49.17,20,0
FPT,1/20/2020 13:36,49.17,49.17,49.17,49.17,5070,0
FPT,1/20/2020 13:37,49.17,49.17,49.08,49.08,6560,0
FPT,1/20/2020 13:39,49.08,49.17,49.08,49.17,430,0
FPT,1/20/2020 13:40,49.08,49.08,49.08,49.08,20000,0
FPT,1/20/2020 13:41,49.17,49.17,49.17,49.17,5010,0
FPT,1/20/2020 13:45,49.08,49.08,49.08,49.08,10000,0
FPT,1/20/2020 13:46,49.08,49.08,49.08,49.08,100,0
FPT,1/20/2020 13:47,49.08,49.17,49.08,49.17,9270,0
FPT,1/20/2020 13:48,49.08,49.08,49.08,49.08,780,0
FPT,1/20/2020 13:49,49.08,49.08,49.08,49.08,1740,0
FPT,1/20/2020 13:50,49.08,49.17,49.08,49.17,30,0
FPT,1/20/2020 13:51,49.08,49.08,49.08,49.08,40,0
FPT,1/20/2020 13:52,49.08,49.08,49.08,49.08,8370,0
FPT,1/20/2020 13:53,49.08,49.08,49.08,49.08,2600,0
FPT,1/20/2020 13:54,49.08,49.08,49.08,49.08,3270,0
FPT,1/20/2020 13:55,49.08,49.08,49.08,49.08,2590,0
FPT,1/20/2020 13:56,49.08,49.08,49,49.08,3410,0
FPT,1/20/2020 13:57,49,49.08,49,49.08,10300,0
FPT,1/20/2020 13:59,49.08,49.08,49.08,49.08,30,0
FPT,1/20/2020 14:00,49.08,49.08,49.08,49.08,50,0
FPT,1/20/2020 14:01,49.08,49.08,49,49.08,4150,0
FPT,1/20/2020 14:03,49.08,49.08,49.08,49.08,2390,0
FPT,1/20/2020 14:04,49.08,49.08,49.08,49.08,1230,0
FPT,1/20/2020 14:05,49.08,49.08,49.08,49.08,3060,0
FPT,1/20/2020 14:07,49,49.08,49,49.08,850,0
FPT,1/20/2020 14:08,49,49.08,49,49.08,250,0
FPT,1/20/2020 14:10,49.08,49.08,49,49,14200,0
FPT,1/20/2020 14:12,49.08,49.08,49.08,49.08,17500,0
FPT,1/20/2020 14:14,49.08,49.08,49.08,49.08,50,0
FPT,1/20/2020 14:15,49.17,49.17,49.17,49.17,3240,0
FPT,1/20/2020 14:16,49.17,49.17,49.17,49.17,10110,0
FPT,1/20/2020 14:17,49.17,49.17,49.17,49.17,4140,0
FPT,1/20/2020 14:18,49.17,49.25,49.17,49.25,11270,0
FPT,1/20/2020 14:19,49.25,49.25,49.25,49.25,500,0
FPT,1/20/2020 14:20,49.25,49.25,49.17,49.25,11830,0
FPT,1/20/2020 14:21,49.25,49.25,49.25,49.25,200,0
FPT,1/20/2020 14:22,49.17,49.17,49.17,49.17,10000,0
FPT,1/20/2020 14:23,49.25,49.25,49.25,49.25,10,0
FPT,1/20/2020 14:24,49.25,49.25,49.25,49.25,820,0
FPT,1/20/2020 14:26,49,49,49,49,69200,0
FPT,1/20/2020 14:27,49,49,49,49,8640,0
FPT,1/20/2020 14:28,49,49,49,49,25060,0
FPT,1/20/2020 14:29,49.17,49.17,49.17,49.17,140,0
FPT,1/20/2020 14:46,49,49,49,49,127710,0
FPT,1/21/2020 9:15,49.34,49.34,49.34,49.34,19040,0
FPT,1/21/2020 9:16,49.34,49.34,49.25,49.34,3130,0
FPT,1/21/2020 9:17,49.25,49.25,49.25,49.25,450,0
FPT,1/21/2020 9:18,49.25,49.25,49.08,49.17,10720,0
FPT,1/21/2020 9:20,49.25,49.25,49.17,49.17,450,0
FPT,1/21/2020 9:21,49.17,49.17,49.08,49.08,1080,0
FPT,1/21/2020 9:23,49.08,49.17,49.08,49.17,2200,0
FPT,1/21/2020 9:24,49.17,49.17,49.17,49.17,4190,0
FPT,1/21/2020 9:26,49.17,49.17,49.17,49.17,140,0
FPT,1/21/2020 9:27,49.08,49.08,49.08,49.08,6280,0
FPT,1/21/2020 9:28,49.08,49.08,49.08,49.08,900,0
FPT,1/21/2020 9:29,49.08,49.08,49.08,49.08,5810,0
FPT,1/21/2020 9:30,49.08,49.08,49.08,49.08,1600,0
FPT,1/21/2020 9:31,49.08,49.17,49.08,49.17,5820,0
FPT,1/21/2020 9:32,49.25,49.25,49.25,49.25,400,0
FPT,1/21/2020 9:33,49.17,49.17,49.17,49.17,400,0
FPT,1/21/2020 9:34,49.17,49.25,49.17,49.25,7560,0
FPT,1/21/2020 9:35,49.17,49.25,49.17,49.25,1830,0
FPT,1/21/2020 9:37,49.25,49.25,49.25,49.25,50,0
FPT,1/21/2020 9:38,49.25,49.25,49.25,49.25,400,0
FPT,1/21/2020 9:39,49.17,49.17,49.08,49.08,5770,0
FPT,1/21/2020 9:40,49.25,49.25,49.25,49.25,300,0
FPT,1/21/2020 9:41,49.25,49.25,49.25,49.25,1080,0
FPT,1/21/2020 9:42,49.25,49.25,49.25,49.25,8820,0
FPT,1/21/2020 9:43,49.25,49.25,49.25,49.25,1000,0
FPT,1/21/2020 9:44,49.25,49.25,49.25,49.25,2000,0
FPT,1/21/2020 9:45,49.25,49.25,49.25,49.25,9420,0
FPT,1/21/2020 9:46,49.25,49.25,49.17,49.17,3140,0
FPT,1/21/2020 9:47,49.17,49.25,49.17,49.17,20100,0
FPT,1/21/2020 9:48,49.25,49.25,49.25,49.25,3400,0
FPT,1/21/2020 9:49,49.25,49.25,49.25,49.25,230,0
FPT,1/21/2020 9:52,49.25,49.25,49.17,49.25,860,0
FPT,1/21/2020 9:54,49.25,49.25,49.25,49.25,10,0
FPT,1/21/2020 9:55,49.25,49.25,49.25,49.25,3000,0
FPT,1/21/2020 9:56,49.25,49.25,49.25,49.25,2200,0
FPT,1/21/2020 9:58,49.25,49.25,49.25,49.25,20,0
FPT,1/21/2020 9:59,49.17,49.17,49.17,49.17,1200,0
FPT,1/21/2020 10:00,49.17,49.25,49.17,49.25,7910,0
FPT,1/21/2020 10:01,49.17,49.17,49.17,49.17,4060,0
FPT,1/21/2020 10:02,49.17,49.17,49.17,49.17,420,0
FPT,1/21/2020 10:03,49.17,49.25,49.17,49.25,29880,0
FPT,1/21/2020 10:04,49.25,49.25,49.25,49.25,420,0
FPT,1/21/2020 10:05,49.25,49.25,49.25,49.25,1040,0
FPT,1/21/2020 10:06,49.25,49.25,49.25,49.25,470,0
FPT,1/21/2020 10:07,49.25,49.25,49.25,49.25,900,0
FPT,1/21/2020 10:09,49.17,49.25,49.17,49.17,10210,0
FPT,1/21/2020 10:10,49.17,49.17,49.17,49.17,9460,0
FPT,1/21/2020 10:11,49.17,49.17,49.17,49.17,3220,0
FPT,1/21/2020 10:12,49.25,49.25,49.25,49.25,3160,0
FPT,1/21/2020 10:13,49.25,49.25,49.17,49.25,3550,0
FPT,1/21/2020 10:14,49.25,49.25,49.17,49.17,180,0
FPT,1/21/2020 10:15,49.17,49.17,49.17,49.17,10,0
FPT,1/21/2020 10:16,49.17,49.17,49.17,49.17,720,0
FPT,1/21/2020 10:17,49.25,49.25,49.17,49.17,110,0
FPT,1/21/2020 10:18,49.25,49.25,49.25,49.25,10,0
FPT,1/21/2020 10:19,49.17,49.25,49.17,49.25,1020,0
FPT,1/21/2020 10:20,49.25,49.25,49.25,49.25,540,0
FPT,1/21/2020 10:21,49.25,49.25,49.25,49.25,130,0
FPT,1/21/2020 10:22,49.25,49.25,49.25,49.25,570,0
FPT,1/21/2020 10:23,49.25,49.25,49.25,49.25,200,0
FPT,1/21/2020 10:24,49.25,49.25,49.25,49.25,1000,0
FPT,1/21/2020 10:25,49.17,49.17,49.17,49.17,700,0
FPT,1/21/2020 10:26,49.17,49.25,49.17,49.25,1730,0
FPT,1/21/2020 10:27,49.17,49.17,49.17,49.17,20000,0
FPT,1/21/2020 10:28,49.17,49.17,49.17,49.17,100,0
FPT,1/21/2020 10:29,49.08,49.17,49.08,49.17,7230,0
FPT,1/21/2020 10:31,49.17,49.17,49.17,49.17,2010,0
FPT,1/21/2020 10:32,49.17,49.17,49.17,49.17,500,0
FPT,1/21/2020 10:33,49.17,49.25,49.17,49.17,4330,0
FPT,1/21/2020 10:34,49.25,49.25,49.25,49.25,50,0
FPT,1/21/2020 10:35,49.17,49.17,49.17,49.17,1000,0
FPT,1/21/2020 10:36,49.25,49.25,49.17,49.17,1580,0
FPT,1/21/2020 10:37,49.25,49.25,49.17,49.17,2180,0
FPT,1/21/2020 10:38,49.17,49.17,49.17,49.17,2440,0
FPT,1/21/2020 10:39,49.17,49.17,49.17,49.17,800,0
FPT,1/21/2020 10:40,49.17,49.25,49.17,49.25,26420,0
FPT,1/21/2020 10:41,49.17,49.25,49.17,49.25,250,0
FPT,1/21/2020 10:42,49.17,49.17,49.17,49.17,7070,0
FPT,1/21/2020 10:43,49.17,49.17,49.17,49.17,10,0
FPT,1/21/2020 10:44,49.17,49.17,49.17,49.17,100,0
FPT,1/21/2020 10:46,49.17,49.17,49.17,49.17,50,0
FPT,1/21/2020 10:47,49.08,49.08,49.08,49.08,300,0
FPT,1/21/2020 10:50,49.08,49.17,49.08,49.08,24790,0
FPT,1/21/2020 10:53,49.17,49.17,49.17,49.17,2400,0
FPT,1/21/2020 10:55,49.17,49.17,49.17,49.17,3000,0
FPT,1/21/2020 10:57,49.17,49.25,49.17,49.25,510,0
FPT,1/21/2020 10:58,49.17,49.17,49.17,49.17,200,0
FPT,1/21/2020 11:01,49.17,49.17,49.17,49.17,1170,0
FPT,1/21/2020 11:02,49.17,49.17,49.17,49.17,10100,0
FPT,1/21/2020 11:03,49.17,49.17,49.17,49.17,4750,0
FPT,1/21/2020 11:04,49.17,49.17,49.17,49.17,1000,0
FPT,1/21/2020 11:05,49.17,49.17,49.17,49.17,20420,0
FPT,1/21/2020 11:06,49.17,49.25,49.17,49.25,5000,0
FPT,1/21/2020 11:07,49.25,49.25,49.25,49.25,46740,0
FPT,1/21/2020 11:09,49.25,49.25,49.25,49.25,10000,0
FPT,1/21/2020 11:10,49.25,49.25,49.25,49.25,19390,0
FPT,1/21/2020 11:11,49.25,49.25,49.25,49.25,700,0
FPT,1/21/2020 11:12,49.25,49.25,49.25,49.25,10100,0
FPT,1/21/2020 11:13,49.25,49.25,49.25,49.25,27770,0
FPT,1/21/2020 11:14,49.34,49.34,49.34,49.34,160,0
FPT,1/21/2020 11:15,49.34,49.34,49.25,49.25,5000,0
FPT,1/21/2020 11:16,49.34,49.34,49.34,49.34,4830,0
FPT,1/21/2020 11:17,49.34,49.34,49.34,49.34,31940,0
FPT,1/21/2020 11:18,49.42,49.42,49.42,49.42,14970,0
FPT,1/21/2020 11:19,49.42,49.42,49.42,49.42,26100,0
FPT,1/21/2020 11:20,49.42,49.42,49.42,49.42,3440,0
FPT,1/21/2020 11:21,49.51,49.51,49.42,49.42,1500,0
FPT,1/21/2020 11:23,49.42,49.42,49.42,49.42,6120,0
FPT,1/21/2020 11:24,49.42,49.42,49.42,49.42,1370,0
FPT,1/21/2020 11:25,49.42,49.42,49.34,49.34,15880,0
FPT,1/21/2020 11:26,49.42,49.42,49.42,49.42,2200,0
FPT,1/21/2020 11:27,49.34,49.42,49.34,49.42,5000,0
FPT,1/21/2020 11:28,49.42,49.42,49.42,49.42,20200,0
FPT,1/21/2020 11:29,49.42,49.42,49.42,49.42,2700,0
FPT,1/21/2020 13:00,49.42,49.42,49.42,49.42,11240,0
FPT,1/21/2020 13:01,49.42,49.42,49.42,49.42,5240,0
FPT,1/21/2020 13:02,49.42,49.42,49.42,49.42,1200,0
FPT,1/21/2020 13:04,49.51,49.51,49.42,49.42,6880,0
FPT,1/21/2020 13:05,49.51,49.51,49.42,49.42,8000,0
FPT,1/21/2020 13:06,49.42,49.42,49.42,49.42,16960,0
FPT,1/21/2020 13:07,49.42,49.42,49.34,49.34,10200,0
FPT,1/21/2020 13:08,49.34,49.34,49.34,49.34,5000,0
FPT,1/21/2020 13:09,49.42,49.42,49.34,49.34,18150,0
FPT,1/21/2020 13:10,49.42,49.42,49.34,49.34,15990,0
FPT,1/21/2020 13:11,49.34,49.42,49.34,49.34,1490,0
FPT,1/21/2020 13:12,49.34,49.34,49.34,49.34,80,0
FPT,1/21/2020 13:13,49.34,49.34,49.34,49.34,5630,0
FPT,1/21/2020 13:14,49.42,49.42,49.34,49.34,820,0
FPT,1/21/2020 13:15,49.34,49.34,49.34,49.34,6600,0
FPT,1/21/2020 13:16,49.42,49.42,49.42,49.42,6540,0
FPT,1/21/2020 13:17,49.42,49.42,49.34,49.34,2100,0
FPT,1/21/2020 13:18,49.42,49.42,49.34,49.34,800,0
FPT,1/21/2020 13:19,49.34,49.42,49.34,49.42,3400,0
FPT,1/21/2020 13:20,49.42,49.42,49.42,49.42,7050,0
FPT,1/21/2020 13:21,49.42,49.42,49.42,49.42,5610,0
FPT,1/21/2020 13:22,49.51,49.51,49.42,49.42,2360,0
FPT,1/21/2020 13:23,49.42,49.42,49.42,49.42,9740,0
FPT,1/21/2020 13:24,49.42,49.42,49.42,49.42,660,0
FPT,1/21/2020 13:25,49.42,49.42,49.42,49.42,9920,0
FPT,1/21/2020 13:26,49.42,49.42,49.34,49.34,7250,0
FPT,1/21/2020 13:27,49.42,49.42,49.42,49.42,2350,0
FPT,1/21/2020 13:28,49.42,49.42,49.34,49.34,13390,0
FPT,1/21/2020 13:29,49.34,49.34,49.34,49.34,1030,0
FPT,1/21/2020 13:30,49.34,49.34,49.34,49.34,8650,0
FPT,1/21/2020 13:31,49.34,49.34,49.34,49.34,4450,0
FPT,1/21/2020 13:32,49.25,49.34,49.25,49.25,9910,0
FPT,1/21/2020 13:33,49.25,49.34,49.25,49.34,11730,0
FPT,1/21/2020 13:34,49.34,49.34,49.25,49.25,10540,0
FPT,1/21/2020 13:35,49.34,49.34,49.34,49.34,1000,0
FPT,1/21/2020 13:36,49.25,49.34,49.25,49.25,6530,0
FPT,1/21/2020 13:37,49.25,49.25,49.25,49.25,1100,0
FPT,1/21/2020 13:38,49.25,49.25,49.17,49.25,11000,0
FPT,1/21/2020 13:39,49.25,49.25,49.25,49.25,720,0
FPT,1/21/2020 13:40,49.25,49.25,49.25,49.25,300,0
FPT,1/21/2020 13:41,49.25,49.25,49.17,49.17,760,0
FPT,1/21/2020 13:42,49.17,49.25,49.17,49.25,8340,0
FPT,1/21/2020 13:43,49.25,49.25,49.25,49.25,200,0
FPT,1/21/2020 13:44,49.25,49.25,49.25,49.25,100,0
FPT,1/21/2020 13:45,49.25,49.25,49.17,49.17,2950,0
FPT,1/21/2020 13:46,49.25,49.25,49.25,49.25,410,0
FPT,1/21/2020 13:47,49.17,49.17,49.17,49.17,29950,0
FPT,1/21/2020 13:48,49.17,49.17,49.17,49.17,4800,0
FPT,1/21/2020 13:49,49.17,49.17,49.08,49.08,4600,0
FPT,1/21/2020 13:50,49.17,49.17,49.17,49.17,850,0
FPT,1/21/2020 13:51,49.08,49.08,49.08,49.08,23190,0
FPT,1/21/2020 13:52,49.08,49.08,49,49,63460,0
FPT,1/21/2020 13:53,49,49.08,49,49,8300,0
FPT,1/21/2020 13:54,49,49.08,49,49.08,7820,0
FPT,1/21/2020 13:55,49.08,49.08,49.08,49.08,3880,0
FPT,1/21/2020 13:56,49.08,49.08,49.08,49.08,2060,0
FPT,1/21/2020 13:57,49.08,49.17,49,49.08,11500,0
FPT,1/21/2020 13:58,49.08,49.08,49,49.08,3620,0
FPT,1/21/2020 13:59,49.08,49.08,49,49,7330,0
FPT,1/21/2020 14:00,49.08,49.08,49,49,5150,0
FPT,1/21/2020 14:01,49.08,49.08,49,49,52690,0
FPT,1/21/2020 14:02,48.91,49,48.83,48.91,77930,0
FPT,1/21/2020 14:03,49,49,48.91,49,33120,0
FPT,1/21/2020 14:04,49,49,48.83,48.91,29300,0
FPT,1/21/2020 14:05,48.91,48.91,48.83,48.83,31520,0
FPT,1/21/2020 14:06,48.91,48.91,48.74,48.83,47880,0
FPT,1/21/2020 14:07,48.83,48.83,48.74,48.83,21270,0
FPT,1/21/2020 14:08,48.74,48.83,48.74,48.83,17380,0
FPT,1/21/2020 14:09,48.83,48.83,48.74,48.83,22580,0
FPT,1/21/2020 14:10,48.74,48.83,48.74,48.83,36140,0
FPT,1/21/2020 14:11,48.83,48.83,48.74,48.83,33980,0
FPT,1/21/2020 14:12,48.83,48.83,48.74,48.74,15270,0
FPT,1/21/2020 14:13,48.83,48.83,48.74,48.83,10600,0
FPT,1/21/2020 14:14,48.83,48.83,48.74,48.74,19860,0
FPT,1/21/2020 14:15,48.83,48.83,48.74,48.83,38500,0
FPT,1/21/2020 14:16,48.83,48.83,48.74,48.83,11900,0
FPT,1/21/2020 14:17,48.83,48.83,48.66,48.74,179310,0
FPT,1/21/2020 14:18,48.66,48.66,48.48,48.48,182230,0
FPT,1/21/2020 14:19,48.57,48.57,48.31,48.31,116490,0
FPT,1/21/2020 14:20,48.31,48.31,48.14,48.14,119560,0
FPT,1/21/2020 14:21,48.14,48.14,47.8,47.8,145310,0
FPT,1/21/2020 14:22,47.89,47.97,47.37,47.72,88540,0
FPT,1/21/2020 14:23,47.37,47.72,47.37,47.63,102880,0
FPT,1/21/2020 14:24,47.63,47.72,47.55,47.72,78860,0
FPT,1/21/2020 14:25,47.8,47.8,47.63,47.8,89580,0
FPT,1/21/2020 14:26,47.72,47.89,47.72,47.89,168760,0
FPT,1/21/2020 14:27,47.8,48.06,47.8,48.06,49890,0
FPT,1/21/2020 14:28,48.06,48.14,47.97,48.06,94510,0
FPT,1/21/2020 14:29,48.06,48.23,47.97,48.06,116680,0
FPT,1/21/2020 14:46,47.37,47.37,47.37,47.37,1255930,0
FPT,1/22/2020 9:15,46.95,47.12,46.78,46.78,246310,0
FPT,1/22/2020 9:16,46.86,46.95,46.78,46.86,40430,0
FPT,1/22/2020 9:17,46.78,46.95,46.69,46.86,94400,0
FPT,1/22/2020 9:18,46.78,46.86,46.78,46.86,53180,0
FPT,1/22/2020 9:19,46.86,46.95,46.78,46.95,124750,0
FPT,1/22/2020 9:20,46.86,46.95,46.86,46.86,134170,0
FPT,1/22/2020 9:21,46.95,47.2,46.95,47.2,107940,0
FPT,1/22/2020 9:22,47.12,47.2,47.03,47.12,20480,0
FPT,1/22/2020 9:23,47.12,47.12,46.95,47.03,130400,0
FPT,1/22/2020 9:24,47.03,47.12,46.95,47.03,82240,0
FPT,1/22/2020 9:25,47.03,47.12,46.95,47.03,30070,0
FPT,1/22/2020 9:26,47.03,47.12,47.03,47.12,7030,0
FPT,1/22/2020 9:27,47.12,47.2,47.03,47.12,50330,0
FPT,1/22/2020 9:28,47.2,47.2,47.12,47.12,19960,0
FPT,1/22/2020 9:29,47.12,47.12,47.12,47.12,30690,0
FPT,1/22/2020 9:30,47.2,47.2,47.12,47.2,2360,0
FPT,1/22/2020 9:31,47.12,47.2,47.12,47.2,4590,0
FPT,1/22/2020 9:32,47.2,47.2,47.2,47.2,6190,0
FPT,1/22/2020 9:33,47.2,47.2,47.12,47.2,27120,0
FPT,1/22/2020 9:34,47.2,47.2,47.12,47.2,29100,0
FPT,1/22/2020 9:35,47.29,47.46,47.29,47.46,124050,0
FPT,1/22/2020 9:36,47.46,47.46,47.37,47.46,10770,0
FPT,1/22/2020 9:37,47.46,47.46,47.46,47.46,3020,0
FPT,1/22/2020 9:38,47.46,47.55,47.46,47.55,10730,0
FPT,1/22/2020 9:39,47.55,47.55,47.37,47.46,25680,0
FPT,1/22/2020 9:40,47.46,47.55,47.46,47.46,14070,0
FPT,1/22/2020 9:41,47.46,47.46,47.37,47.46,8820,0
FPT,1/22/2020 9:42,47.46,47.46,47.37,47.46,1700,0
FPT,1/22/2020 9:43,47.37,47.37,47.29,47.29,41470,0
FPT,1/22/2020 9:44,47.29,47.37,47.29,47.29,31360,0
FPT,1/22/2020 9:45,47.29,47.37,47.2,47.29,7830,0
FPT,1/22/2020 9:46,47.29,47.37,47.29,47.29,6270,0
FPT,1/22/2020 9:47,47.29,47.37,47.29,47.29,9010,0
FPT,1/22/2020 9:48,47.29,47.37,47.2,47.29,84720,0
FPT,1/22/2020 9:49,47.29,47.29,47.2,47.29,15470,0
FPT,1/22/2020 9:50,47.2,47.29,47.2,47.2,18870,0
FPT,1/22/2020 9:51,47.29,47.29,47.2,47.29,18160,0
FPT,1/22/2020 9:52,47.29,47.29,47.29,47.29,500,0
FPT,1/22/2020 9:53,47.29,47.29,47.29,47.29,4460,0
FPT,1/22/2020 9:54,47.29,47.29,47.2,47.29,13680,0
FPT,1/22/2020 9:55,47.29,47.37,47.29,47.29,8380,0
FPT,1/22/2020 9:56,47.29,47.29,47.29,47.29,2050,0
FPT,1/22/2020 9:57,47.37,47.37,47.29,47.29,310,0
FPT,1/22/2020 9:58,47.29,47.37,47.29,47.29,1990,0
FPT,1/22/2020 9:59,47.37,47.37,47.29,47.29,8880,0
FPT,1/22/2020 10:00,47.29,47.29,47.29,47.29,440,0
FPT,1/22/2020 10:01,47.37,47.37,47.29,47.29,1610,0
FPT,1/22/2020 10:02,47.37,47.37,47.29,47.29,4210,0
FPT,1/22/2020 10:03,47.37,47.37,47.29,47.29,2220,0
FPT,1/22/2020 10:04,47.37,47.37,47.29,47.37,1120,0
FPT,1/22/2020 10:05,47.29,47.37,47.29,47.37,44090,0
FPT,1/22/2020 10:06,47.29,47.37,47.2,47.29,3260,0
FPT,1/22/2020 10:07,47.29,47.37,47.29,47.29,15100,0
FPT,1/22/2020 10:08,47.29,47.29,47.29,47.29,150,0
FPT,1/22/2020 10:09,47.29,47.37,47.29,47.29,23460,0
FPT,1/22/2020 10:10,47.29,47.37,47.29,47.37,1040,0
FPT,1/22/2020 10:11,47.29,47.37,47.2,47.29,20610,0
FPT,1/22/2020 10:12,47.29,47.37,47.2,47.29,12410,0
FPT,1/22/2020 10:13,47.29,47.37,47.29,47.29,11330,0
FPT,1/22/2020 10:14,47.37,47.37,47.29,47.29,3260,0
FPT,1/22/2020 10:15,47.29,47.29,47.2,47.29,18030,0
FPT,1/22/2020 10:16,47.2,47.29,47.2,47.29,21200,0
FPT,1/22/2020 10:17,47.29,47.29,47.29,47.29,1280,0
FPT,1/22/2020 10:18,47.29,47.29,47.2,47.2,12210,0
FPT,1/22/2020 10:19,47.2,47.29,47.2,47.29,51170,0
FPT,1/22/2020 10:20,47.2,47.29,47.2,47.29,2700,0
FPT,1/22/2020 10:21,47.2,47.29,47.2,47.2,4550,0
FPT,1/22/2020 10:22,47.29,47.29,47.29,47.29,2420,0
FPT,1/22/2020 10:23,47.29,47.29,47.2,47.2,750,0
FPT,1/22/2020 10:24,47.2,47.2,47.2,47.2,7720,0
FPT,1/22/2020 10:25,47.2,47.2,47.12,47.2,4450,0
FPT,1/22/2020 10:26,47.2,47.2,47.2,47.2,2280,0
FPT,1/22/2020 10:27,47.2,47.2,47.12,47.2,10160,0
FPT,1/22/2020 10:28,47.2,47.29,47.2,47.2,7020,0
FPT,1/22/2020 10:29,47.12,47.2,47.12,47.12,3210,0
FPT,1/22/2020 10:30,47.29,47.29,47.2,47.29,2840,0
FPT,1/22/2020 10:31,47.2,47.29,47.2,47.2,5810,0
FPT,1/22/2020 10:32,47.29,47.29,47.2,47.2,2270,0
FPT,1/22/2020 10:33,47.29,47.29,47.12,47.29,2630,0
FPT,1/22/2020 10:34,47.29,47.29,47.2,47.29,660,0
FPT,1/22/2020 10:35,47.29,47.29,47.2,47.29,1250,0
FPT,1/22/2020 10:36,47.29,47.29,47.2,47.29,7710,0
FPT,1/22/2020 10:37,47.29,47.29,47.29,47.29,560,0
FPT,1/22/2020 10:38,47.2,47.29,47.2,47.29,9500,0
FPT,1/22/2020 10:39,47.29,47.29,47.2,47.2,5920,0
FPT,1/22/2020 10:40,47.2,47.29,47.2,47.29,5430,0
FPT,1/22/2020 10:41,47.2,47.2,47.12,47.2,17160,0
FPT,1/22/2020 10:42,47.2,47.2,47.12,47.2,16160,0
FPT,1/22/2020 10:43,47.29,47.29,47.2,47.29,5280,0
FPT,1/22/2020 10:44,47.29,47.29,47.2,47.29,10580,0
FPT,1/22/2020 10:45,47.2,47.29,47.2,47.29,690,0
FPT,1/22/2020 10:47,47.29,47.29,47.2,47.29,9540,0
FPT,1/22/2020 10:48,47.2,47.29,47.2,47.29,6210,0
FPT,1/22/2020 10:49,47.29,47.29,47.2,47.29,3700,0
FPT,1/22/2020 10:50,47.29,47.29,47.29,47.29,3010,0
FPT,1/22/2020 10:51,47.2,47.29,47.2,47.29,1810,0
FPT,1/22/2020 10:53,47.29,47.29,47.29,47.29,6420,0
FPT,1/22/2020 10:54,47.29,47.29,47.2,47.29,18410,0
FPT,1/22/2020 10:55,47.29,47.29,47.29,47.29,11790,0
FPT,1/22/2020 10:56,47.29,47.29,47.29,47.29,10050,0
FPT,1/22/2020 10:57,47.29,47.29,47.29,47.29,9460,0
FPT,1/22/2020 10:58,47.29,47.29,47.29,47.29,850,0
FPT,1/22/2020 10:59,47.29,47.29,47.29,47.29,5460,0
FPT,1/22/2020 11:00,47.29,47.37,47.29,47.37,5410,0
FPT,1/22/2020 11:01,47.37,47.37,47.37,47.37,2000,0
FPT,1/22/2020 11:02,47.37,47.37,47.29,47.29,460,0
FPT,1/22/2020 11:03,47.29,47.29,47.29,47.29,650,0
FPT,1/22/2020 11:04,47.29,47.29,47.29,47.29,15000,0
FPT,1/22/2020 11:05,47.37,47.37,47.37,47.37,830,0
FPT,1/22/2020 11:06,47.29,47.29,47.29,47.29,2420,0
FPT,1/22/2020 11:07,47.29,47.37,47.29,47.37,6530,0
FPT,1/22/2020 11:08,47.37,47.37,47.37,47.37,2640,0
FPT,1/22/2020 11:09,47.37,47.37,47.37,47.37,6100,0
FPT,1/22/2020 11:10,47.37,47.37,47.37,47.37,2850,0
FPT,1/22/2020 11:11,47.37,47.37,47.37,47.37,100,0
FPT,1/22/2020 11:12,47.37,47.37,47.29,47.29,560,0
FPT,1/22/2020 11:14,47.37,47.37,47.29,47.29,730,0
FPT,1/22/2020 11:15,47.37,47.37,47.37,47.37,150,0
FPT,1/22/2020 11:16,47.37,47.37,47.37,47.37,1330,0
FPT,1/22/2020 11:17,47.37,47.37,47.37,47.37,4150,0
FPT,1/22/2020 11:18,47.37,47.37,47.29,47.37,3200,0
FPT,1/22/2020 11:19,47.37,47.37,47.37,47.37,510,0
FPT,1/22/2020 11:20,47.37,47.37,47.37,47.37,1530,0
FPT,1/22/2020 11:21,47.37,47.37,47.37,47.37,1020,0
FPT,1/22/2020 11:22,47.37,47.37,47.37,47.37,60,0
FPT,1/22/2020 11:23,47.37,47.37,47.37,47.37,2560,0
FPT,1/22/2020 11:24,47.37,47.37,47.37,47.37,10200,0
FPT,1/22/2020 11:25,47.37,47.37,47.29,47.37,4330,0
FPT,1/22/2020 11:26,47.37,47.37,47.37,47.37,150,0
FPT,1/22/2020 11:27,47.37,47.37,47.29,47.37,360,0
FPT,1/22/2020 11:28,47.29,47.29,47.29,47.29,1640,0
FPT,1/22/2020 11:29,47.37,47.37,47.29,47.37,2130,0
FPT,1/22/2020 13:00,47.29,47.29,47.29,47.29,63970,0
FPT,1/22/2020 13:01,47.29,47.29,47.2,47.29,1360,0
FPT,1/22/2020 13:02,47.29,47.29,47.29,47.29,10,0
FPT,1/22/2020 13:03,47.29,47.29,47.29,47.29,600,0
FPT,1/22/2020 13:04,47.2,47.29,47.2,47.29,1050,0
FPT,1/22/2020 13:05,47.29,47.29,47.29,47.29,3070,0
FPT,1/22/2020 13:06,47.2,47.29,47.2,47.29,10320,0
FPT,1/22/2020 13:07,47.29,47.29,47.29,47.29,1800,0
FPT,1/22/2020 13:08,47.29,47.29,47.29,47.29,340,0
FPT,1/22/2020 13:09,47.2,47.2,47.2,47.2,3810,0
FPT,1/22/2020 13:10,47.2,47.29,47.2,47.2,20110,0
FPT,1/22/2020 13:11,47.29,47.29,47.2,47.29,700,0
FPT,1/22/2020 13:12,47.29,47.29,47.2,47.29,8050,0
FPT,1/22/2020 13:13,47.29,47.29,47.2,47.2,6120,0
FPT,1/22/2020 13:14,47.29,47.29,47.2,47.2,5620,0
FPT,1/22/2020 13:15,47.29,47.29,47.29,47.29,1520,0
FPT,1/22/2020 13:16,47.29,47.29,47.29,47.29,500,0
FPT,1/22/2020 13:17,47.29,47.29,47.2,47.29,2560,0
FPT,1/22/2020 13:18,47.29,47.29,47.2,47.29,1230,0
FPT,1/22/2020 13:19,47.2,47.29,47.2,47.29,3300,0
FPT,1/22/2020 13:20,47.29,47.29,47.2,47.2,2310,0
FPT,1/22/2020 13:21,47.29,47.29,47.2,47.29,2470,0
FPT,1/22/2020 13:22,47.2,47.29,47.2,47.29,880,0
FPT,1/22/2020 13:23,47.2,47.29,47.2,47.2,1120,0
FPT,1/22/2020 13:24,47.29,47.29,47.2,47.29,8510,0
FPT,1/22/2020 13:25,47.2,47.29,47.2,47.2,2830,0
FPT,1/22/2020 13:26,47.29,47.29,47.2,47.2,4230,0
FPT,1/22/2020 13:27,47.29,47.29,47.29,47.29,1000,0
FPT,1/22/2020 13:28,47.29,47.29,47.2,47.29,16220,0
FPT,1/22/2020 13:29,47.29,47.29,47.2,47.2,1500,0
FPT,1/22/2020 13:30,47.29,47.29,47.2,47.2,10100,0
FPT,1/22/2020 13:31,47.29,47.29,47.2,47.29,13830,0
FPT,1/22/2020 13:32,47.37,47.37,47.37,47.37,180,0
FPT,1/22/2020 13:33,47.29,47.29,47.29,47.29,40,0
FPT,1/22/2020 13:34,47.37,47.37,47.29,47.37,810,0
FPT,1/22/2020 13:35,47.29,47.37,47.29,47.37,1230,0
FPT,1/22/2020 13:36,47.29,47.29,47.29,47.29,10,0
FPT,1/22/2020 13:37,47.37,47.37,47.29,47.29,1820,0
FPT,1/22/2020 13:38,47.29,47.37,47.29,47.29,350,0
FPT,1/22/2020 13:39,47.29,47.46,47.29,47.46,111180,0
FPT,1/22/2020 13:40,47.46,47.46,47.37,47.46,5300,0
FPT,1/22/2020 13:41,47.55,47.55,47.55,47.55,5180,0
FPT,1/22/2020 13:42,47.55,47.55,47.46,47.55,7410,0
FPT,1/22/2020 13:43,47.55,47.55,47.55,47.55,5630,0
FPT,1/22/2020 13:44,47.55,47.55,47.55,47.55,7060,0
FPT,1/22/2020 13:45,47.55,47.63,47.55,47.55,10790,0
FPT,1/22/2020 13:46,47.63,47.72,47.63,47.72,8440,0
FPT,1/22/2020 13:47,47.72,47.89,47.72,47.89,44290,0
FPT,1/22/2020 13:48,47.89,47.89,47.8,47.89,31830,0
FPT,1/22/2020 13:49,47.89,47.97,47.8,47.97,36590,0
FPT,1/22/2020 13:50,47.89,47.97,47.89,47.97,15900,0
FPT,1/22/2020 13:51,47.89,47.89,47.89,47.89,5000,0
FPT,1/22/2020 13:52,47.89,47.89,47.89,47.89,23610,0
FPT,1/22/2020 13:53,47.8,47.89,47.8,47.89,5210,0
FPT,1/22/2020 13:54,47.89,47.89,47.89,47.89,970,0
FPT,1/22/2020 13:55,47.89,47.89,47.8,47.8,5100,0
FPT,1/22/2020 13:56,47.8,47.89,47.8,47.8,11710,0
FPT,1/22/2020 13:57,47.8,47.8,47.72,47.8,20120,0
FPT,1/22/2020 13:58,47.8,47.89,47.8,47.8,9510,0
FPT,1/22/2020 13:59,47.89,47.89,47.8,47.8,2420,0
FPT,1/22/2020 14:00,47.89,47.89,47.8,47.8,8780,0
FPT,1/22/2020 14:01,47.89,47.89,47.89,47.89,11840,0
FPT,1/22/2020 14:02,47.97,47.97,47.97,47.97,30,0
FPT,1/22/2020 14:03,47.89,47.97,47.89,47.89,13580,0
FPT,1/22/2020 14:04,47.89,47.97,47.89,47.97,4270,0
FPT,1/22/2020 14:05,47.89,47.89,47.89,47.89,950,0
FPT,1/22/2020 14:06,47.89,47.89,47.89,47.89,1100,0
FPT,1/22/2020 14:07,47.89,47.89,47.8,47.89,3500,0
FPT,1/22/2020 14:08,47.89,47.97,47.8,47.97,24830,0
FPT,1/22/2020 14:09,47.89,47.89,47.89,47.89,1710,0
FPT,1/22/2020 14:10,47.89,47.89,47.8,47.89,14630,0
FPT,1/22/2020 14:11,47.89,47.89,47.89,47.89,10,0
FPT,1/22/2020 14:12,47.89,47.89,47.89,47.89,1240,0
FPT,1/22/2020 14:13,47.89,47.89,47.89,47.89,1060,0
FPT,1/22/2020 14:14,47.89,47.89,47.89,47.89,2630,0
FPT,1/22/2020 14:15,47.89,47.97,47.89,47.89,9530,0
FPT,1/22/2020 14:16,47.89,47.89,47.8,47.89,1200,0
FPT,1/22/2020 14:17,47.8,47.89,47.8,47.89,3820,0
FPT,1/22/2020 14:18,47.89,47.89,47.89,47.89,850,0
FPT,1/22/2020 14:19,47.89,47.89,47.89,47.89,2270,0
FPT,1/22/2020 14:20,47.89,47.89,47.89,47.89,1100,0
FPT,1/22/2020 14:21,47.89,47.97,47.8,47.89,1690,0
FPT,1/22/2020 14:22,48.06,48.06,47.89,47.89,50000,0
FPT,1/22/2020 14:23,48.06,48.06,47.89,47.97,2310,0
FPT,1/22/2020 14:24,48.06,48.06,47.97,48.06,650,0
FPT,1/22/2020 14:25,48.06,48.06,47.97,47.97,220,0
FPT,1/22/2020 14:26,48.06,48.06,48.06,48.06,1520,0
FPT,1/22/2020 14:27,47.97,48.06,47.97,47.97,11590,0
FPT,1/22/2020 14:28,48.06,48.06,47.97,48.06,2770,0
FPT,1/22/2020 14:29,48.06,48.06,47.97,47.97,17660,0
FPT,1/22/2020 14:46,48.23,48.23,48.23,48.23,121370,0
FPT,1/30/2020 9:15,47.2,47.37,47.2,47.37,85630,0
FPT,1/30/2020 9:16,47.29,47.63,47.29,47.63,3970,0
FPT,1/30/2020 9:17,47.63,47.63,47.37,47.46,21470,0
FPT,1/30/2020 9:18,47.46,47.55,47.37,47.55,13120,0
FPT,1/30/2020 9:19,47.46,47.63,47.37,47.37,14930,0
FPT,1/30/2020 9:20,47.46,47.46,47.2,47.37,19700,0
FPT,1/30/2020 9:21,47.37,47.37,47.29,47.29,3040,0
FPT,1/30/2020 9:22,47.37,47.37,47.29,47.37,4690,0
FPT,1/30/2020 9:23,47.37,47.37,47.29,47.37,5280,0
FPT,1/30/2020 9:24,47.37,47.55,47.37,47.55,26170,0
FPT,1/30/2020 9:25,47.37,47.55,47.37,47.46,3450,0
FPT,1/30/2020 9:26,47.46,47.55,47.46,47.46,7140,0
FPT,1/30/2020 9:27,47.46,47.55,47.46,47.46,3710,0
FPT,1/30/2020 9:28,47.55,47.55,47.46,47.46,10550,0
FPT,1/30/2020 9:30,47.46,47.55,47.46,47.55,14690,0
FPT,1/30/2020 9:31,47.55,47.55,47.37,47.46,51770,0
FPT,1/30/2020 9:32,47.46,47.55,47.37,47.37,7050,0
FPT,1/30/2020 9:33,47.37,47.37,47.37,47.37,6360,0
FPT,1/30/2020 9:34,47.46,47.55,47.37,47.55,12940,0
FPT,1/30/2020 9:35,47.46,47.55,47.46,47.46,7000,0
FPT,1/30/2020 9:36,47.46,47.46,47.37,47.37,5960,0
FPT,1/30/2020 9:37,47.46,47.46,47.37,47.37,6030,0
FPT,1/30/2020 9:38,47.37,47.46,47.37,47.37,8040,0
FPT,1/30/2020 9:39,47.46,47.46,47.29,47.37,12760,0
FPT,1/30/2020 9:40,47.37,47.46,47.37,47.46,6380,0
FPT,1/30/2020 9:41,47.37,47.37,47.29,47.37,10410,0
FPT,1/30/2020 9:42,47.46,47.46,47.29,47.37,7170,0
FPT,1/30/2020 9:43,47.37,47.46,47.37,47.46,3090,0
FPT,1/30/2020 9:44,47.37,47.37,47.37,47.37,7830,0
FPT,1/30/2020 9:45,47.37,47.46,47.37,47.46,3020,0
FPT,1/30/2020 9:46,47.37,47.46,47.37,47.37,15790,0
FPT,1/30/2020 9:47,47.46,47.46,47.29,47.29,12300,0
FPT,1/30/2020 9:48,47.37,47.46,47.37,47.37,10900,0
FPT,1/30/2020 9:49,47.37,47.37,47.37,47.37,2350,0
FPT,1/30/2020 9:50,47.37,47.46,47.37,47.46,2090,0
FPT,1/30/2020 9:51,47.46,47.46,47.37,47.37,10500,0
FPT,1/30/2020 9:52,47.37,47.37,47.29,47.37,5110,0
FPT,1/30/2020 9:53,47.37,47.37,47.37,47.37,2130,0
FPT,1/30/2020 9:54,47.29,47.37,47.2,47.29,45480,0
FPT,1/30/2020 9:55,47.2,47.29,47.2,47.29,21490,0
FPT,1/30/2020 9:56,47.29,47.29,47.2,47.2,13230,0
FPT,1/30/2020 9:57,47.29,47.29,47.29,47.29,3870,0
FPT,1/30/2020 9:58,47.29,47.29,47.12,47.2,44170,0
FPT,1/30/2020 9:59,47.12,47.2,47.12,47.12,18940,0
FPT,1/30/2020 10:00,47.12,47.12,47.03,47.03,24560,0
FPT,1/30/2020 10:01,47.03,47.12,47.03,47.03,19000,0
FPT,1/30/2020 10:02,47.03,47.12,46.95,46.95,74980,0
FPT,1/30/2020 10:03,47.03,47.03,47.03,47.03,4380,0
FPT,1/30/2020 10:04,47.03,47.12,46.95,47.03,22950,0
FPT,1/30/2020 10:05,47.03,47.03,46.95,46.95,52060,0
FPT,1/30/2020 10:06,46.95,47.03,46.95,47.03,16460,0
FPT,1/30/2020 10:07,46.95,47.03,46.86,46.95,39420,0
FPT,1/30/2020 10:08,46.86,46.95,46.86,46.95,1350,0
FPT,1/30/2020 10:09,46.95,46.95,46.78,46.86,29170,0
FPT,1/30/2020 10:10,46.86,46.95,46.86,46.95,6120,0
FPT,1/30/2020 10:11,46.95,46.95,46.86,46.95,31350,0
FPT,1/30/2020 10:12,46.95,46.95,46.86,46.95,7840,0
FPT,1/30/2020 10:13,46.95,46.95,46.86,46.86,8880,0
FPT,1/30/2020 10:14,46.95,46.95,46.86,46.86,330,0
FPT,1/30/2020 10:15,46.95,47.03,46.95,47.03,7690,0
FPT,1/30/2020 10:16,47.03,47.03,47.03,47.03,13330,0
FPT,1/30/2020 10:17,47.03,47.03,47.03,47.03,200,0
FPT,1/30/2020 10:18,47.03,47.03,47.03,47.03,1000,0
FPT,1/30/2020 10:19,47.03,47.12,47.03,47.03,3520,0
FPT,1/30/2020 10:20,47.03,47.2,47.03,47.12,28130,0
FPT,1/30/2020 10:21,47.12,47.12,47.12,47.12,520,0
FPT,1/30/2020 10:22,47.2,47.2,47.12,47.2,13050,0
FPT,1/30/2020 10:23,47.2,47.2,47.12,47.2,7240,0
FPT,1/30/2020 10:24,47.12,47.2,47.12,47.2,6650,0
FPT,1/30/2020 10:25,47.2,47.2,47.2,47.2,21870,0
FPT,1/30/2020 10:26,47.2,47.2,47.2,47.2,2800,0
FPT,1/30/2020 10:27,47.2,47.2,47.2,47.2,10700,0
FPT,1/30/2020 10:28,47.2,47.2,47.2,47.2,310,0
FPT,1/30/2020 10:29,47.12,47.12,47.12,47.12,1000,0
FPT,1/30/2020 10:31,47.12,47.12,47.12,47.12,600,0
FPT,1/30/2020 10:32,47.12,47.12,47.03,47.12,32090,0
FPT,1/30/2020 10:33,47.12,47.12,47.12,47.12,2130,0
FPT,1/30/2020 10:34,47.12,47.12,46.95,46.95,53250,0
FPT,1/30/2020 10:36,47.03,47.03,47.03,47.03,20,0
FPT,1/30/2020 10:37,47.03,47.03,46.95,47.03,2100,0
FPT,1/30/2020 10:38,47.03,47.12,47.03,47.03,10510,0
FPT,1/30/2020 10:39,47.03,47.03,46.95,46.95,61610,0
FPT,1/30/2020 10:40,46.95,46.95,46.95,46.95,28470,0
FPT,1/30/2020 10:41,46.95,46.95,46.86,46.95,4820,0
FPT,1/30/2020 10:42,46.95,46.95,46.86,46.86,560,0
FPT,1/30/2020 10:44,46.86,46.95,46.86,46.95,3200,0
FPT,1/30/2020 10:45,46.95,46.95,46.86,46.95,1740,0
FPT,1/30/2020 10:46,46.95,46.95,46.95,46.95,21810,0
FPT,1/30/2020 10:47,46.95,46.95,46.86,46.95,13650,0
FPT,1/30/2020 10:48,46.95,46.95,46.86,46.95,26100,0
FPT,1/30/2020 10:49,46.95,46.95,46.95,46.95,10490,0
FPT,1/30/2020 10:50,47.03,47.03,47.03,47.03,35200,0
FPT,1/30/2020 10:51,47.03,47.03,47.03,47.03,4720,0
FPT,1/30/2020 10:52,47.03,47.03,46.95,46.95,3000,0
FPT,1/30/2020 10:53,46.95,47.03,46.95,47.03,300,0
FPT,1/30/2020 10:54,47.03,47.03,46.95,46.95,13410,0
FPT,1/30/2020 10:55,47.03,47.03,46.95,47.03,1030,0
FPT,1/30/2020 10:56,47.03,47.03,46.95,46.95,19570,0
FPT,1/30/2020 10:57,46.95,46.95,46.95,46.95,1840,0
FPT,1/30/2020 10:58,46.95,46.95,46.95,46.95,2550,0
FPT,1/30/2020 10:59,46.95,46.95,46.95,46.95,900,0
FPT,1/30/2020 11:00,46.86,46.95,46.86,46.86,16010,0
FPT,1/30/2020 11:01,46.86,46.95,46.86,46.95,2820,0
FPT,1/30/2020 11:02,46.95,46.95,46.95,46.95,1770,0
FPT,1/30/2020 11:03,46.95,46.95,46.95,46.95,1030,0
FPT,1/30/2020 11:04,46.95,46.95,46.95,46.95,1000,0
FPT,1/30/2020 11:05,46.95,46.95,46.95,46.95,4110,0
FPT,1/30/2020 11:06,46.95,46.95,46.95,46.95,2170,0
FPT,1/30/2020 11:07,46.95,46.95,46.86,46.95,1560,0
FPT,1/30/2020 11:08,46.95,46.95,46.95,46.95,5650,0
FPT,1/30/2020 11:09,47.03,47.03,47.03,47.03,1150,0
FPT,1/30/2020 11:10,47.03,47.03,47.03,47.03,50,0
FPT,1/30/2020 11:11,47.03,47.03,46.95,46.95,20420,0
FPT,1/30/2020 11:12,46.86,46.95,46.86,46.95,2250,0
FPT,1/30/2020 11:13,46.95,46.95,46.95,46.95,280,0
FPT,1/30/2020 11:14,46.95,46.95,46.86,46.95,3190,0
FPT,1/30/2020 11:15,46.95,46.95,46.95,46.95,90,0
FPT,1/30/2020 11:16,46.95,46.95,46.95,46.95,630,0
FPT,1/30/2020 11:17,46.95,46.95,46.95,46.95,30,0
FPT,1/30/2020 11:18,46.95,46.95,46.95,46.95,9470,0
FPT,1/30/2020 11:19,46.95,46.95,46.95,46.95,1130,0
FPT,1/30/2020 11:20,46.95,46.95,46.95,46.95,12810,0
FPT,1/30/2020 11:21,46.95,46.95,46.95,46.95,1080,0
FPT,1/30/2020 11:22,46.95,46.95,46.86,46.86,2980,0
FPT,1/30/2020 11:23,46.95,46.95,46.86,46.86,13200,0
FPT,1/30/2020 11:24,46.86,46.86,46.86,46.86,7090,0
FPT,1/30/2020 11:25,46.78,46.78,46.78,46.78,52510,0
FPT,1/30/2020 11:26,46.78,46.78,46.61,46.61,33550,0
FPT,1/30/2020 11:27,46.61,46.69,46.61,46.69,21490,0
FPT,1/30/2020 11:28,46.69,46.69,46.61,46.61,5480,0
FPT,1/30/2020 11:29,46.69,46.69,46.61,46.61,5600,0
FPT,1/30/2020 13:00,46.61,46.61,46.18,46.18,241030,0
FPT,1/30/2020 13:01,46.18,46.18,46.09,46.09,29660,0
FPT,1/30/2020 13:02,46.09,46.09,46.01,46.01,960,0
FPT,1/30/2020 13:03,46.09,46.18,46.09,46.18,7700,0
FPT,1/30/2020 13:04,46.18,46.18,46.18,46.18,1990,0
FPT,1/30/2020 13:05,46.18,46.35,46.09,46.09,20700,0
FPT,1/30/2020 13:06,46.09,46.09,46.09,46.09,5840,0
FPT,1/30/2020 13:07,46.09,46.09,46.09,46.09,4790,0
FPT,1/30/2020 13:08,46.09,46.09,46.01,46.09,20640,0
FPT,1/30/2020 13:09,46.01,46.09,46.01,46.09,6940,0
FPT,1/30/2020 13:10,46.09,46.18,46.09,46.09,12640,0
FPT,1/30/2020 13:11,46.09,46.09,46.09,46.09,5430,0
FPT,1/30/2020 13:13,46.09,46.18,46.09,46.18,9930,0
FPT,1/30/2020 13:14,46.35,46.44,46.35,46.44,3090,0
FPT,1/30/2020 13:15,46.44,46.44,46.18,46.18,15370,0
FPT,1/30/2020 13:16,46.44,46.44,46.35,46.35,2040,0
FPT,1/30/2020 13:17,46.44,46.52,46.44,46.52,7620,0
FPT,1/30/2020 13:18,46.61,46.61,46.52,46.52,25050,0
FPT,1/30/2020 13:19,46.61,46.69,46.52,46.69,14090,0
FPT,1/30/2020 13:20,46.78,46.78,46.69,46.78,560,0
FPT,1/30/2020 13:21,46.78,46.86,46.69,46.69,2140,0
FPT,1/30/2020 13:22,46.78,46.86,46.78,46.78,540,0
FPT,1/30/2020 13:23,46.86,46.86,46.78,46.86,610,0
FPT,1/30/2020 13:24,46.86,46.86,46.78,46.78,610,0
FPT,1/30/2020 13:25,46.78,46.86,46.78,46.86,920,0
FPT,1/30/2020 13:26,46.95,46.95,46.86,46.95,68430,0
FPT,1/30/2020 13:27,47.03,47.03,46.95,46.95,8180,0
FPT,1/30/2020 13:28,46.95,46.95,46.86,46.95,5800,0
FPT,1/30/2020 13:29,46.78,46.95,46.78,46.95,5300,0
FPT,1/30/2020 13:30,46.95,46.95,46.86,46.86,25680,0
FPT,1/30/2020 13:31,46.95,46.95,46.78,46.95,1390,0
FPT,1/30/2020 13:32,46.95,47.03,46.78,46.86,8950,0
FPT,1/30/2020 13:33,46.78,46.95,46.78,46.86,6810,0
FPT,1/30/2020 13:34,47.03,47.03,46.95,46.95,10350,0
FPT,1/30/2020 13:35,46.95,47.12,46.95,46.95,34600,0
FPT,1/30/2020 13:36,47.12,47.12,47.12,47.12,4340,0
FPT,1/30/2020 13:37,47.2,47.37,47.12,47.37,53220,0
FPT,1/30/2020 13:38,47.29,47.29,47.29,47.29,1440,0
FPT,1/30/2020 13:39,47.37,47.37,47.37,47.37,16190,0
FPT,1/30/2020 13:40,47.37,47.37,46.95,46.95,13780,0
FPT,1/30/2020 13:41,47.37,47.37,47.2,47.2,1400,0
FPT,1/30/2020 13:42,47.29,47.29,47.2,47.2,4490,0
FPT,1/30/2020 13:43,47.2,47.2,47.2,47.2,100,0
FPT,1/30/2020 13:44,47.2,47.2,47.2,47.2,30,0
FPT,1/30/2020 13:45,47.2,47.2,46.95,46.95,9000,0
FPT,1/30/2020 13:46,46.95,46.95,46.86,46.95,8130,0
FPT,1/30/2020 13:47,46.95,46.95,46.86,46.95,3110,0
FPT,1/30/2020 13:48,46.95,46.95,46.86,46.95,1770,0
FPT,1/30/2020 13:49,46.95,46.95,46.95,46.95,1200,0
FPT,1/30/2020 13:50,46.95,46.95,46.86,46.86,11900,0
FPT,1/30/2020 13:51,46.95,46.95,46.78,46.86,12730,0
FPT,1/30/2020 13:52,46.86,46.86,46.86,46.86,560,0
FPT,1/30/2020 13:53,46.86,46.95,46.86,46.95,4710,0
FPT,1/30/2020 13:54,46.86,46.86,46.86,46.86,650,0
FPT,1/30/2020 13:55,46.86,46.86,46.86,46.86,800,0
FPT,1/30/2020 13:56,46.86,46.86,46.78,46.78,120,0
FPT,1/30/2020 13:57,46.86,46.86,46.86,46.86,350,0
FPT,1/30/2020 13:58,46.78,46.86,46.78,46.86,600,0
FPT,1/30/2020 13:59,46.86,46.86,46.78,46.78,600,0
FPT,1/30/2020 14:00,46.78,46.78,46.78,46.78,210,0
FPT,1/30/2020 14:01,46.86,46.86,46.78,46.78,2390,0
FPT,1/30/2020 14:02,46.78,46.86,46.78,46.86,790,0
FPT,1/30/2020 14:03,46.86,46.86,46.86,46.86,560,0
FPT,1/30/2020 14:04,46.78,46.95,46.78,46.95,11630,0
FPT,1/30/2020 14:05,46.95,46.95,46.95,46.95,70,0
FPT,1/30/2020 14:06,46.95,46.95,46.86,46.86,2130,0
FPT,1/30/2020 14:07,46.86,46.95,46.86,46.95,1510,0
FPT,1/30/2020 14:08,46.86,46.86,46.78,46.78,3210,0
FPT,1/30/2020 14:09,46.86,46.86,46.78,46.78,140,0
FPT,1/30/2020 14:11,46.78,46.78,46.69,46.69,12180,0
FPT,1/30/2020 14:12,46.69,46.69,46.61,46.61,5700,0
FPT,1/30/2020 14:13,46.69,46.69,46.69,46.69,320,0
FPT,1/30/2020 14:14,46.69,46.69,46.69,46.69,700,0
FPT,1/30/2020 14:15,46.69,46.69,46.61,46.69,10450,0
FPT,1/30/2020 14:16,46.69,46.78,46.69,46.78,9500,0
FPT,1/30/2020 14:17,46.78,46.78,46.78,46.78,9420,0
FPT,1/30/2020 14:18,46.86,46.86,46.86,46.86,130,0
FPT,1/30/2020 14:19,46.86,46.86,46.78,46.78,310,0
FPT,1/30/2020 14:20,46.86,46.86,46.86,46.86,1300,0
FPT,1/30/2020 14:21,46.86,46.86,46.78,46.78,710,0
FPT,1/30/2020 14:22,46.86,46.86,46.78,46.78,12300,0
FPT,1/30/2020 14:23,46.78,46.78,46.78,46.78,5620,0
FPT,1/30/2020 14:24,46.78,46.78,46.78,46.78,15610,0
FPT,1/30/2020 14:25,46.78,46.86,46.78,46.78,14580,0
FPT,1/30/2020 14:26,46.78,46.78,46.78,46.78,80,0
FPT,1/30/2020 14:27,46.78,46.78,46.78,46.78,3600,0
FPT,1/30/2020 14:28,46.78,46.78,46.69,46.69,2830,0
FPT,1/30/2020 14:29,46.78,46.78,46.69,46.78,1510,0
FPT,1/30/2020 14:46,46.69,46.69,46.69,46.69,96540,0
FPT,1/31/2020 9:15,46.09,46.35,46.09,46.35,46630,0
FPT,1/31/2020 9:16,46.44,46.44,46.18,46.18,9760,0
FPT,1/31/2020 9:17,46.18,46.27,46.01,46.18,83290,0
FPT,1/31/2020 9:18,46.27,46.27,46.09,46.18,6300,0
FPT,1/31/2020 9:19,46.27,46.35,46.18,46.35,33820,0
FPT,1/31/2020 9:20,46.35,46.44,46.27,46.44,12040,0
FPT,1/31/2020 9:21,46.52,46.52,46.52,46.52,1300,0
FPT,1/31/2020 9:22,46.52,46.61,46.44,46.61,8560,0
FPT,1/31/2020 9:23,46.52,46.69,46.52,46.61,4700,0
FPT,1/31/2020 9:24,46.61,46.69,46.61,46.61,11130,0
FPT,1/31/2020 9:25,46.61,46.69,46.61,46.61,8180,0
FPT,1/31/2020 9:26,46.69,46.69,46.61,46.69,29830,0
FPT,1/31/2020 9:27,46.78,46.86,46.69,46.86,5590,0
FPT,1/31/2020 9:28,46.86,46.86,46.69,46.78,19920,0
FPT,1/31/2020 9:29,46.78,46.78,46.61,46.61,6130,0
FPT,1/31/2020 9:30,46.61,46.69,46.61,46.61,27120,0
FPT,1/31/2020 9:31,46.52,46.61,46.52,46.52,10730,0
FPT,1/31/2020 9:32,46.52,46.61,46.44,46.44,32810,0
FPT,1/31/2020 9:33,46.35,46.44,46.35,46.44,18870,0
FPT,1/31/2020 9:34,46.35,46.52,46.35,46.52,49200,0
FPT,1/31/2020 9:35,46.44,46.44,46.27,46.27,22250,0
FPT,1/31/2020 9:36,46.27,46.27,46.09,46.18,23180,0
FPT,1/31/2020 9:37,46.18,46.27,46.09,46.09,27700,0
FPT,1/31/2020 9:38,46.27,46.27,46.09,46.09,15470,0
FPT,1/31/2020 9:39,46.18,46.27,46.09,46.09,7000,0
FPT,1/31/2020 9:40,46.09,46.09,46.09,46.09,31420,0
FPT,1/31/2020 9:41,46.09,46.35,46.09,46.35,55410,0
FPT,1/31/2020 9:42,46.09,46.09,46.09,46.09,9980,0
FPT,1/31/2020 9:43,46.09,46.09,46.09,46.09,2190,0
FPT,1/31/2020 9:44,46.18,46.18,46.09,46.09,1990,0
FPT,1/31/2020 9:45,46.18,46.18,46.09,46.18,4370,0
FPT,1/31/2020 9:47,46.18,46.27,46.18,46.27,1530,0
FPT,1/31/2020 9:48,46.27,46.27,46.27,46.27,1290,0
FPT,1/31/2020 9:49,46.18,46.18,46.09,46.18,9760,0
FPT,1/31/2020 9:50,46.18,46.27,46.18,46.27,10520,0
FPT,1/31/2020 9:51,46.27,46.35,46.27,46.27,2450,0
FPT,1/31/2020 9:52,46.27,46.44,46.27,46.44,27780,0
FPT,1/31/2020 9:53,46.44,46.44,46.35,46.35,5010,0
FPT,1/31/2020 9:54,46.44,46.44,46.27,46.35,6600,0
FPT,1/31/2020 9:55,46.35,46.35,46.27,46.27,5780,0
FPT,1/31/2020 9:56,46.44,46.44,46.27,46.35,3530,0
FPT,1/31/2020 9:57,46.35,46.35,46.35,46.35,1070,0
FPT,1/31/2020 9:58,46.44,46.44,46.35,46.35,2060,0
FPT,1/31/2020 9:59,46.35,46.44,46.35,46.44,1050,0
FPT,1/31/2020 10:00,46.44,46.44,46.35,46.35,5100,0
FPT,1/31/2020 10:01,46.44,46.44,46.35,46.44,1080,0
FPT,1/31/2020 10:02,46.35,46.44,46.35,46.44,2850,0
FPT,1/31/2020 10:03,46.44,46.44,46.44,46.44,11250,0
FPT,1/31/2020 10:04,46.44,46.44,46.44,46.44,3890,0
FPT,1/31/2020 10:07,46.44,46.44,46.44,46.44,140,0
FPT,1/31/2020 10:08,46.44,46.52,46.44,46.52,26150,0
FPT,1/31/2020 10:09,46.52,46.52,46.44,46.52,7150,0
FPT,1/31/2020 10:10,46.52,46.52,46.44,46.44,4750,0
FPT,1/31/2020 10:11,46.52,46.61,46.52,46.52,4480,0
FPT,1/31/2020 10:12,46.44,46.52,46.44,46.52,2440,0
FPT,1/31/2020 10:13,46.52,46.52,46.44,46.44,170,0
FPT,1/31/2020 10:14,46.52,46.52,46.44,46.44,350,0
FPT,1/31/2020 10:15,46.44,46.52,46.44,46.44,5280,0
FPT,1/31/2020 10:16,46.44,46.52,46.44,46.52,3590,0
FPT,1/31/2020 10:17,46.44,46.52,46.44,46.44,30,0
FPT,1/31/2020 10:18,46.52,46.52,46.35,46.35,9580,0
FPT,1/31/2020 10:19,46.44,46.44,46.35,46.35,5080,0
FPT,1/31/2020 10:20,46.35,46.35,46.35,46.35,21370,0
FPT,1/31/2020 10:21,46.35,46.35,46.35,46.35,6390,0
FPT,1/31/2020 10:22,46.27,46.35,46.27,46.35,6690,0
FPT,1/31/2020 10:23,46.35,46.35,46.27,46.35,3000,0
FPT,1/31/2020 10:24,46.44,46.44,46.35,46.35,8640,0
FPT,1/31/2020 10:25,46.27,46.27,46.27,46.27,70,0
FPT,1/31/2020 10:26,46.35,46.35,46.27,46.27,10070,0
FPT,1/31/2020 10:27,46.27,46.35,46.27,46.35,1400,0
FPT,1/31/2020 10:28,46.35,46.35,46.35,46.35,6730,0
FPT,1/31/2020 10:29,46.27,46.35,46.27,46.27,1520,0
FPT,1/31/2020 10:30,46.27,46.35,46.27,46.27,1600,0
FPT,1/31/2020 10:31,46.35,46.35,46.27,46.35,5570,0
FPT,1/31/2020 10:32,46.35,46.35,46.35,46.35,1020,0
FPT,1/31/2020 10:33,46.27,46.35,46.27,46.35,2560,0
FPT,1/31/2020 10:34,46.35,46.35,46.27,46.35,24010,0
FPT,1/31/2020 10:35,46.27,46.35,46.27,46.35,7230,0
FPT,1/31/2020 10:36,46.27,46.35,46.27,46.27,11520,0
FPT,1/31/2020 10:37,46.35,46.35,46.27,46.27,1700,0
FPT,1/31/2020 10:38,46.27,46.27,46.27,46.27,650,0
FPT,1/31/2020 10:39,46.27,46.27,46.27,46.27,6900,0
FPT,1/31/2020 10:40,46.27,46.27,46.27,46.27,6450,0
FPT,1/31/2020 10:41,46.27,46.27,46.27,46.27,6100,0
FPT,1/31/2020 10:42,46.27,46.27,46.18,46.27,6750,0
FPT,1/31/2020 10:43,46.18,46.27,46.18,46.27,8000,0
FPT,1/31/2020 10:44,46.27,46.35,46.27,46.35,15150,0
FPT,1/31/2020 10:45,46.35,46.35,46.35,46.35,10,0
FPT,1/31/2020 10:46,46.35,46.35,46.35,46.35,6200,0
FPT,1/31/2020 10:47,46.35,46.35,46.35,46.35,20,0
FPT,1/31/2020 10:48,46.27,46.35,46.27,46.27,5600,0
FPT,1/31/2020 10:50,46.27,46.27,46.27,46.27,1600,0
FPT,1/31/2020 10:51,46.27,46.27,46.27,46.27,10,0
FPT,1/31/2020 10:52,46.35,46.35,46.27,46.35,7230,0
FPT,1/31/2020 10:53,46.35,46.35,46.35,46.35,3190,0
FPT,1/31/2020 10:54,46.35,46.35,46.35,46.35,12750,0
FPT,1/31/2020 10:55,46.44,46.44,46.44,46.44,120,0
FPT,1/31/2020 10:56,46.35,46.44,46.35,46.44,120,0
FPT,1/31/2020 10:57,46.44,46.44,46.44,46.44,690,0
FPT,1/31/2020 10:58,46.35,46.35,46.35,46.35,14320,0
FPT,1/31/2020 10:59,46.35,46.35,46.35,46.35,2000,0
FPT,1/31/2020 11:00,46.35,46.35,46.35,46.35,90,0
FPT,1/31/2020 11:01,46.35,46.35,46.35,46.35,220,0
FPT,1/31/2020 11:02,46.35,46.35,46.35,46.35,590,0
FPT,1/31/2020 11:04,46.35,46.35,46.35,46.35,150,0
FPT,1/31/2020 11:05,46.35,46.35,46.35,46.35,6630,0
FPT,1/31/2020 11:06,46.35,46.35,46.27,46.27,5090,0
FPT,1/31/2020 11:07,46.35,46.35,46.35,46.35,100,0
FPT,1/31/2020 11:08,46.27,46.27,46.27,46.27,4130,0
FPT,1/31/2020 11:09,46.27,46.27,46.27,46.27,18350,0
FPT,1/31/2020 11:10,46.27,46.27,46.18,46.18,55630,0
FPT,1/31/2020 11:11,46.27,46.27,46.18,46.18,3010,0
FPT,1/31/2020 11:12,46.18,46.27,46.18,46.27,2220,0
FPT,1/31/2020 11:13,46.27,46.27,46.18,46.27,7220,0
FPT,1/31/2020 11:14,46.18,46.18,46.09,46.18,3930,0
FPT,1/31/2020 11:15,46.18,46.18,46.18,46.18,1360,0
FPT,1/31/2020 11:16,46.18,46.18,46.18,46.18,11880,0
FPT,1/31/2020 11:17,46.27,46.27,46.09,46.18,12610,0
FPT,1/31/2020 11:18,46.09,46.18,46.09,46.18,5810,0
FPT,1/31/2020 11:19,46.09,46.18,46.09,46.18,5110,0
FPT,1/31/2020 11:20,46.18,46.18,46.09,46.18,9390,0
FPT,1/31/2020 11:21,46.18,46.18,46.18,46.18,40,0
FPT,1/31/2020 11:22,46.18,46.18,46.01,46.09,89600,0
FPT,1/31/2020 11:23,46.09,46.09,46.01,46.01,37450,0
FPT,1/31/2020 11:24,46.01,46.01,45.92,45.92,2440,0
FPT,1/31/2020 11:25,46.01,46.01,45.75,45.84,59700,0
FPT,1/31/2020 11:26,45.84,45.84,45.75,45.75,10660,0
FPT,1/31/2020 11:27,45.75,45.75,45.58,45.67,57040,0
FPT,1/31/2020 11:28,45.58,45.58,45.24,45.24,52690,0
FPT,1/31/2020 11:29,45.33,45.41,45.16,45.24,63800,0
FPT,1/31/2020 13:00,45.24,45.33,45.24,45.24,75680,0
FPT,1/31/2020 13:01,45.24,45.24,45.16,45.24,11050,0
FPT,1/31/2020 13:02,45.16,45.24,45.16,45.24,15870,0
FPT,1/31/2020 13:03,45.24,45.24,45.07,45.07,10610,0
FPT,1/31/2020 13:04,45.24,45.24,44.47,44.64,95660,0
FPT,1/31/2020 13:05,44.64,44.98,44.39,44.39,192160,0
FPT,1/31/2020 13:06,44.47,44.56,44.39,44.39,46240,0
FPT,1/31/2020 13:07,44.47,44.81,44.39,44.47,48790,0
FPT,1/31/2020 13:08,44.81,44.81,44.47,44.56,12460,0
FPT,1/31/2020 13:09,44.73,44.81,44.56,44.73,5210,0
FPT,1/31/2020 13:10,44.73,44.81,44.56,44.73,25010,0
FPT,1/31/2020 13:11,44.73,44.9,44.64,44.81,34460,0
FPT,1/31/2020 13:12,44.81,44.81,44.64,44.64,18300,0
FPT,1/31/2020 13:13,44.64,44.64,44.64,44.64,20490,0
FPT,1/31/2020 13:14,44.64,44.73,44.64,44.64,19110,0
FPT,1/31/2020 13:15,44.73,44.73,44.64,44.64,10310,0
FPT,1/31/2020 13:16,44.73,44.81,44.73,44.73,7540,0
FPT,1/31/2020 13:17,44.73,44.73,44.73,44.73,9980,0
FPT,1/31/2020 13:18,44.73,44.81,44.64,44.73,28540,0
FPT,1/31/2020 13:19,44.73,44.9,44.73,44.9,5560,0
FPT,1/31/2020 13:20,44.81,44.98,44.81,44.9,25320,0
FPT,1/31/2020 13:21,44.98,44.98,44.9,44.9,5800,0
FPT,1/31/2020 13:22,44.9,44.98,44.9,44.9,11990,0
FPT,1/31/2020 13:23,44.9,44.98,44.81,44.9,6120,0
FPT,1/31/2020 13:24,44.9,44.9,44.81,44.9,9470,0
FPT,1/31/2020 13:25,44.81,44.9,44.81,44.81,21590,0
FPT,1/31/2020 13:26,44.81,44.9,44.73,44.81,12230,0
FPT,1/31/2020 13:27,44.81,44.81,44.73,44.73,8630,0
FPT,1/31/2020 13:28,44.81,44.81,44.73,44.73,10290,0
FPT,1/31/2020 13:29,44.73,44.73,44.73,44.73,21820,0
FPT,1/31/2020 13:30,44.73,44.81,44.64,44.73,16340,0
FPT,1/31/2020 13:31,44.64,44.64,44.56,44.56,79990,0
FPT,1/31/2020 13:32,44.56,44.56,44.47,44.56,65910,0
FPT,1/31/2020 13:33,44.56,44.81,44.47,44.81,69020,0
FPT,1/31/2020 13:34,44.73,44.9,44.73,44.9,40380,0
FPT,1/31/2020 13:35,44.81,44.81,44.73,44.81,9410,0
FPT,1/31/2020 13:36,44.81,44.81,44.73,44.73,11280,0
FPT,1/31/2020 13:37,44.81,44.81,44.73,44.73,26290,0
FPT,1/31/2020 13:38,44.73,44.81,44.73,44.81,9650,0
FPT,1/31/2020 13:39,44.81,44.81,44.64,44.73,13550,0
FPT,1/31/2020 13:40,44.81,44.81,44.73,44.81,4550,0
FPT,1/31/2020 13:41,44.81,44.9,44.81,44.81,4840,0
FPT,1/31/2020 13:42,44.81,44.9,44.73,44.9,28540,0
FPT,1/31/2020 13:43,44.9,44.9,44.73,44.81,17040,0
FPT,1/31/2020 13:44,44.81,44.9,44.81,44.81,11370,0
FPT,1/31/2020 13:45,44.81,44.81,44.73,44.81,23980,0
FPT,1/31/2020 13:46,44.81,44.9,44.81,44.9,1170,0
FPT,1/31/2020 13:47,44.9,44.9,44.81,44.81,11270,0
FPT,1/31/2020 13:48,44.81,44.98,44.81,44.98,27490,0
FPT,1/31/2020 13:49,44.9,44.98,44.9,44.98,7010,0
FPT,1/31/2020 13:50,44.98,45.07,44.9,45.07,10030,0
FPT,1/31/2020 13:51,45.07,45.07,44.98,45.07,820,0
FPT,1/31/2020 13:52,44.98,45.07,44.98,45.07,5530,0
FPT,1/31/2020 13:53,45.07,45.07,45.07,45.07,18440,0
FPT,1/31/2020 13:54,45.07,45.16,45.07,45.07,41400,0
FPT,1/31/2020 13:55,45.16,45.16,45.16,45.16,1960,0
FPT,1/31/2020 13:56,45.16,45.16,45.16,45.16,6900,0
FPT,1/31/2020 13:57,45.24,45.24,45.16,45.24,1080,0
FPT,1/31/2020 13:58,45.16,45.24,45.16,45.24,1550,0
FPT,1/31/2020 13:59,45.24,45.24,45.16,45.24,3990,0
FPT,1/31/2020 14:00,45.16,45.24,45.16,45.16,17100,0
FPT,1/31/2020 14:01,45.16,45.24,45.16,45.24,30760,0
FPT,1/31/2020 14:02,45.24,45.24,45.24,45.24,20,0
FPT,1/31/2020 14:03,45.16,45.24,45.16,45.24,3160,0
FPT,1/31/2020 14:04,45.16,45.24,45.16,45.16,5280,0
FPT,1/31/2020 14:05,45.16,45.24,45.16,45.16,5390,0
FPT,1/31/2020 14:06,45.16,45.16,45.16,45.16,6830,0
FPT,1/31/2020 14:07,45.07,45.16,45.07,45.07,10450,0
FPT,1/31/2020 14:08,45.16,45.16,45.07,45.07,11730,0
FPT,1/31/2020 14:09,45.16,45.16,45.07,45.07,980,0
FPT,1/31/2020 14:10,45.07,45.16,45.07,45.07,31970,0
FPT,1/31/2020 14:11,45.07,45.07,44.98,45.07,4470,0
FPT,1/31/2020 14:12,45.07,45.07,44.98,45.07,13460,0
FPT,1/31/2020 14:13,45.07,45.07,44.98,44.98,55240,0
FPT,1/31/2020 14:14,44.9,44.9,44.81,44.81,46320,0
FPT,1/31/2020 14:15,44.81,44.9,44.81,44.81,26260,0
FPT,1/31/2020 14:16,44.81,44.81,44.81,44.81,17290,0
FPT,1/31/2020 14:17,44.81,44.9,44.81,44.81,7990,0
FPT,1/31/2020 14:18,44.81,44.9,44.73,44.81,22740,0
FPT,1/31/2020 14:19,44.81,44.81,44.73,44.73,14190,0
FPT,1/31/2020 14:20,44.81,44.81,44.73,44.73,9370,0
FPT,1/31/2020 14:21,44.73,44.81,44.73,44.73,21920,0
FPT,1/31/2020 14:22,44.73,44.73,44.64,44.73,55600,0
FPT,1/31/2020 14:23,44.73,44.81,44.64,44.81,52350,0
FPT,1/31/2020 14:24,44.73,44.73,44.64,44.64,5460,0
FPT,1/31/2020 14:25,44.64,44.73,44.64,44.73,34790,0
FPT,1/31/2020 14:26,44.64,44.73,44.64,44.64,13550,0
FPT,1/31/2020 14:27,44.64,44.73,44.64,44.64,48540,0
FPT,1/31/2020 14:28,44.64,44.73,44.56,44.64,31120,0
FPT,1/31/2020 14:29,44.64,44.64,44.39,44.47,156640,0
FPT,1/31/2020 14:46,44.39,44.39,44.39,44.39,409560,0
FPT,2/3/2020 9:15,42.34,42.34,42.34,42.34,137450,0
FPT,2/3/2020 9:16,42.68,43.53,42.68,43.11,16600,0
FPT,2/3/2020 9:17,43.11,43.53,42.68,42.68,11800,0
FPT,2/3/2020 9:18,42.68,42.68,42.42,42.51,19070,0
FPT,2/3/2020 9:19,42.51,42.51,42.42,42.42,44700,0
FPT,2/3/2020 9:20,42.59,42.59,42.34,42.34,35380,0
FPT,2/3/2020 9:21,42.34,42.42,42.25,42.25,97210,0
FPT,2/3/2020 9:22,42.25,42.25,42.17,42.25,81120,0
FPT,2/3/2020 9:23,42.17,42.17,42,42,41200,0
FPT,2/3/2020 9:24,42.08,42.08,42,42,25590,0
FPT,2/3/2020 9:25,42,42,41.91,41.91,66660,0
FPT,2/3/2020 9:26,41.91,41.91,41.87,41.91,41900,0
FPT,2/3/2020 9:27,41.87,41.91,41.83,41.87,105620,0
FPT,2/3/2020 9:28,41.87,41.87,41.83,41.83,136040,0
FPT,2/3/2020 9:29,41.83,41.91,41.83,41.87,101240,0
FPT,2/3/2020 9:30,41.91,42,41.91,41.91,67190,0
FPT,2/3/2020 9:31,41.91,42.08,41.87,41.87,37470,0
FPT,2/3/2020 9:32,41.91,42.08,41.87,41.91,26710,0
FPT,2/3/2020 9:33,41.91,42.08,41.91,42.08,17940,0
FPT,2/3/2020 9:34,42,42.08,42,42.08,36570,0
FPT,2/3/2020 9:35,41.91,42.08,41.91,42,19820,0
FPT,2/3/2020 9:36,42,42.08,41.95,42,46820,0
FPT,2/3/2020 9:37,42,42.08,41.95,42.08,12010,0
FPT,2/3/2020 9:38,42.08,42.08,41.95,42.08,18730,0
FPT,2/3/2020 9:39,42.08,42.08,42,42.08,27570,0
FPT,2/3/2020 9:40,42.08,42.17,42,42.08,30410,0
FPT,2/3/2020 9:41,42.17,42.25,42.08,42.25,60440,0
FPT,2/3/2020 9:42,42.25,42.34,42.25,42.34,10630,0
FPT,2/3/2020 9:43,42.25,42.42,42.25,42.42,10480,0
FPT,2/3/2020 9:44,42.42,42.68,42.42,42.51,31320,0
FPT,2/3/2020 9:45,42.68,42.85,42.51,42.68,93940,0
FPT,2/3/2020 9:46,42.68,42.68,42.59,42.68,26700,0
FPT,2/3/2020 9:47,42.68,42.68,42.59,42.68,16660,0
FPT,2/3/2020 9:48,42.59,42.68,42.59,42.59,11360,0
FPT,2/3/2020 9:49,42.59,42.59,42.51,42.59,12290,0
FPT,2/3/2020 9:50,42.51,42.59,42.34,42.42,33940,0
FPT,2/3/2020 9:51,42.34,42.51,42.34,42.51,48930,0
FPT,2/3/2020 9:52,42.51,42.51,42.51,42.51,22510,0
FPT,2/3/2020 9:53,42.51,42.59,42.51,42.51,13730,0
FPT,2/3/2020 9:54,42.51,42.68,42.51,42.68,35880,0
FPT,2/3/2020 9:55,42.59,42.77,42.59,42.68,30550,0
FPT,2/3/2020 9:56,42.77,42.85,42.77,42.85,14850,0
FPT,2/3/2020 9:57,42.85,42.94,42.77,42.85,10260,0
FPT,2/3/2020 9:58,42.94,42.94,42.85,42.94,4800,0
FPT,2/3/2020 9:59,42.85,42.94,42.85,42.94,9610,0
FPT,2/3/2020 10:00,42.94,42.94,42.77,42.77,8810,0
FPT,2/3/2020 10:01,42.85,42.94,42.85,42.94,6850,0
FPT,2/3/2020 10:02,42.94,43.02,42.94,43.02,14840,0
FPT,2/3/2020 10:03,43.02,43.28,43.02,43.19,30730,0
FPT,2/3/2020 10:04,43.28,43.45,43.28,43.45,8470,0
FPT,2/3/2020 10:05,43.45,43.53,43.36,43.45,18470,0
FPT,2/3/2020 10:06,43.45,43.53,43.45,43.53,15840,0
FPT,2/3/2020 10:07,43.45,43.45,43.36,43.45,17580,0
FPT,2/3/2020 10:08,43.36,43.45,43.19,43.19,3950,0
FPT,2/3/2020 10:09,43.19,43.19,43.11,43.19,3550,0
FPT,2/3/2020 10:10,43.19,43.19,43.02,43.11,15420,0
FPT,2/3/2020 10:11,43.02,43.11,43.02,43.02,4030,0
FPT,2/3/2020 10:12,43.02,43.11,43.02,43.11,930,0
FPT,2/3/2020 10:13,43.11,43.11,43.02,43.11,1510,0
FPT,2/3/2020 10:14,43.11,43.11,43.11,43.11,20260,0
FPT,2/3/2020 10:15,43.11,43.11,43.11,43.11,11070,0
FPT,2/3/2020 10:16,43.11,43.11,43.02,43.11,9740,0
FPT,2/3/2020 10:17,43.11,43.11,43.02,43.11,1600,0
FPT,2/3/2020 10:18,43.11,43.11,43.02,43.02,10590,0
FPT,2/3/2020 10:19,43.02,43.11,43.02,43.02,1440,0
FPT,2/3/2020 10:20,43.11,43.11,43.02,43.11,2870,0
FPT,2/3/2020 10:21,43.11,43.11,43.02,43.02,7340,0
FPT,2/3/2020 10:22,43.02,43.11,43.02,43.02,15140,0
FPT,2/3/2020 10:23,43.02,43.11,42.94,43.02,20360,0
FPT,2/3/2020 10:24,43.02,43.02,43.02,43.02,30,0
FPT,2/3/2020 10:25,42.94,43.02,42.94,42.94,13550,0
FPT,2/3/2020 10:26,42.94,43.02,42.94,43.02,1720,0
FPT,2/3/2020 10:27,43.02,43.02,42.94,42.94,610,0
FPT,2/3/2020 10:28,42.94,43.02,42.94,42.94,3000,0
FPT,2/3/2020 10:29,42.94,43.02,42.94,42.94,23690,0
FPT,2/3/2020 10:30,42.94,42.94,42.94,42.94,3760,0
FPT,2/3/2020 10:31,42.85,42.94,42.85,42.94,960,0
FPT,2/3/2020 10:32,42.94,42.94,42.94,42.94,730,0
FPT,2/3/2020 10:33,42.94,42.94,42.85,42.85,89770,0
FPT,2/3/2020 10:34,42.85,42.85,42.77,42.85,5800,0
FPT,2/3/2020 10:35,42.77,42.85,42.77,42.85,1850,0
FPT,2/3/2020 10:36,42.77,42.77,42.77,42.77,56120,0
FPT,2/3/2020 10:37,42.77,42.77,42.68,42.77,10360,0
FPT,2/3/2020 10:38,42.85,42.85,42.77,42.77,1640,0
FPT,2/3/2020 10:39,42.77,42.85,42.77,42.77,1800,0
FPT,2/3/2020 10:40,42.85,42.85,42.85,42.85,10,0
FPT,2/3/2020 10:41,42.85,42.85,42.85,42.85,1290,0
FPT,2/3/2020 10:43,42.77,42.77,42.77,42.77,4450,0
FPT,2/3/2020 10:44,42.77,42.85,42.77,42.77,6480,0
FPT,2/3/2020 10:45,42.77,42.85,42.77,42.77,13840,0
FPT,2/3/2020 10:46,42.68,42.77,42.68,42.77,120,0
FPT,2/3/2020 10:47,42.68,42.77,42.68,42.77,21000,0
FPT,2/3/2020 10:48,42.68,42.77,42.68,42.68,1210,0
FPT,2/3/2020 10:49,42.77,42.77,42.68,42.68,1110,0
FPT,2/3/2020 10:50,42.68,42.77,42.68,42.68,11840,0
FPT,2/3/2020 10:51,42.68,42.77,42.68,42.68,21280,0
FPT,2/3/2020 10:52,42.68,42.68,42.68,42.68,1250,0
FPT,2/3/2020 10:53,42.68,42.77,42.68,42.77,8510,0
FPT,2/3/2020 10:54,42.68,42.68,42.68,42.68,2360,0
FPT,2/3/2020 10:55,42.68,42.77,42.68,42.77,8950,0
FPT,2/3/2020 10:56,42.68,42.77,42.68,42.68,1430,0
FPT,2/3/2020 10:57,42.68,42.77,42.68,42.77,1080,0
FPT,2/3/2020 10:58,42.77,42.77,42.68,42.77,23500,0
FPT,2/3/2020 10:59,42.77,42.77,42.77,42.77,720,0
FPT,2/3/2020 11:00,42.77,42.77,42.77,42.77,1420,0
FPT,2/3/2020 11:01,42.77,42.85,42.77,42.85,2370,0
FPT,2/3/2020 11:02,42.77,42.77,42.77,42.77,2720,0
FPT,2/3/2020 11:03,42.68,42.68,42.68,42.68,9240,0
FPT,2/3/2020 11:04,42.77,42.77,42.68,42.68,2560,0
FPT,2/3/2020 11:05,42.68,42.77,42.68,42.77,4510,0
FPT,2/3/2020 11:06,42.77,42.77,42.77,42.77,9060,0
FPT,2/3/2020 11:07,42.77,42.85,42.77,42.85,14020,0
FPT,2/3/2020 11:08,42.94,42.94,42.77,42.85,3990,0
FPT,2/3/2020 11:09,43.02,43.02,43.02,43.02,3230,0
FPT,2/3/2020 11:10,43.02,43.02,42.85,42.85,27150,0
FPT,2/3/2020 11:11,43.11,43.11,43.11,43.11,56050,0
FPT,2/3/2020 11:12,43.11,43.19,43.11,43.19,2870,0
FPT,2/3/2020 11:13,43.11,43.11,43.11,43.11,510,0
FPT,2/3/2020 11:14,43.11,43.19,43.11,43.19,3600,0
FPT,2/3/2020 11:15,43.11,43.19,43.11,43.19,1800,0
FPT,2/3/2020 11:16,43.11,43.19,43.11,43.19,17780,0
FPT,2/3/2020 11:17,43.19,43.19,43.11,43.11,6180,0
FPT,2/3/2020 11:18,43.19,43.19,43.11,43.19,2200,0
FPT,2/3/2020 11:19,43.11,43.19,43.11,43.19,2320,0
FPT,2/3/2020 11:20,43.19,43.19,43.11,43.19,4410,0
FPT,2/3/2020 11:21,43.11,43.19,43.11,43.19,970,0
FPT,2/3/2020 11:22,43.19,43.28,43.19,43.19,14940,0
FPT,2/3/2020 11:23,43.28,43.28,43.19,43.28,950,0
FPT,2/3/2020 11:24,43.28,43.28,43.28,43.28,1000,0
FPT,2/3/2020 11:25,43.19,43.19,43.19,43.19,2100,0
FPT,2/3/2020 11:26,43.28,43.28,43.28,43.28,100,0
FPT,2/3/2020 11:27,43.28,43.28,43.19,43.19,4590,0
FPT,2/3/2020 11:28,43.28,43.28,43.19,43.19,13540,0
FPT,2/3/2020 11:29,43.28,43.28,43.28,43.28,8490,0
FPT,2/3/2020 13:00,43.28,43.28,43.28,43.28,33290,0
FPT,2/3/2020 13:01,43.28,43.28,43.28,43.28,200,0
FPT,2/3/2020 13:02,43.28,43.28,43.28,43.28,10060,0
FPT,2/3/2020 13:03,43.36,43.36,43.36,43.36,4640,0
FPT,2/3/2020 13:04,43.36,43.36,43.36,43.36,640,0
FPT,2/3/2020 13:05,43.28,43.28,43.28,43.28,1000,0
FPT,2/3/2020 13:06,43.36,43.36,43.19,43.28,11970,0
FPT,2/3/2020 13:07,43.19,43.36,43.19,43.28,22710,0
FPT,2/3/2020 13:08,43.19,43.28,43.19,43.19,13510,0
FPT,2/3/2020 13:09,43.28,43.36,43.28,43.36,2890,0
FPT,2/3/2020 13:10,43.36,43.36,43.28,43.28,15300,0
FPT,2/3/2020 13:11,43.36,43.36,43.28,43.36,10950,0
FPT,2/3/2020 13:12,43.36,43.45,43.36,43.45,18810,0
FPT,2/3/2020 13:13,43.45,43.45,43.36,43.45,10430,0
FPT,2/3/2020 13:14,43.53,43.53,43.45,43.53,34250,0
FPT,2/3/2020 13:15,43.62,43.79,43.62,43.79,5300,0
FPT,2/3/2020 13:16,43.79,43.96,43.79,43.96,24500,0
FPT,2/3/2020 13:17,43.96,44.05,43.96,44.05,1250,0
FPT,2/3/2020 13:18,44.05,44.13,43.96,44.05,6340,0
FPT,2/3/2020 13:19,44.13,44.22,44.13,44.22,17460,0
FPT,2/3/2020 13:20,44.22,44.3,44.22,44.3,11150,0
FPT,2/3/2020 13:21,44.3,44.3,44.22,44.22,9720,0
FPT,2/3/2020 13:22,44.22,44.3,44.22,44.22,28070,0
FPT,2/3/2020 13:23,44.22,44.22,44.13,44.13,2480,0
FPT,2/3/2020 13:24,44.13,44.22,44.05,44.05,15030,0
FPT,2/3/2020 13:25,44.05,44.13,44.05,44.13,4760,0
FPT,2/3/2020 13:26,44.13,44.13,43.88,43.96,50200,0
FPT,2/3/2020 13:27,44.05,44.05,43.7,43.7,20060,0
FPT,2/3/2020 13:28,43.88,43.88,43.62,43.7,10530,0
FPT,2/3/2020 13:29,43.7,43.7,43.62,43.7,1790,0
FPT,2/3/2020 13:30,43.7,43.79,43.7,43.79,1260,0
FPT,2/3/2020 13:31,43.7,43.88,43.7,43.88,180,0
FPT,2/3/2020 13:32,43.7,43.88,43.7,43.88,2010,0
FPT,2/3/2020 13:33,43.88,43.96,43.79,43.88,2930,0
FPT,2/3/2020 13:34,43.88,43.96,43.88,43.96,2750,0
FPT,2/3/2020 13:35,43.88,43.96,43.79,43.79,5510,0
FPT,2/3/2020 13:36,43.79,43.88,43.79,43.79,3860,0
FPT,2/3/2020 13:37,43.88,43.88,43.88,43.88,710,0
FPT,2/3/2020 13:38,43.88,43.96,43.88,43.88,2800,0
FPT,2/3/2020 13:39,43.96,43.96,43.96,43.96,100,0
FPT,2/3/2020 13:40,43.96,44.05,43.96,44.05,23360,0
FPT,2/3/2020 13:41,44.05,44.05,43.96,44.05,310,0
FPT,2/3/2020 13:42,44.05,44.05,44.05,44.05,4530,0
FPT,2/3/2020 13:43,44.05,44.05,44.05,44.05,1200,0
FPT,2/3/2020 13:44,44.05,44.13,44.05,44.13,6210,0
FPT,2/3/2020 13:45,44.13,44.13,44.13,44.13,4160,0
FPT,2/3/2020 13:46,44.13,44.13,44.13,44.13,1090,0
FPT,2/3/2020 13:47,44.13,44.13,44.05,44.13,4480,0
FPT,2/3/2020 13:48,44.13,44.13,44.13,44.13,16220,0
FPT,2/3/2020 13:49,44.13,44.13,44.13,44.13,2700,0
FPT,2/3/2020 13:50,44.13,44.13,44.13,44.13,3060,0
FPT,2/3/2020 13:51,44.13,44.22,44.13,44.22,7450,0
FPT,2/3/2020 13:52,44.22,44.22,44.22,44.22,14860,0
FPT,2/3/2020 13:53,44.22,44.3,44.22,44.3,9670,0
FPT,2/3/2020 13:54,44.3,44.3,44.3,44.3,2830,0
FPT,2/3/2020 13:55,44.3,44.3,44.22,44.3,5670,0
FPT,2/3/2020 13:56,44.3,44.47,44.3,44.47,60420,0
FPT,2/3/2020 13:57,44.56,44.64,44.47,44.64,1850,0
FPT,2/3/2020 13:58,44.64,44.73,44.64,44.73,520,0
FPT,2/3/2020 13:59,44.73,44.81,44.73,44.73,35200,0
FPT,2/3/2020 14:00,44.73,44.73,44.64,44.64,8560,0
FPT,2/3/2020 14:01,44.64,44.64,44.3,44.39,17070,0
FPT,2/3/2020 14:02,44.39,44.39,44.3,44.39,4890,0
FPT,2/3/2020 14:03,44.39,44.39,44.3,44.39,4460,0
FPT,2/3/2020 14:04,44.39,44.39,44.39,44.39,7240,0
FPT,2/3/2020 14:05,44.39,44.39,44.3,44.3,15450,0
FPT,2/3/2020 14:06,44.3,44.3,44.3,44.3,200,0
FPT,2/3/2020 14:07,44.3,44.3,44.22,44.22,900,0
FPT,2/3/2020 14:08,44.3,44.3,44.05,44.13,56050,0
FPT,2/3/2020 14:09,44.13,44.13,44.05,44.13,2180,0
FPT,2/3/2020 14:10,44.13,44.3,44.13,44.3,3350,0
FPT,2/3/2020 14:11,44.13,44.13,44.13,44.13,9270,0
FPT,2/3/2020 14:12,44.13,44.13,44.13,44.13,4430,0
FPT,2/3/2020 14:13,44.13,44.13,44.13,44.13,550,0
FPT,2/3/2020 14:14,44.05,44.13,44.05,44.05,19560,0
FPT,2/3/2020 14:15,44.05,44.05,44.05,44.05,2230,0
FPT,2/3/2020 14:16,44.05,44.05,43.96,44.05,2200,0
FPT,2/3/2020 14:17,44.05,44.05,44.05,44.05,5800,0
FPT,2/3/2020 14:18,44.13,44.13,44.05,44.13,810,0
FPT,2/3/2020 14:19,43.96,44.13,43.96,44.13,9860,0
FPT,2/3/2020 14:20,44.13,44.13,44.05,44.05,7240,0
FPT,2/3/2020 14:21,44.13,44.13,44.05,44.05,12350,0
FPT,2/3/2020 14:22,44.05,44.05,43.96,44.05,10520,0
FPT,2/3/2020 14:23,43.96,44.05,43.96,43.96,9430,0
FPT,2/3/2020 14:24,44.05,44.05,44.05,44.05,300,0
FPT,2/3/2020 14:25,44.05,44.13,44.05,44.05,17490,0
FPT,2/3/2020 14:26,44.13,44.13,44.05,44.13,3810,0
FPT,2/3/2020 14:27,44.13,44.13,44.05,44.13,8370,0
FPT,2/3/2020 14:28,44.13,44.13,44.05,44.05,500,0
FPT,2/3/2020 14:29,44.05,44.13,44.05,44.13,7240,0
FPT,2/3/2020 14:46,43.96,43.96,43.96,43.96,99890,0
FPT,2/4/2020 9:15,44.64,44.73,44.56,44.56,116540,0
FPT,2/4/2020 9:16,44.56,44.73,44.56,44.56,430,0
FPT,2/4/2020 9:17,44.47,44.56,44.39,44.56,5190,0
FPT,2/4/2020 9:18,44.56,44.56,44.56,44.56,2580,0
FPT,2/4/2020 9:19,44.56,44.64,44.56,44.64,11420,0
FPT,2/4/2020 9:20,44.56,44.64,44.56,44.64,19870,0
FPT,2/4/2020 9:21,44.64,44.73,44.64,44.73,3280,0
FPT,2/4/2020 9:22,44.73,44.73,44.64,44.64,5030,0
FPT,2/4/2020 9:23,44.73,44.73,44.64,44.73,6100,0
FPT,2/4/2020 9:24,44.73,44.73,44.64,44.73,6040,0
FPT,2/4/2020 9:25,44.73,44.73,44.56,44.56,23270,0
FPT,2/4/2020 9:26,44.64,44.64,44.56,44.56,7530,0
FPT,2/4/2020 9:27,44.56,44.56,44.47,44.56,6330,0
FPT,2/4/2020 9:28,44.56,44.64,44.39,44.47,19960,0
FPT,2/4/2020 9:29,44.39,44.47,44.39,44.39,54780,0
FPT,2/4/2020 9:30,44.3,44.39,44.3,44.39,8070,0
FPT,2/4/2020 9:31,44.39,44.39,44.3,44.39,5460,0
FPT,2/4/2020 9:32,44.3,44.39,44.3,44.3,6550,0
FPT,2/4/2020 9:33,44.3,44.39,44.3,44.3,10150,0
FPT,2/4/2020 9:34,44.22,44.3,44.22,44.22,6360,0
FPT,2/4/2020 9:35,44.13,44.13,43.96,43.96,13600,0
FPT,2/4/2020 9:36,43.96,43.96,43.88,43.88,12090,0
FPT,2/4/2020 9:37,43.96,43.96,43.62,43.62,7970,0
FPT,2/4/2020 9:38,43.62,43.79,43.62,43.62,13290,0
FPT,2/4/2020 9:39,43.62,43.7,43.53,43.53,52140,0
FPT,2/4/2020 9:40,43.62,43.7,43.62,43.62,8670,0
FPT,2/4/2020 9:41,43.62,43.7,43.53,43.53,8420,0
FPT,2/4/2020 9:42,43.62,43.7,43.53,43.7,1110,0
FPT,2/4/2020 9:43,43.7,43.88,43.7,43.88,2300,0
FPT,2/4/2020 9:44,43.79,43.88,43.62,43.62,17820,0
FPT,2/4/2020 9:45,43.79,43.88,43.62,43.7,7550,0
FPT,2/4/2020 9:46,43.7,43.88,43.7,43.88,2040,0
FPT,2/4/2020 9:47,43.88,43.96,43.88,43.96,2350,0
FPT,2/4/2020 9:48,43.96,43.96,43.96,43.96,2460,0
FPT,2/4/2020 9:49,43.96,44.05,43.96,43.96,750,0
FPT,2/4/2020 9:50,44.05,44.05,44.05,44.05,16850,0
FPT,2/4/2020 9:51,44.13,44.13,44.13,44.13,6110,0
FPT,2/4/2020 9:52,44.13,44.13,44.13,44.13,560,0
FPT,2/4/2020 9:53,44.22,44.3,44.22,44.22,6010,0
FPT,2/4/2020 9:54,44.22,44.22,44.13,44.13,4060,0
FPT,2/4/2020 9:55,44.13,44.13,44.13,44.13,1960,0
FPT,2/4/2020 9:56,44.13,44.22,44.13,44.13,4810,0
FPT,2/4/2020 9:57,44.13,44.22,44.13,44.13,6230,0
FPT,2/4/2020 9:58,44.13,44.22,44.13,44.22,10060,0
FPT,2/4/2020 9:59,44.13,44.22,44.13,44.22,4060,0
FPT,2/4/2020 10:00,44.13,44.22,44.13,44.22,460,0
FPT,2/4/2020 10:01,44.13,44.13,44.05,44.05,13250,0
FPT,2/4/2020 10:02,44.13,44.13,44.05,44.05,5180,0
FPT,2/4/2020 10:03,44.05,44.13,44.05,44.13,3050,0
FPT,2/4/2020 10:04,44.13,44.13,44.05,44.05,800,0
FPT,2/4/2020 10:05,44.05,44.05,44.05,44.05,1500,0
FPT,2/4/2020 10:06,44.05,44.13,44.05,44.05,3090,0
FPT,2/4/2020 10:07,44.13,44.13,43.96,43.96,24230,0
FPT,2/4/2020 10:08,44.13,44.13,44.13,44.13,10,0
FPT,2/4/2020 10:09,43.96,44.13,43.96,44.13,3860,0
FPT,2/4/2020 10:11,44.13,44.13,44.13,44.13,30,0
FPT,2/4/2020 10:12,44.13,44.13,43.96,43.96,11580,0
FPT,2/4/2020 10:13,44.05,44.05,44.05,44.05,10830,0
FPT,2/4/2020 10:14,44.05,44.05,44.05,44.05,4680,0
FPT,2/4/2020 10:15,44.05,44.05,43.96,43.96,16870,0
FPT,2/4/2020 10:16,44.13,44.13,43.96,44.13,7110,0
FPT,2/4/2020 10:17,44.05,44.13,43.96,43.96,6050,0
FPT,2/4/2020 10:18,44.05,44.05,43.79,43.79,38110,0
FPT,2/4/2020 10:19,43.96,43.96,43.79,43.79,150,0
FPT,2/4/2020 10:20,43.79,43.88,43.79,43.88,910,0
FPT,2/4/2020 10:21,43.88,43.88,43.88,43.88,130,0
FPT,2/4/2020 10:23,43.88,43.88,43.79,43.88,130,0
FPT,2/4/2020 10:24,43.88,43.88,43.79,43.79,7210,0
FPT,2/4/2020 10:25,43.79,43.79,43.79,43.79,70,0
FPT,2/4/2020 10:26,43.79,43.79,43.7,43.79,5710,0
FPT,2/4/2020 10:27,43.79,43.79,43.7,43.7,1950,0
FPT,2/4/2020 10:28,43.79,43.79,43.53,43.53,42150,0
FPT,2/4/2020 10:29,43.7,43.79,43.62,43.62,1280,0
FPT,2/4/2020 10:30,43.7,43.7,43.62,43.7,1130,0
FPT,2/4/2020 10:31,43.7,43.79,43.7,43.7,60,0
FPT,2/4/2020 10:32,43.79,43.79,43.79,43.79,10,0
FPT,2/4/2020 10:33,43.79,43.79,43.79,43.79,110,0
FPT,2/4/2020 10:34,43.79,43.79,43.79,43.79,600,0
FPT,2/4/2020 10:35,43.7,43.79,43.7,43.79,1020,0
FPT,2/4/2020 10:36,43.79,43.79,43.7,43.79,14500,0
FPT,2/4/2020 10:37,43.7,43.79,43.7,43.79,20860,0
FPT,2/4/2020 10:38,43.79,43.88,43.79,43.88,730,0
FPT,2/4/2020 10:40,43.79,43.79,43.79,43.79,900,0
FPT,2/4/2020 10:41,43.88,43.88,43.88,43.88,1640,0
FPT,2/4/2020 10:42,43.88,43.88,43.88,43.88,2050,0
FPT,2/4/2020 10:43,43.88,43.88,43.88,43.88,1530,0
FPT,2/4/2020 10:44,43.96,43.96,43.96,43.96,4580,0
FPT,2/4/2020 10:45,43.96,44.05,43.96,44.05,2680,0
FPT,2/4/2020 10:46,44.05,44.05,43.96,43.96,260,0
FPT,2/4/2020 10:47,43.96,44.05,43.96,43.96,1030,0
FPT,2/4/2020 10:48,43.96,44.05,43.96,44.05,110,0
FPT,2/4/2020 10:49,43.96,44.05,43.96,44.05,6500,0
FPT,2/4/2020 10:50,43.96,44.05,43.96,44.05,510,0
FPT,2/4/2020 10:51,44.05,44.05,44.05,44.05,700,0
FPT,2/4/2020 10:52,43.96,44.05,43.96,43.96,1760,0
FPT,2/4/2020 10:53,44.05,44.05,44.05,44.05,2010,0
FPT,2/4/2020 10:54,43.96,43.96,43.96,43.96,1560,0
FPT,2/4/2020 10:55,43.96,44.05,43.88,44.05,8070,0
FPT,2/4/2020 10:57,44.05,44.05,44.05,44.05,6000,0
FPT,2/4/2020 10:58,44.05,44.05,43.96,43.96,1210,0
FPT,2/4/2020 10:59,43.96,43.96,43.96,43.96,530,0
FPT,2/4/2020 11:00,43.96,44.05,43.96,43.96,150,0
FPT,2/4/2020 11:01,44.05,44.05,43.88,43.88,1420,0
FPT,2/4/2020 11:02,43.96,43.96,43.96,43.96,420,0
FPT,2/4/2020 11:03,43.96,44.05,43.96,44.05,2200,0
FPT,2/4/2020 11:04,44.05,44.05,44.05,44.05,1300,0
FPT,2/4/2020 11:05,43.96,44.05,43.96,44.05,1170,0
FPT,2/4/2020 11:06,44.05,44.13,44.05,44.13,34200,0
FPT,2/4/2020 11:07,44.22,44.22,44.22,44.22,1020,0
FPT,2/4/2020 11:08,44.13,44.22,44.13,44.13,8070,0
FPT,2/4/2020 11:09,44.13,44.22,44.13,44.22,8400,0
FPT,2/4/2020 11:10,44.22,44.22,44.22,44.22,4300,0
FPT,2/4/2020 11:11,44.22,44.22,44.13,44.13,4480,0
FPT,2/4/2020 11:12,44.13,44.13,44.13,44.13,4140,0
FPT,2/4/2020 11:13,44.13,44.22,44.13,44.22,31140,0
FPT,2/4/2020 11:14,44.22,44.22,44.22,44.22,60,0
FPT,2/4/2020 11:15,44.22,44.22,44.22,44.22,1350,0
FPT,2/4/2020 11:16,44.22,44.22,44.22,44.22,5250,0
FPT,2/4/2020 11:17,44.22,44.22,44.13,44.22,3040,0
FPT,2/4/2020 11:18,44.22,44.22,44.13,44.22,1430,0
FPT,2/4/2020 11:19,44.13,44.22,44.13,44.13,7970,0
FPT,2/4/2020 11:20,44.22,44.22,44.13,44.13,5470,0
FPT,2/4/2020 11:21,44.13,44.13,44.13,44.13,10,0
FPT,2/4/2020 11:22,44.13,44.13,44.05,44.13,3270,0
FPT,2/4/2020 11:23,44.13,44.13,44.05,44.13,16510,0
FPT,2/4/2020 11:24,44.13,44.13,44.13,44.13,200,0
FPT,2/4/2020 11:25,44.13,44.13,44.13,44.13,7820,0
FPT,2/4/2020 11:26,44.13,44.13,44.13,44.13,530,0
FPT,2/4/2020 11:28,44.05,44.05,44.05,44.05,150,0
FPT,2/4/2020 11:29,44.05,44.13,44.05,44.13,1300,0
FPT,2/4/2020 13:00,44.05,44.05,44.05,44.05,15510,0
FPT,2/4/2020 13:01,44.13,44.13,44.05,44.05,430,0
FPT,2/4/2020 13:03,44.05,44.05,44.05,44.05,9860,0
FPT,2/4/2020 13:04,44.05,44.05,44.05,44.05,100,0
FPT,2/4/2020 13:05,44.05,44.05,44.05,44.05,290,0
FPT,2/4/2020 13:07,44.13,44.13,44.13,44.13,3350,0
FPT,2/4/2020 13:08,44.13,44.13,44.13,44.13,1300,0
FPT,2/4/2020 13:09,44.13,44.22,44.13,44.22,13950,0
FPT,2/4/2020 13:10,44.22,44.22,44.22,44.22,3490,0
FPT,2/4/2020 13:11,44.22,44.22,44.22,44.22,3000,0
FPT,2/4/2020 13:12,44.22,44.22,44.13,44.13,1500,0
FPT,2/4/2020 13:13,44.13,44.22,44.13,44.13,5230,0
FPT,2/4/2020 13:14,44.22,44.22,44.13,44.22,4530,0
FPT,2/4/2020 13:15,44.22,44.3,44.22,44.22,60710,0
FPT,2/4/2020 13:16,44.3,44.3,44.3,44.3,670,0
FPT,2/4/2020 13:17,44.39,44.39,44.3,44.39,2790,0
FPT,2/4/2020 13:18,44.39,44.39,44.3,44.3,20220,0
FPT,2/4/2020 13:19,44.39,44.39,44.39,44.39,5760,0
FPT,2/4/2020 13:20,44.39,44.39,44.39,44.39,21290,0
FPT,2/4/2020 13:21,44.47,44.47,44.39,44.39,10820,0
FPT,2/4/2020 13:22,44.39,44.39,44.39,44.39,6990,0
FPT,2/4/2020 13:23,44.39,44.39,44.3,44.3,5090,0
FPT,2/4/2020 13:24,44.3,44.39,44.3,44.39,3740,0
FPT,2/4/2020 13:25,44.39,44.39,44.39,44.39,1110,0
FPT,2/4/2020 13:26,44.39,44.39,44.3,44.3,9330,0
FPT,2/4/2020 13:27,44.3,44.39,44.3,44.39,17540,0
FPT,2/4/2020 13:28,44.39,44.39,44.39,44.39,430,0
FPT,2/4/2020 13:29,44.39,44.39,44.39,44.39,1500,0
FPT,2/4/2020 13:30,44.3,44.39,44.3,44.39,1160,0
FPT,2/4/2020 13:31,44.39,44.39,44.39,44.39,510,0
FPT,2/4/2020 13:32,44.39,44.39,44.3,44.3,570,0
FPT,2/4/2020 13:33,44.3,44.3,44.3,44.3,10130,0
FPT,2/4/2020 13:34,44.3,44.3,44.3,44.3,7780,0
FPT,2/4/2020 13:35,44.3,44.3,44.22,44.22,3130,0
FPT,2/4/2020 13:36,44.22,44.3,44.22,44.3,7710,0
FPT,2/4/2020 13:37,44.22,44.3,44.22,44.3,10020,0
FPT,2/4/2020 13:38,44.3,44.3,44.3,44.3,1120,0
FPT,2/4/2020 13:39,44.3,44.3,44.3,44.3,1190,0
FPT,2/4/2020 13:40,44.3,44.3,44.22,44.3,11110,0
FPT,2/4/2020 13:41,44.3,44.3,44.22,44.3,650,0
FPT,2/4/2020 13:42,44.3,44.3,44.13,44.22,55460,0
FPT,2/4/2020 13:43,44.3,44.3,44.22,44.22,17430,0
FPT,2/4/2020 13:44,44.22,44.22,44.22,44.22,500,0
FPT,2/4/2020 13:46,44.22,44.22,44.13,44.13,3740,0
FPT,2/4/2020 13:47,44.22,44.22,44.13,44.22,19090,0
FPT,2/4/2020 13:48,44.13,44.13,44.13,44.13,12870,0
FPT,2/4/2020 13:49,44.05,44.13,44.05,44.13,360,0
FPT,2/4/2020 13:50,44.13,44.13,44.13,44.13,210,0
FPT,2/4/2020 13:51,44.13,44.13,44.13,44.13,2150,0
FPT,2/4/2020 13:52,44.05,44.13,44.05,44.05,5950,0
FPT,2/4/2020 13:53,44.05,44.13,44.05,44.13,50,0
FPT,2/4/2020 13:54,44.13,44.13,44.13,44.13,260,0
FPT,2/4/2020 13:55,44.13,44.13,44.13,44.13,890,0
FPT,2/4/2020 13:56,44.13,44.22,44.13,44.22,210,0
FPT,2/4/2020 13:57,44.22,44.22,44.22,44.22,210,0
FPT,2/4/2020 13:58,44.22,44.22,44.13,44.13,60,0
FPT,2/4/2020 13:59,44.22,44.22,44.22,44.22,5400,0
FPT,2/4/2020 14:00,44.22,44.22,44.13,44.13,23070,0
FPT,2/4/2020 14:01,44.3,44.3,44.22,44.22,1060,0
FPT,2/4/2020 14:02,44.22,44.22,44.22,44.22,330,0
FPT,2/4/2020 14:03,44.22,44.22,44.22,44.22,2190,0
FPT,2/4/2020 14:04,44.22,44.22,44.22,44.22,3010,0
FPT,2/4/2020 14:05,44.13,44.22,44.13,44.22,40,0
FPT,2/4/2020 14:06,44.22,44.22,44.22,44.22,5010,0
FPT,2/4/2020 14:07,44.3,44.3,44.3,44.3,10,0
FPT,2/4/2020 14:08,44.22,44.3,44.22,44.3,110,0
FPT,2/4/2020 14:09,44.3,44.3,44.3,44.3,20,0
FPT,2/4/2020 14:10,44.3,44.3,44.3,44.3,50,0
FPT,2/4/2020 14:11,44.22,44.22,44.22,44.22,5200,0
FPT,2/4/2020 14:12,44.13,44.13,44.13,44.13,14910,0
FPT,2/4/2020 14:13,44.13,44.13,44.13,44.13,1800,0
FPT,2/4/2020 14:14,44.13,44.13,44.13,44.13,1380,0
FPT,2/4/2020 14:15,44.13,44.13,44.13,44.13,6550,0
FPT,2/4/2020 14:16,44.13,44.13,44.13,44.13,3380,0
FPT,2/4/2020 14:17,44.13,44.13,44.13,44.13,1190,0
FPT,2/4/2020 14:18,44.13,44.22,44.13,44.22,5010,0
FPT,2/4/2020 14:19,44.22,44.22,44.13,44.22,28150,0
FPT,2/4/2020 14:20,44.22,44.3,44.22,44.3,820,0
FPT,2/4/2020 14:21,44.3,44.3,44.3,44.3,2300,0
FPT,2/4/2020 14:22,44.3,44.3,44.3,44.3,1260,0
FPT,2/4/2020 14:23,44.3,44.3,44.3,44.3,1030,0
FPT,2/4/2020 14:24,44.3,44.3,44.22,44.3,19700,0
FPT,2/4/2020 14:25,44.22,44.3,44.22,44.22,2500,0
FPT,2/4/2020 14:26,44.3,44.3,44.22,44.22,1110,0
FPT,2/4/2020 14:27,44.3,44.3,44.22,44.3,11050,0
FPT,2/4/2020 14:28,44.22,44.22,44.22,44.22,5030,0
FPT,2/4/2020 14:29,44.22,44.3,44.22,44.22,6470,0
FPT,2/4/2020 14:46,44.22,44.22,44.22,44.22,99240,0
FPT,2/5/2020 9:15,44.64,44.73,44.64,44.73,28370,0
FPT,2/5/2020 9:16,44.73,44.73,44.73,44.73,1860,0
FPT,2/5/2020 9:17,44.64,44.73,44.64,44.73,11380,0
FPT,2/5/2020 9:18,44.73,44.73,44.64,44.73,1320,0
FPT,2/5/2020 9:19,44.64,44.73,44.64,44.73,8960,0
FPT,2/5/2020 9:20,44.73,44.81,44.73,44.81,19590,0
FPT,2/5/2020 9:21,44.73,44.9,44.73,44.81,10610,0
FPT,2/5/2020 9:22,44.9,44.98,44.81,44.81,32530,0
FPT,2/5/2020 9:23,45.07,45.07,44.81,44.9,25220,0
FPT,2/5/2020 9:24,44.9,45.07,44.9,45.07,54410,0
FPT,2/5/2020 9:25,45.07,45.07,45.07,45.07,8970,0
FPT,2/5/2020 9:26,44.98,45.07,44.98,44.98,9160,0
FPT,2/5/2020 9:27,44.98,44.98,44.81,44.81,17780,0
FPT,2/5/2020 9:28,44.9,44.98,44.9,44.9,9230,0
FPT,2/5/2020 9:29,44.9,44.9,44.81,44.81,18170,0
FPT,2/5/2020 9:30,44.81,44.81,44.73,44.73,11110,0
FPT,2/5/2020 9:31,44.73,44.81,44.73,44.73,9100,0
FPT,2/5/2020 9:32,44.73,44.81,44.64,44.64,31580,0
FPT,2/5/2020 9:33,44.64,44.73,44.64,44.64,14770,0
FPT,2/5/2020 9:34,44.64,44.73,44.64,44.73,31710,0
FPT,2/5/2020 9:35,44.73,44.73,44.64,44.73,2970,0
FPT,2/5/2020 9:36,44.64,44.81,44.64,44.81,7070,0
FPT,2/5/2020 9:37,44.73,44.81,44.73,44.81,850,0
FPT,2/5/2020 9:38,44.81,44.81,44.73,44.81,23150,0
FPT,2/5/2020 9:39,44.81,44.81,44.73,44.73,19750,0
FPT,2/5/2020 9:40,44.81,44.81,44.73,44.73,27660,0
FPT,2/5/2020 9:42,44.73,44.73,44.73,44.73,6030,0
FPT,2/5/2020 9:43,44.73,44.73,44.73,44.73,14940,0
FPT,2/5/2020 9:44,44.73,44.73,44.73,44.73,6520,0
FPT,2/5/2020 9:45,44.73,44.73,44.73,44.73,6790,0
FPT,2/5/2020 9:46,44.73,44.73,44.64,44.73,5780,0
FPT,2/5/2020 9:47,44.73,44.81,44.73,44.81,115880,0
FPT,2/5/2020 9:48,44.81,44.81,44.73,44.81,2630,0
FPT,2/5/2020 9:49,44.81,44.81,44.73,44.81,2020,0
FPT,2/5/2020 9:50,44.81,44.9,44.81,44.81,4510,0
FPT,2/5/2020 9:51,44.81,44.81,44.73,44.81,14420,0
FPT,2/5/2020 9:52,44.9,44.9,44.81,44.9,2230,0
FPT,2/5/2020 9:53,44.81,44.9,44.81,44.9,600,0
FPT,2/5/2020 9:54,44.81,44.81,44.81,44.81,410,0
FPT,2/5/2020 9:55,44.81,44.81,44.81,44.81,7630,0
FPT,2/5/2020 9:56,44.73,44.81,44.73,44.81,900,0
FPT,2/5/2020 9:57,44.81,44.81,44.73,44.81,6300,0
FPT,2/5/2020 9:58,44.81,44.81,44.81,44.81,1780,0
FPT,2/5/2020 9:59,44.81,44.81,44.81,44.81,530,0
FPT,2/5/2020 10:00,44.81,44.81,44.81,44.81,18170,0
FPT,2/5/2020 10:01,44.81,44.81,44.81,44.81,3690,0
FPT,2/5/2020 10:02,44.81,44.9,44.81,44.9,2030,0
FPT,2/5/2020 10:03,44.81,44.81,44.81,44.81,16210,0
FPT,2/5/2020 10:04,44.81,44.81,44.81,44.81,5970,0
FPT,2/5/2020 10:05,44.81,44.81,44.81,44.81,140,0
FPT,2/5/2020 10:06,44.81,44.9,44.81,44.81,5030,0
FPT,2/5/2020 10:07,44.81,44.81,44.81,44.81,5300,0
FPT,2/5/2020 10:08,44.81,44.81,44.73,44.81,3980,0
FPT,2/5/2020 10:09,44.81,44.81,44.64,44.64,26080,0
FPT,2/5/2020 10:11,44.73,44.73,44.64,44.64,29010,0
FPT,2/5/2020 10:12,44.56,44.64,44.56,44.56,170,0
FPT,2/5/2020 10:13,44.64,44.64,44.64,44.64,410,0
FPT,2/5/2020 10:14,44.64,44.64,44.56,44.64,860,0
FPT,2/5/2020 10:15,44.64,44.64,44.56,44.64,1850,0
FPT,2/5/2020 10:16,44.64,44.64,44.64,44.64,5500,0
FPT,2/5/2020 10:17,44.64,44.64,44.64,44.64,7680,0
FPT,2/5/2020 10:18,44.64,44.64,44.64,44.64,720,0
FPT,2/5/2020 10:19,44.64,44.64,44.64,44.64,1630,0
FPT,2/5/2020 10:21,44.73,44.73,44.73,44.73,960,0
FPT,2/5/2020 10:22,44.73,44.73,44.73,44.73,8140,0
FPT,2/5/2020 10:23,44.73,44.73,44.73,44.73,980,0
FPT,2/5/2020 10:24,44.73,44.73,44.73,44.73,2930,0
FPT,2/5/2020 10:25,44.73,44.73,44.73,44.73,50,0
FPT,2/5/2020 10:26,44.73,44.73,44.64,44.64,420,0
FPT,2/5/2020 10:27,44.64,44.73,44.64,44.73,13190,0
FPT,2/5/2020 10:29,44.73,44.73,44.73,44.73,3790,0
FPT,2/5/2020 10:30,44.73,44.73,44.73,44.73,30,0
FPT,2/5/2020 10:31,44.73,44.73,44.73,44.73,1550,0
FPT,2/5/2020 10:32,44.73,44.73,44.73,44.73,5450,0
FPT,2/5/2020 10:33,44.73,44.73,44.73,44.73,1910,0
FPT,2/5/2020 10:34,44.73,44.73,44.73,44.73,300,0
FPT,2/5/2020 10:35,44.73,44.73,44.73,44.73,880,0
FPT,2/5/2020 10:36,44.73,44.73,44.73,44.73,5120,0
FPT,2/5/2020 10:37,44.73,44.73,44.64,44.64,14030,0
FPT,2/5/2020 10:38,44.73,44.73,44.73,44.73,1000,0
FPT,2/5/2020 10:39,44.73,44.73,44.73,44.73,60,0
FPT,2/5/2020 10:41,44.73,44.73,44.73,44.73,3730,0
FPT,2/5/2020 10:42,44.81,44.81,44.73,44.73,270,0
FPT,2/5/2020 10:43,44.81,44.81,44.73,44.73,6370,0
FPT,2/5/2020 10:44,44.81,44.81,44.73,44.73,1110,0
FPT,2/5/2020 10:45,44.73,44.81,44.73,44.81,1310,0
FPT,2/5/2020 10:46,44.81,44.81,44.81,44.81,950,0
FPT,2/5/2020 10:47,44.73,44.81,44.73,44.81,42410,0
FPT,2/5/2020 10:48,44.81,44.81,44.81,44.81,2050,0
FPT,2/5/2020 10:49,44.81,44.81,44.81,44.81,10610,0
FPT,2/5/2020 10:50,44.81,44.81,44.81,44.81,20,0
FPT,2/5/2020 10:51,44.73,44.81,44.73,44.81,3180,0
FPT,2/5/2020 10:52,44.81,44.81,44.81,44.81,850,0
FPT,2/5/2020 10:53,44.81,44.81,44.81,44.81,1560,0
FPT,2/5/2020 10:54,44.73,44.81,44.73,44.81,21290,0
FPT,2/5/2020 10:55,44.81,44.81,44.81,44.81,120,0
FPT,2/5/2020 10:56,44.73,44.73,44.73,44.73,500,0
FPT,2/5/2020 10:57,44.81,44.81,44.81,44.81,70,0
FPT,2/5/2020 10:58,44.81,44.81,44.81,44.81,110,0
FPT,2/5/2020 10:59,44.73,44.81,44.73,44.81,60,0
FPT,2/5/2020 11:00,44.73,44.81,44.73,44.81,8470,0
FPT,2/5/2020 11:01,44.81,44.81,44.81,44.81,1000,0
FPT,2/5/2020 11:02,44.81,44.81,44.81,44.81,240,0
FPT,2/5/2020 11:03,44.73,44.81,44.73,44.73,7360,0
FPT,2/5/2020 11:04,44.73,44.81,44.73,44.81,3940,0
FPT,2/5/2020 11:05,44.73,44.73,44.73,44.73,200,0
FPT,2/5/2020 11:06,44.81,44.81,44.81,44.81,120,0
FPT,2/5/2020 11:07,44.73,44.73,44.73,44.73,500,0
FPT,2/5/2020 11:08,44.73,44.73,44.73,44.73,3990,0
FPT,2/5/2020 11:09,44.73,44.73,44.73,44.73,5000,0
FPT,2/5/2020 11:10,44.73,44.73,44.73,44.73,1200,0
FPT,2/5/2020 11:11,44.73,44.81,44.73,44.81,1520,0
FPT,2/5/2020 11:14,44.81,44.81,44.73,44.73,1080,0
FPT,2/5/2020 11:15,44.81,44.81,44.81,44.81,240,0
FPT,2/5/2020 11:16,44.73,44.73,44.73,44.73,5000,0
FPT,2/5/2020 11:17,44.81,44.81,44.73,44.73,7010,0
FPT,2/5/2020 11:18,44.73,44.81,44.73,44.81,4430,0
FPT,2/5/2020 11:19,44.73,44.81,44.73,44.81,810,0
FPT,2/5/2020 11:20,44.73,44.81,44.73,44.81,5840,0
FPT,2/5/2020 11:22,44.73,44.73,44.73,44.73,500,0
FPT,2/5/2020 11:23,44.81,44.81,44.73,44.81,670,0
FPT,2/5/2020 11:24,44.73,44.73,44.73,44.73,5000,0
FPT,2/5/2020 11:25,44.81,44.81,44.73,44.73,60,0
FPT,2/5/2020 11:26,44.81,44.81,44.73,44.73,1150,0
FPT,2/5/2020 11:27,44.73,44.73,44.73,44.73,1000,0
FPT,2/5/2020 11:28,44.81,44.81,44.73,44.81,220,0
FPT,2/5/2020 13:00,44.81,44.81,44.81,44.81,6050,0
FPT,2/5/2020 13:02,44.81,44.81,44.73,44.73,7610,0
FPT,2/5/2020 13:03,44.81,44.81,44.73,44.73,260,0
FPT,2/5/2020 13:04,44.73,44.73,44.73,44.73,1500,0
FPT,2/5/2020 13:05,44.73,44.73,44.73,44.73,500,0
FPT,2/5/2020 13:06,44.73,44.73,44.73,44.73,40560,0
FPT,2/5/2020 13:07,44.73,44.81,44.73,44.81,2290,0
FPT,2/5/2020 13:08,44.73,44.73,44.64,44.64,2420,0
FPT,2/5/2020 13:09,44.73,44.73,44.73,44.73,130,0
FPT,2/5/2020 13:10,44.64,44.73,44.64,44.64,13560,0
FPT,2/5/2020 13:11,44.64,44.73,44.64,44.64,40000,0
FPT,2/5/2020 13:12,44.64,44.64,44.64,44.64,2000,0
FPT,2/5/2020 13:13,44.64,44.73,44.64,44.64,9020,0
FPT,2/5/2020 13:14,44.64,44.73,44.64,44.73,1050,0
FPT,2/5/2020 13:15,44.73,44.73,44.64,44.73,1170,0
FPT,2/5/2020 13:16,44.73,44.73,44.73,44.73,800,0
FPT,2/5/2020 13:17,44.64,44.64,44.64,44.64,4100,0
FPT,2/5/2020 13:18,44.64,44.64,44.64,44.64,3470,0
FPT,2/5/2020 13:19,44.73,44.73,44.64,44.64,350,0
FPT,2/5/2020 13:20,44.73,44.73,44.64,44.64,9630,0
FPT,2/5/2020 13:21,44.64,44.64,44.64,44.64,1330,0
FPT,2/5/2020 13:22,44.64,44.73,44.64,44.73,3300,0
FPT,2/5/2020 13:23,44.73,44.73,44.64,44.73,730,0
FPT,2/5/2020 13:24,44.73,44.73,44.64,44.73,16870,0
FPT,2/5/2020 13:25,44.64,44.73,44.64,44.73,2010,0
FPT,2/5/2020 13:26,44.73,44.73,44.73,44.73,430,0
FPT,2/5/2020 13:27,44.73,44.73,44.73,44.73,900,0
FPT,2/5/2020 13:28,44.73,44.73,44.73,44.73,1300,0
FPT,2/5/2020 13:29,44.64,44.64,44.64,44.64,620,0
FPT,2/5/2020 13:30,44.64,44.64,44.64,44.64,10,0
FPT,2/5/2020 13:31,44.64,44.73,44.64,44.73,8500,0
FPT,2/5/2020 13:32,44.64,44.73,44.64,44.73,17880,0
FPT,2/5/2020 13:33,44.73,44.73,44.73,44.73,10,0
FPT,2/5/2020 13:34,44.73,44.73,44.73,44.73,5000,0
FPT,2/5/2020 13:35,44.73,44.73,44.73,44.73,70,0
FPT,2/5/2020 13:36,44.73,44.73,44.64,44.64,400,0
FPT,2/5/2020 13:37,44.64,44.64,44.64,44.64,880,0
FPT,2/5/2020 13:38,44.73,44.73,44.64,44.73,2640,0
FPT,2/5/2020 13:39,44.73,44.73,44.64,44.73,2320,0
FPT,2/5/2020 13:40,44.73,44.73,44.64,44.64,170,0
FPT,2/5/2020 13:42,44.64,44.64,44.64,44.64,1380,0
FPT,2/5/2020 13:43,44.64,44.64,44.64,44.64,1720,0
FPT,2/5/2020 13:45,44.73,44.73,44.64,44.73,16700,0
FPT,2/5/2020 13:46,44.73,44.73,44.73,44.73,140,0
FPT,2/5/2020 13:47,44.73,44.73,44.64,44.64,12140,0
FPT,2/5/2020 13:48,44.64,44.64,44.64,44.64,10,0
FPT,2/5/2020 13:49,44.64,44.64,44.64,44.64,17460,0
FPT,2/5/2020 13:50,44.64,44.73,44.64,44.64,5430,0
FPT,2/5/2020 13:51,44.64,44.73,44.64,44.73,24500,0
FPT,2/5/2020 13:52,44.64,44.64,44.47,44.56,110650,0
FPT,2/5/2020 13:53,44.56,44.56,44.47,44.47,2690,0
FPT,2/5/2020 13:54,44.56,44.56,44.47,44.47,10160,0
FPT,2/5/2020 13:55,44.47,44.47,44.47,44.47,8440,0
FPT,2/5/2020 13:56,44.47,44.47,44.47,44.47,440,0
FPT,2/5/2020 13:57,44.47,44.47,44.47,44.47,1270,0
FPT,2/5/2020 13:58,44.47,44.47,44.47,44.47,10,0
FPT,2/5/2020 13:59,44.56,44.56,44.56,44.56,240,0
FPT,2/5/2020 14:00,44.47,44.47,44.47,44.47,2190,0
FPT,2/5/2020 14:01,44.47,44.56,44.47,44.56,640,0
FPT,2/5/2020 14:02,44.56,44.56,44.56,44.56,300,0
FPT,2/5/2020 14:03,44.56,44.56,44.56,44.56,1140,0
FPT,2/5/2020 14:04,44.56,44.56,44.47,44.56,6270,0
FPT,2/5/2020 14:05,44.56,44.56,44.56,44.56,9390,0
FPT,2/5/2020 14:07,44.64,44.64,44.56,44.56,570,0
FPT,2/5/2020 14:08,44.56,44.56,44.47,44.47,4260,0
FPT,2/5/2020 14:09,44.56,44.56,44.56,44.56,150,0
FPT,2/5/2020 14:10,44.56,44.56,44.56,44.56,30,0
FPT,2/5/2020 14:11,44.56,44.56,44.56,44.56,120,0
FPT,2/5/2020 14:12,44.56,44.56,44.56,44.56,3180,0
FPT,2/5/2020 14:13,44.56,44.56,44.56,44.56,260,0
FPT,2/5/2020 14:15,44.47,44.56,44.47,44.56,3300,0
FPT,2/5/2020 14:16,44.56,44.56,44.47,44.47,2140,0
FPT,2/5/2020 14:17,44.56,44.56,44.47,44.56,1200,0
FPT,2/5/2020 14:18,44.56,44.56,44.56,44.56,40,0
FPT,2/5/2020 14:19,44.47,44.47,44.47,44.47,11000,0
FPT,2/5/2020 14:20,44.47,44.47,44.47,44.47,10080,0
FPT,2/5/2020 14:21,44.47,44.47,44.39,44.47,7070,0
FPT,2/5/2020 14:23,44.56,44.56,44.47,44.47,10740,0
FPT,2/5/2020 14:24,44.47,44.56,44.47,44.47,7650,0
FPT,2/5/2020 14:25,44.47,44.47,44.47,44.47,3000,0
FPT,2/5/2020 14:26,44.47,44.47,44.47,44.47,10200,0
FPT,2/5/2020 14:27,44.56,44.56,44.47,44.56,800,0
FPT,2/5/2020 14:28,44.47,44.56,44.47,44.56,2550,0
FPT,2/5/2020 14:29,44.47,44.47,44.47,44.47,3100,0
FPT,2/5/2020 14:46,44.39,44.39,44.39,44.39,126510,0
FPT,2/6/2020 9:15,44.81,44.81,44.73,44.73,13980,0
FPT,2/6/2020 9:16,44.73,44.73,44.64,44.64,180,0
FPT,2/6/2020 9:17,44.73,44.73,44.47,44.47,4440,0
FPT,2/6/2020 9:18,44.39,44.56,44.39,44.39,18810,0
FPT,2/6/2020 9:19,44.39,44.39,44.3,44.39,2780,0
FPT,2/6/2020 9:20,44.3,44.47,44.3,44.47,9350,0
FPT,2/6/2020 9:21,44.47,44.47,44.3,44.47,2040,0
FPT,2/6/2020 9:22,44.47,44.47,44.47,44.47,1000,0
FPT,2/6/2020 9:23,44.64,44.73,44.64,44.73,4010,0
FPT,2/6/2020 9:24,44.73,44.81,44.73,44.81,4180,0
FPT,2/6/2020 9:25,44.81,44.81,44.73,44.81,6240,0
FPT,2/6/2020 9:26,44.81,44.81,44.73,44.73,2180,0
FPT,2/6/2020 9:27,44.81,44.81,44.73,44.73,10360,0
FPT,2/6/2020 9:28,44.73,44.73,44.64,44.73,10440,0
FPT,2/6/2020 9:29,44.64,44.73,44.39,44.64,26620,0
FPT,2/6/2020 9:30,44.47,44.64,44.39,44.39,2310,0
FPT,2/6/2020 9:31,44.39,44.39,44.3,44.39,5650,0
FPT,2/6/2020 9:32,44.39,44.39,44.3,44.3,22440,0
FPT,2/6/2020 9:33,44.39,44.39,44.22,44.22,8530,0
FPT,2/6/2020 9:34,44.39,44.39,44.3,44.3,2240,0
FPT,2/6/2020 9:35,44.39,44.39,44.39,44.39,1930,0
FPT,2/6/2020 9:36,44.39,44.39,44.3,44.3,4450,0
FPT,2/6/2020 9:37,44.3,44.39,44.3,44.39,80,0
FPT,2/6/2020 9:38,44.39,44.39,44.3,44.3,4370,0
FPT,2/6/2020 9:40,44.39,44.39,44.39,44.39,300,0
FPT,2/6/2020 9:42,44.39,44.39,44.39,44.39,200,0
FPT,2/6/2020 9:43,44.39,44.39,44.39,44.39,29170,0
FPT,2/6/2020 9:44,44.39,44.39,44.3,44.39,2980,0
FPT,2/6/2020 9:45,44.39,44.39,44.39,44.39,5000,0
FPT,2/6/2020 9:46,44.56,44.56,44.56,44.56,10,0
FPT,2/6/2020 9:47,44.56,44.56,44.47,44.56,14290,0
FPT,2/6/2020 9:48,44.56,44.64,44.56,44.64,1130,0
FPT,2/6/2020 9:49,44.64,44.64,44.56,44.56,1010,0
FPT,2/6/2020 9:50,44.64,44.64,44.64,44.64,30,0
FPT,2/6/2020 9:51,44.56,44.64,44.56,44.56,11950,0
FPT,2/6/2020 9:52,44.47,44.64,44.47,44.56,32860,0
FPT,2/6/2020 9:53,44.56,44.56,44.47,44.47,26280,0
FPT,2/6/2020 9:54,44.56,44.56,44.47,44.47,35690,0
FPT,2/6/2020 9:55,44.56,44.56,44.47,44.56,2570,0
FPT,2/6/2020 9:56,44.56,44.64,44.47,44.56,4190,0
FPT,2/6/2020 9:57,44.56,44.56,44.56,44.56,13970,0
FPT,2/6/2020 9:58,44.56,44.56,44.47,44.56,8450,0
FPT,2/6/2020 10:00,44.64,44.64,44.64,44.64,8410,0
FPT,2/6/2020 10:01,44.64,44.73,44.64,44.73,12080,0
FPT,2/6/2020 10:02,44.73,44.73,44.73,44.73,7790,0
FPT,2/6/2020 10:03,44.73,44.73,44.73,44.73,6580,0
FPT,2/6/2020 10:04,44.73,44.73,44.73,44.73,4390,0
FPT,2/6/2020 10:05,44.73,44.73,44.64,44.64,30,0
FPT,2/6/2020 10:06,44.64,44.73,44.64,44.73,5560,0
FPT,2/6/2020 10:07,44.73,44.73,44.73,44.73,20,0
FPT,2/6/2020 10:08,44.73,44.73,44.73,44.73,10,0
FPT,2/6/2020 10:09,44.64,44.73,44.64,44.73,660,0
FPT,2/6/2020 10:10,44.73,44.73,44.73,44.73,1200,0
FPT,2/6/2020 10:11,44.73,44.73,44.73,44.73,10500,0
FPT,2/6/2020 10:12,44.73,44.73,44.73,44.73,9610,0
FPT,2/6/2020 10:13,44.73,44.81,44.73,44.81,4220,0
FPT,2/6/2020 10:14,44.81,44.81,44.81,44.81,1500,0
FPT,2/6/2020 10:15,44.81,44.81,44.81,44.81,11100,0
FPT,2/6/2020 10:16,44.81,44.9,44.81,44.81,17710,0
FPT,2/6/2020 10:17,44.81,44.9,44.81,44.9,39600,0
FPT,2/6/2020 10:18,44.98,44.98,44.9,44.98,7880,0
FPT,2/6/2020 10:19,44.9,45.07,44.9,44.98,6240,0
FPT,2/6/2020 10:20,45.07,45.07,45.07,45.07,24070,0
FPT,2/6/2020 10:21,45.07,45.07,44.98,44.98,950,0
FPT,2/6/2020 10:22,44.98,44.98,44.98,44.98,250,0
FPT,2/6/2020 10:23,44.98,45.07,44.98,45.07,1700,0
FPT,2/6/2020 10:24,45.07,45.07,44.98,44.98,1130,0
FPT,2/6/2020 10:25,45.07,45.07,44.98,44.98,3700,0
FPT,2/6/2020 10:26,44.98,44.98,44.9,44.98,5900,0
FPT,2/6/2020 10:27,44.98,44.98,44.98,44.98,5430,0
FPT,2/6/2020 10:28,44.98,44.98,44.9,44.98,180,0
FPT,2/6/2020 10:29,44.98,44.98,44.98,44.98,470,0
FPT,2/6/2020 10:30,44.98,44.98,44.98,44.98,1000,0
FPT,2/6/2020 10:31,44.98,44.98,44.9,44.9,1800,0
FPT,2/6/2020 10:32,44.9,44.9,44.9,44.9,5580,0
FPT,2/6/2020 10:33,44.9,44.9,44.81,44.9,6090,0
FPT,2/6/2020 10:34,44.9,44.9,44.81,44.81,650,0
FPT,2/6/2020 10:35,44.9,44.9,44.9,44.9,250,0
FPT,2/6/2020 10:36,44.9,44.9,44.9,44.9,290,0
FPT,2/6/2020 10:37,44.81,44.81,44.81,44.81,420,0
FPT,2/6/2020 10:39,44.81,44.81,44.81,44.81,100,0
FPT,2/6/2020 10:40,44.81,44.9,44.81,44.9,730,0
FPT,2/6/2020 10:41,44.81,44.81,44.81,44.81,900,0
FPT,2/6/2020 10:42,44.81,44.9,44.81,44.9,16420,0
FPT,2/6/2020 10:43,44.9,44.9,44.81,44.81,1600,0
FPT,2/6/2020 10:45,44.9,44.9,44.81,44.9,11270,0
FPT,2/6/2020 10:46,44.9,44.9,44.9,44.9,1430,0
FPT,2/6/2020 10:47,44.9,44.9,44.9,44.9,1910,0
FPT,2/6/2020 10:48,44.9,44.9,44.9,44.9,2050,0
FPT,2/6/2020 10:49,44.81,44.81,44.81,44.81,420,0
FPT,2/6/2020 10:50,44.9,44.9,44.9,44.9,710,0
FPT,2/6/2020 10:51,44.9,44.9,44.9,44.9,340,0
FPT,2/6/2020 10:52,44.81,44.9,44.81,44.9,9630,0
FPT,2/6/2020 10:53,44.98,44.98,44.98,44.98,20,0
FPT,2/6/2020 10:54,44.98,44.98,44.98,44.98,300,0
FPT,2/6/2020 10:55,44.9,44.98,44.9,44.98,4990,0
FPT,2/6/2020 10:56,44.98,44.98,44.98,44.98,100,0
FPT,2/6/2020 10:57,44.9,44.9,44.9,44.9,400,0
FPT,2/6/2020 10:59,44.9,44.9,44.9,44.9,1000,0
FPT,2/6/2020 11:00,44.9,44.9,44.9,44.9,12700,0
FPT,2/6/2020 11:01,44.9,44.9,44.81,44.9,150,0
FPT,2/6/2020 11:02,44.9,44.9,44.9,44.9,520,0
FPT,2/6/2020 11:03,44.81,44.9,44.81,44.9,4580,0
FPT,2/6/2020 11:04,44.9,44.9,44.9,44.9,280,0
FPT,2/6/2020 11:05,44.9,44.9,44.9,44.9,50,0
FPT,2/6/2020 11:06,44.9,44.9,44.9,44.9,70,0
FPT,2/6/2020 11:07,44.9,44.9,44.81,44.81,240,0
FPT,2/6/2020 11:08,44.81,44.81,44.81,44.81,300,0
FPT,2/6/2020 11:12,44.9,44.9,44.81,44.81,510,0
FPT,2/6/2020 11:13,44.9,44.9,44.81,44.81,2760,0
FPT,2/6/2020 11:14,44.81,44.81,44.81,44.81,500,0
FPT,2/6/2020 11:17,44.81,44.81,44.81,44.81,700,0
FPT,2/6/2020 11:18,44.81,44.9,44.81,44.81,2050,0
FPT,2/6/2020 11:19,44.81,44.81,44.81,44.81,24650,0
FPT,2/6/2020 11:20,44.81,44.81,44.81,44.81,150,0
FPT,2/6/2020 11:21,44.81,44.81,44.81,44.81,30700,0
FPT,2/6/2020 11:22,44.9,44.9,44.81,44.81,10010,0
FPT,2/6/2020 11:23,44.81,44.81,44.81,44.81,3120,0
FPT,2/6/2020 11:24,44.81,44.81,44.81,44.81,2080,0
FPT,2/6/2020 11:25,44.81,44.81,44.81,44.81,13100,0
FPT,2/6/2020 11:26,44.81,44.81,44.81,44.81,13390,0
FPT,2/6/2020 11:27,44.81,44.81,44.73,44.81,8000,0
FPT,2/6/2020 11:28,44.81,44.81,44.73,44.81,9200,0
FPT,2/6/2020 11:29,44.81,44.81,44.81,44.81,19960,0
FPT,2/6/2020 13:00,44.9,44.9,44.9,44.9,32090,0
FPT,2/6/2020 13:01,44.9,44.9,44.9,44.9,50000,0
FPT,2/6/2020 13:02,44.9,44.9,44.9,44.9,25850,0
FPT,2/6/2020 13:03,44.9,44.98,44.9,44.98,8720,0
FPT,2/6/2020 13:04,44.98,44.98,44.98,44.98,110,0
FPT,2/6/2020 13:05,44.98,44.98,44.9,44.98,6590,0
FPT,2/6/2020 13:06,44.98,44.98,44.98,44.98,1510,0
FPT,2/6/2020 13:07,44.98,45.07,44.98,44.98,11090,0
FPT,2/6/2020 13:08,44.98,45.07,44.98,45.07,7710,0
FPT,2/6/2020 13:09,45.07,45.07,45.07,45.07,13210,0
FPT,2/6/2020 13:10,45.07,45.16,45.07,45.16,72700,0
FPT,2/6/2020 13:11,45.16,45.16,45.16,45.16,3820,0
FPT,2/6/2020 13:12,45.16,45.24,45.16,45.24,12290,0
FPT,2/6/2020 13:13,45.16,45.24,45.16,45.24,12370,0
FPT,2/6/2020 13:14,45.24,45.24,45.16,45.24,36600,0
FPT,2/6/2020 13:15,45.24,45.24,45.24,45.24,19280,0
FPT,2/6/2020 13:16,45.24,45.24,45.24,45.24,10630,0
FPT,2/6/2020 13:17,45.24,45.33,45.24,45.33,6140,0
FPT,2/6/2020 13:18,45.24,45.33,45.24,45.33,490,0
FPT,2/6/2020 13:19,45.24,45.33,45.24,45.33,10800,0
FPT,2/6/2020 13:20,45.33,45.33,45.33,45.33,5090,0
FPT,2/6/2020 13:21,45.24,45.24,45.24,45.24,27300,0
FPT,2/6/2020 13:22,45.24,45.24,45.24,45.24,6930,0
FPT,2/6/2020 13:23,45.24,45.24,45.24,45.24,1320,0
FPT,2/6/2020 13:24,45.24,45.24,45.16,45.16,410,0
FPT,2/6/2020 13:25,45.24,45.24,45.16,45.16,18810,0
FPT,2/6/2020 13:26,45.24,45.24,45.24,45.24,10000,0
FPT,2/6/2020 13:27,45.16,45.16,45.07,45.16,26030,0
FPT,2/6/2020 13:28,45.16,45.16,45.07,45.16,2390,0
FPT,2/6/2020 13:29,45.16,45.16,45.16,45.16,490,0
FPT,2/6/2020 13:30,45.07,45.16,45.07,45.16,7830,0
FPT,2/6/2020 13:31,45.07,45.16,45.07,45.16,2360,0
FPT,2/6/2020 13:32,45.16,45.16,45.16,45.16,1200,0
FPT,2/6/2020 13:33,45.16,45.24,45.07,45.24,51260,0
FPT,2/6/2020 13:34,45.07,45.24,45.07,45.24,5860,0
FPT,2/6/2020 13:35,45.24,45.24,45.24,45.24,3460,0
FPT,2/6/2020 13:36,45.33,45.33,45.24,45.24,70,0
FPT,2/6/2020 13:37,45.24,45.24,45.24,45.24,7130,0
FPT,2/6/2020 13:38,45.24,45.24,45.16,45.24,6130,0
FPT,2/6/2020 13:39,45.24,45.24,45.24,45.24,4730,0
FPT,2/6/2020 13:40,45.24,45.24,45.16,45.16,8230,0
FPT,2/6/2020 13:42,45.16,45.16,45.16,45.16,3230,0
FPT,2/6/2020 13:43,45.24,45.24,45.24,45.24,30,0
FPT,2/6/2020 13:44,45.16,45.24,45.16,45.16,3130,0
FPT,2/6/2020 13:45,45.24,45.24,45.24,45.24,20,0
FPT,2/6/2020 13:46,45.24,45.24,45.16,45.16,3620,0
FPT,2/6/2020 13:47,45.24,45.24,45.16,45.16,13460,0
FPT,2/6/2020 13:48,45.16,45.24,45.16,45.24,1200,0
FPT,2/6/2020 13:49,45.24,45.33,45.24,45.33,970,0
FPT,2/6/2020 13:50,45.33,45.33,45.33,45.33,8960,0
FPT,2/6/2020 13:51,45.24,45.33,45.24,45.33,50,0
FPT,2/6/2020 13:52,45.33,45.33,45.33,45.33,50,0
FPT,2/6/2020 13:53,45.33,45.33,45.33,45.33,10800,0
FPT,2/6/2020 13:54,45.24,45.33,45.24,45.33,11600,0
FPT,2/6/2020 13:55,45.33,45.33,45.33,45.33,5100,0
FPT,2/6/2020 13:56,45.33,45.33,45.24,45.33,1010,0
FPT,2/6/2020 13:57,45.33,45.33,45.33,45.33,10,0
FPT,2/6/2020 13:58,45.33,45.33,45.33,45.33,1890,0
FPT,2/6/2020 13:59,45.33,45.33,45.33,45.33,1000,0
FPT,2/6/2020 14:00,45.33,45.33,45.33,45.33,3070,0
FPT,2/6/2020 14:01,45.24,45.33,45.24,45.33,1500,0
FPT,2/6/2020 14:02,45.33,45.33,45.33,45.33,3220,0
FPT,2/6/2020 14:04,45.33,45.33,45.33,45.33,100,0
FPT,2/6/2020 14:05,45.33,45.33,45.33,45.33,6500,0
FPT,2/6/2020 14:06,45.33,45.33,45.24,45.33,2010,0
FPT,2/6/2020 14:07,45.41,45.41,45.33,45.33,32400,0
FPT,2/6/2020 14:08,45.33,45.33,45.33,45.33,3060,0
FPT,2/6/2020 14:09,45.33,45.41,45.33,45.41,1070,0
FPT,2/6/2020 14:10,45.41,45.5,45.41,45.5,12470,0
FPT,2/6/2020 14:11,45.5,45.5,45.41,45.5,11600,0
FPT,2/6/2020 14:12,45.5,45.5,45.5,45.5,2460,0
FPT,2/6/2020 14:13,45.5,45.5,45.5,45.5,15480,0
FPT,2/6/2020 14:14,45.5,45.58,45.5,45.5,11140,0
FPT,2/6/2020 14:15,45.5,45.5,45.41,45.5,1180,0
FPT,2/6/2020 14:16,45.5,45.5,45.41,45.5,13090,0
FPT,2/6/2020 14:17,45.5,45.58,45.5,45.5,1200,0
FPT,2/6/2020 14:18,45.5,45.58,45.5,45.58,19530,0
FPT,2/6/2020 14:19,45.5,45.5,45.5,45.5,2430,0
FPT,2/6/2020 14:20,45.58,45.58,45.58,45.58,3070,0
FPT,2/6/2020 14:21,45.58,45.58,45.5,45.58,3010,0
FPT,2/6/2020 14:22,45.58,45.58,45.58,45.58,2200,0
FPT,2/6/2020 14:23,45.58,45.58,45.5,45.5,11240,0
FPT,2/6/2020 14:24,45.58,45.58,45.58,45.58,1570,0
FPT,2/6/2020 14:25,45.58,45.58,45.58,45.58,20960,0
FPT,2/6/2020 14:26,45.58,45.58,45.58,45.58,1770,0
FPT,2/6/2020 14:27,45.58,45.58,45.58,45.58,13820,0
FPT,2/6/2020 14:28,45.67,45.67,45.58,45.67,5600,0
FPT,2/6/2020 14:29,45.67,45.67,45.58,45.67,21730,0
FPT,2/6/2020 14:46,45.75,45.75,45.75,45.75,87180,0
FPT,2/7/2020 9:15,45.41,45.41,45.41,45.41,63060,0
FPT,2/7/2020 9:16,45.5,45.58,45.5,45.58,320,0
FPT,2/7/2020 9:17,45.58,45.67,45.5,45.5,2470,0
FPT,2/7/2020 9:18,45.5,45.58,45.5,45.5,4980,0
FPT,2/7/2020 9:19,45.5,45.5,45.41,45.41,10650,0
FPT,2/7/2020 9:20,45.41,45.41,45.24,45.33,13020,0
FPT,2/7/2020 9:21,45.24,45.24,45.24,45.24,12180,0
FPT,2/7/2020 9:22,45.24,45.24,45.24,45.24,280,0
FPT,2/7/2020 9:23,45.24,45.24,45.24,45.24,2960,0
FPT,2/7/2020 9:24,45.24,45.24,45.24,45.24,7050,0
FPT,2/7/2020 9:25,45.24,45.24,45.24,45.24,2620,0
FPT,2/7/2020 9:26,45.33,45.33,45.33,45.33,7580,0
FPT,2/7/2020 9:27,45.41,45.41,45.41,45.41,6810,0
FPT,2/7/2020 9:28,45.33,45.41,45.33,45.33,4830,0
FPT,2/7/2020 9:29,45.33,45.33,45.24,45.33,8160,0
FPT,2/7/2020 9:30,45.33,45.41,45.33,45.41,6340,0
FPT,2/7/2020 9:31,45.41,45.41,45.33,45.41,10090,0
FPT,2/7/2020 9:32,45.41,45.41,45.41,45.41,3440,0
FPT,2/7/2020 9:33,45.5,45.5,45.41,45.41,110,0
FPT,2/7/2020 9:34,45.41,45.5,45.41,45.41,2090,0
FPT,2/7/2020 9:35,45.41,45.5,45.41,45.5,10810,0
FPT,2/7/2020 9:36,45.5,45.5,45.41,45.5,830,0
FPT,2/7/2020 9:37,45.5,45.5,45.5,45.5,2150,0
FPT,2/7/2020 9:38,45.5,45.5,45.5,45.5,770,0
FPT,2/7/2020 9:39,45.5,45.5,45.5,45.5,1190,0
FPT,2/7/2020 9:40,45.5,45.5,45.5,45.5,380,0
FPT,2/7/2020 9:41,45.5,45.5,45.5,45.5,3530,0
FPT,2/7/2020 9:42,45.5,45.5,45.5,45.5,90,0
FPT,2/7/2020 9:43,45.41,45.41,45.41,45.41,15000,0
FPT,2/7/2020 9:44,45.5,45.5,45.41,45.41,22490,0
FPT,2/7/2020 9:45,45.41,45.41,45.41,45.41,80,0
FPT,2/7/2020 9:46,45.41,45.41,45.41,45.41,300,0
FPT,2/7/2020 9:47,45.41,45.41,45.33,45.33,31260,0
FPT,2/7/2020 9:48,45.33,45.41,45.33,45.41,1010,0
FPT,2/7/2020 9:49,45.33,45.41,45.33,45.41,2050,0
FPT,2/7/2020 9:50,45.41,45.41,45.33,45.41,20870,0
FPT,2/7/2020 9:51,45.41,45.41,45.33,45.33,1220,0
FPT,2/7/2020 9:52,45.41,45.41,45.33,45.33,1110,0
FPT,2/7/2020 9:53,45.33,45.41,45.33,45.33,1030,0
FPT,2/7/2020 9:54,45.33,45.33,45.33,45.33,40,0
FPT,2/7/2020 9:55,45.41,45.41,45.41,45.41,8800,0
FPT,2/7/2020 9:56,45.5,45.5,45.41,45.41,6740,0
FPT,2/7/2020 9:57,45.41,45.5,45.41,45.5,810,0
FPT,2/7/2020 9:58,45.41,45.5,45.41,45.5,180,0
FPT,2/7/2020 9:59,45.41,45.5,45.41,45.5,4560,0
FPT,2/7/2020 10:00,45.41,45.5,45.41,45.5,1230,0
FPT,2/7/2020 10:01,45.41,45.5,45.41,45.41,5160,0
FPT,2/7/2020 10:02,45.41,45.5,45.41,45.5,10270,0
FPT,2/7/2020 10:03,45.5,45.5,45.41,45.5,17720,0
FPT,2/7/2020 10:04,45.5,45.5,45.5,45.5,50,0
FPT,2/7/2020 10:05,45.5,45.5,45.41,45.5,15080,0
FPT,2/7/2020 10:06,45.5,45.58,45.5,45.58,210,0
FPT,2/7/2020 10:07,45.58,45.58,45.5,45.5,3000,0
FPT,2/7/2020 10:08,45.5,45.58,45.5,45.5,11990,0
FPT,2/7/2020 10:09,45.5,45.5,45.41,45.41,370,0
FPT,2/7/2020 10:10,45.5,45.5,45.5,45.5,1010,0
FPT,2/7/2020 10:11,45.5,45.5,45.5,45.5,50,0
FPT,2/7/2020 10:12,45.5,45.5,45.41,45.5,490,0
FPT,2/7/2020 10:13,45.41,45.5,45.41,45.5,3080,0
FPT,2/7/2020 10:14,45.41,45.5,45.41,45.5,5700,0
FPT,2/7/2020 10:17,45.41,45.5,45.41,45.5,4970,0
FPT,2/7/2020 10:18,45.5,45.5,45.5,45.5,200,0
FPT,2/7/2020 10:19,45.5,45.5,45.5,45.5,500,0
FPT,2/7/2020 10:20,45.5,45.5,45.5,45.5,2210,0
FPT,2/7/2020 10:21,45.5,45.5,45.5,45.5,100,0
FPT,2/7/2020 10:22,45.41,45.5,45.41,45.41,21990,0
FPT,2/7/2020 10:23,45.41,45.41,45.24,45.24,52280,0
FPT,2/7/2020 10:24,45.24,45.24,45.24,45.24,35310,0
FPT,2/7/2020 10:25,45.24,45.24,45.16,45.16,2620,0
FPT,2/7/2020 10:26,45.24,45.24,45.24,45.24,1030,0
FPT,2/7/2020 10:27,45.24,45.41,45.24,45.41,2230,0
FPT,2/7/2020 10:28,45.41,45.41,45.41,45.41,1240,0
FPT,2/7/2020 10:29,45.41,45.41,45.33,45.33,70,0
FPT,2/7/2020 10:30,45.41,45.41,45.41,45.41,40,0
FPT,2/7/2020 10:31,45.41,45.41,45.41,45.41,100,0
FPT,2/7/2020 10:32,45.33,45.33,45.33,45.33,11000,0
FPT,2/7/2020 10:33,45.33,45.41,45.33,45.41,2200,0
FPT,2/7/2020 10:35,45.41,45.41,45.41,45.41,8840,0
FPT,2/7/2020 10:36,45.41,45.41,45.41,45.41,2050,0
FPT,2/7/2020 10:37,45.41,45.41,45.41,45.41,5000,0
FPT,2/7/2020 10:38,45.33,45.41,45.33,45.41,440,0
FPT,2/7/2020 10:40,45.33,45.41,45.33,45.41,5480,0
FPT,2/7/2020 10:41,45.41,45.5,45.41,45.5,3300,0
FPT,2/7/2020 10:42,45.41,45.5,45.41,45.5,90,0
FPT,2/7/2020 10:44,45.5,45.5,45.41,45.41,2540,0
FPT,2/7/2020 10:45,45.41,45.41,45.41,45.41,3580,0
FPT,2/7/2020 10:46,45.5,45.5,45.41,45.41,50,0
FPT,2/7/2020 10:47,45.5,45.5,45.5,45.5,10,0
FPT,2/7/2020 10:49,45.5,45.5,45.5,45.5,90,0
FPT,2/7/2020 10:53,45.41,45.5,45.41,45.5,510,0
FPT,2/7/2020 10:54,45.5,45.5,45.41,45.41,1060,0
FPT,2/7/2020 10:55,45.41,45.5,45.41,45.5,3760,0
FPT,2/7/2020 10:56,45.5,45.5,45.5,45.5,50,0
FPT,2/7/2020 10:58,45.5,45.5,45.41,45.5,2020,0
FPT,2/7/2020 11:00,45.41,45.41,45.41,45.41,1120,0
FPT,2/7/2020 11:01,45.5,45.5,45.41,45.41,6580,0
FPT,2/7/2020 11:02,45.41,45.41,45.41,45.41,2020,0
FPT,2/7/2020 11:03,45.41,45.41,45.41,45.41,50,0
FPT,2/7/2020 11:04,45.33,45.41,45.33,45.41,2400,0
FPT,2/7/2020 11:05,45.41,45.41,45.33,45.33,1500,0
FPT,2/7/2020 11:06,45.41,45.41,45.41,45.41,2010,0
FPT,2/7/2020 11:07,45.41,45.41,45.41,45.41,2220,0
FPT,2/7/2020 11:08,45.41,45.41,45.33,45.33,310,0
FPT,2/7/2020 11:09,45.33,45.33,45.33,45.33,17000,0
FPT,2/7/2020 11:10,45.41,45.41,45.41,45.41,10,0
FPT,2/7/2020 11:11,45.41,45.41,45.33,45.41,930,0
FPT,2/7/2020 11:12,45.33,45.41,45.33,45.33,13600,0
FPT,2/7/2020 11:13,45.33,45.41,45.33,45.33,1510,0
FPT,2/7/2020 11:14,45.41,45.41,45.33,45.33,20,0
FPT,2/7/2020 11:15,45.41,45.41,45.33,45.33,260,0
FPT,2/7/2020 11:16,45.33,45.33,45.33,45.33,1700,0
FPT,2/7/2020 11:17,45.33,45.41,45.24,45.24,45570,0
FPT,2/7/2020 11:18,45.24,45.33,45.24,45.33,19450,0
FPT,2/7/2020 11:19,45.33,45.33,45.33,45.33,2170,0
FPT,2/7/2020 11:20,45.33,45.33,45.33,45.33,150,0
FPT,2/7/2020 11:21,45.33,45.33,45.33,45.33,4580,0
FPT,2/7/2020 11:22,45.41,45.41,45.41,45.41,10,0
FPT,2/7/2020 11:23,45.24,45.41,45.24,45.41,12020,0
FPT,2/7/2020 11:24,45.41,45.41,45.33,45.33,2200,0
FPT,2/7/2020 11:25,45.33,45.33,45.24,45.33,25050,0
FPT,2/7/2020 11:26,45.33,45.33,45.24,45.24,200,0
FPT,2/7/2020 11:27,45.33,45.33,45.24,45.33,990,0
FPT,2/7/2020 11:28,45.24,45.24,45.24,45.24,1600,0
FPT,2/7/2020 11:29,45.24,45.33,45.24,45.33,210,0
FPT,2/7/2020 13:00,45.24,45.24,45.24,45.24,5940,0
FPT,2/7/2020 13:01,45.24,45.24,45.24,45.24,1680,0
FPT,2/7/2020 13:02,45.33,45.33,45.24,45.24,7280,0
FPT,2/7/2020 13:03,45.24,45.24,45.24,45.24,4030,0
FPT,2/7/2020 13:04,45.24,45.24,45.24,45.24,10,0
FPT,2/7/2020 13:07,45.24,45.24,45.24,45.24,50,0
FPT,2/7/2020 13:09,45.24,45.24,45.16,45.16,19100,0
FPT,2/7/2020 13:10,45.24,45.24,45.16,45.24,14100,0
FPT,2/7/2020 13:11,45.16,45.16,45.16,45.16,6000,0
FPT,2/7/2020 13:12,45.16,45.16,45.16,45.16,17380,0
FPT,2/7/2020 13:13,45.16,45.16,45.07,45.07,66670,0
FPT,2/7/2020 13:14,45.16,45.16,45.07,45.07,9600,0
FPT,2/7/2020 13:15,45.16,45.16,45.07,45.07,29590,0
FPT,2/7/2020 13:16,45.07,45.07,45.07,45.07,6190,0
FPT,2/7/2020 13:17,45.16,45.16,45.07,45.07,1510,0
FPT,2/7/2020 13:18,45.16,45.16,45.07,45.07,1770,0
FPT,2/7/2020 13:19,45.16,45.16,45.07,45.07,1630,0
FPT,2/7/2020 13:20,45.16,45.16,45.16,45.16,7550,0
FPT,2/7/2020 13:21,45.24,45.24,45.24,45.24,2010,0
FPT,2/7/2020 13:22,45.24,45.24,45.24,45.24,50,0
FPT,2/7/2020 13:23,45.16,45.24,45.16,45.24,610,0
FPT,2/7/2020 13:24,45.16,45.24,45.16,45.24,10370,0
FPT,2/7/2020 13:26,45.24,45.24,45.16,45.16,190,0
FPT,2/7/2020 13:27,45.24,45.24,45.24,45.24,170,0
FPT,2/7/2020 13:28,45.24,45.24,45.24,45.24,10020,0
FPT,2/7/2020 13:29,45.24,45.24,45.24,45.24,2240,0
FPT,2/7/2020 13:30,45.24,45.24,45.24,45.24,20730,0
FPT,2/7/2020 13:31,45.24,45.24,45.24,45.24,2420,0
FPT,2/7/2020 13:32,45.24,45.33,45.24,45.33,5110,0
FPT,2/7/2020 13:35,45.24,45.24,45.24,45.24,1000,0
FPT,2/7/2020 13:36,45.33,45.33,45.33,45.33,10,0
FPT,2/7/2020 13:37,45.24,45.33,45.24,45.33,5360,0
FPT,2/7/2020 13:38,45.33,45.33,45.24,45.24,1680,0
FPT,2/7/2020 13:39,45.33,45.33,45.24,45.33,4010,0
FPT,2/7/2020 13:40,45.33,45.33,45.24,45.24,370,0
FPT,2/7/2020 13:41,45.33,45.33,45.24,45.33,5930,0
FPT,2/7/2020 13:42,45.33,45.33,45.33,45.33,100,0
FPT,2/7/2020 13:43,45.33,45.33,45.33,45.33,190,0
FPT,2/7/2020 13:44,45.33,45.33,45.33,45.33,1290,0
FPT,2/7/2020 13:45,45.24,45.24,45.24,45.24,200,0
FPT,2/7/2020 13:46,45.33,45.33,45.33,45.33,4240,0
FPT,2/7/2020 13:47,45.33,45.33,45.24,45.24,3630,0
FPT,2/7/2020 13:48,45.33,45.33,45.33,45.33,3540,0
FPT,2/7/2020 13:49,45.33,45.41,45.33,45.41,2480,0
FPT,2/7/2020 13:52,45.41,45.41,45.41,45.41,190,0
FPT,2/7/2020 13:53,45.33,45.41,45.33,45.41,600,0
FPT,2/7/2020 13:54,45.41,45.41,45.33,45.33,8550,0
FPT,2/7/2020 13:55,45.41,45.41,45.33,45.41,330,0
FPT,2/7/2020 13:56,45.33,45.33,45.33,45.33,10,0
FPT,2/7/2020 13:57,45.41,45.41,45.33,45.33,1200,0
FPT,2/7/2020 13:58,45.41,45.41,45.41,45.41,510,0
FPT,2/7/2020 14:00,45.41,45.5,45.41,45.5,7540,0
FPT,2/7/2020 14:01,45.41,45.5,45.41,45.5,3830,0
FPT,2/7/2020 14:02,45.41,45.41,45.41,45.41,470,0
FPT,2/7/2020 14:03,45.5,45.5,45.41,45.41,6020,0
FPT,2/7/2020 14:04,45.41,45.41,45.41,45.41,770,0
FPT,2/7/2020 14:05,45.5,45.5,45.41,45.41,700,0
FPT,2/7/2020 14:06,45.41,45.41,45.41,45.41,1000,0
FPT,2/7/2020 14:07,45.5,45.5,45.5,45.5,100,0
FPT,2/7/2020 14:08,45.41,45.41,45.41,45.41,1020,0
FPT,2/7/2020 14:09,45.5,45.5,45.41,45.41,11140,0
FPT,2/7/2020 14:10,45.5,45.5,45.5,45.5,6100,0
FPT,2/7/2020 14:11,45.5,45.5,45.5,45.5,590,0
FPT,2/7/2020 14:12,45.41,45.5,45.41,45.5,5160,0
FPT,2/7/2020 14:13,45.5,45.5,45.5,45.5,13610,0
FPT,2/7/2020 14:14,45.5,45.5,45.5,45.5,8600,0
FPT,2/7/2020 14:15,45.5,45.5,45.41,45.5,21990,0
FPT,2/7/2020 14:16,45.41,45.5,45.33,45.41,17430,0
FPT,2/7/2020 14:17,45.41,45.41,45.33,45.33,7170,0
FPT,2/7/2020 14:18,45.41,45.41,45.33,45.33,9480,0
FPT,2/7/2020 14:19,45.33,45.41,45.33,45.33,1370,0
FPT,2/7/2020 14:20,45.41,45.41,45.33,45.41,5370,0
FPT,2/7/2020 14:21,45.33,45.41,45.33,45.41,2660,0
FPT,2/7/2020 14:22,45.41,45.5,45.41,45.5,5120,0
FPT,2/7/2020 14:23,45.41,45.5,45.41,45.41,50,0
FPT,2/7/2020 14:24,45.41,45.5,45.41,45.41,4060,0
FPT,2/7/2020 14:25,45.5,45.5,45.41,45.41,14410,0
FPT,2/7/2020 14:26,45.41,45.41,45.33,45.33,2930,0
FPT,2/7/2020 14:27,45.41,45.41,45.33,45.33,3110,0
FPT,2/7/2020 14:28,45.41,45.41,45.33,45.33,9300,0
FPT,2/7/2020 14:46,45.5,45.5,45.5,45.5,21990,0
FPT,2/10/2020 9:15,44.73,44.73,44.73,44.73,52000,0
FPT,2/10/2020 9:16,44.73,44.81,44.73,44.73,2210,0
FPT,2/10/2020 9:17,44.73,44.73,44.56,44.56,40940,0
FPT,2/10/2020 9:18,44.56,44.56,44.56,44.56,6070,0
FPT,2/10/2020 9:19,44.47,44.64,44.47,44.64,20620,0
FPT,2/10/2020 9:20,44.56,44.64,44.56,44.56,2250,0
FPT,2/10/2020 9:21,44.56,44.64,44.56,44.56,2210,0
FPT,2/10/2020 9:22,44.64,44.64,44.56,44.64,570,0
FPT,2/10/2020 9:23,44.56,44.64,44.56,44.64,5160,0
FPT,2/10/2020 9:24,44.64,44.64,44.56,44.64,650,0
FPT,2/10/2020 9:25,44.64,44.64,44.56,44.64,5190,0
FPT,2/10/2020 9:26,44.64,44.73,44.64,44.64,4160,0
FPT,2/10/2020 9:27,44.73,44.73,44.56,44.56,13820,0
FPT,2/10/2020 9:28,44.64,44.73,44.64,44.64,12040,0
FPT,2/10/2020 9:29,44.64,44.64,44.64,44.64,13470,0
FPT,2/10/2020 9:30,44.64,44.73,44.64,44.73,11200,0
FPT,2/10/2020 9:31,44.73,44.73,44.64,44.73,4860,0
FPT,2/10/2020 9:32,44.73,44.73,44.73,44.73,13580,0
FPT,2/10/2020 9:33,44.73,44.9,44.73,44.9,5630,0
FPT,2/10/2020 9:34,44.9,44.98,44.9,44.98,4320,0
FPT,2/10/2020 9:35,44.98,44.98,44.9,44.98,1130,0
FPT,2/10/2020 9:36,44.98,44.98,44.9,44.9,1270,0
FPT,2/10/2020 9:37,44.98,44.98,44.98,44.98,2810,0
FPT,2/10/2020 9:38,44.98,44.98,44.98,44.98,160,0
FPT,2/10/2020 9:39,44.98,44.98,44.9,44.9,24300,0
FPT,2/10/2020 9:40,44.9,44.98,44.9,44.98,30710,0
FPT,2/10/2020 9:41,44.98,44.98,44.9,44.98,6200,0
FPT,2/10/2020 9:42,44.9,44.98,44.9,44.98,960,0
FPT,2/10/2020 9:43,44.98,44.98,44.98,44.98,210,0
FPT,2/10/2020 9:44,44.98,44.98,44.9,44.98,18700,0
FPT,2/10/2020 9:45,44.9,44.9,44.9,44.9,260,0
FPT,2/10/2020 9:46,44.9,44.9,44.9,44.9,1810,0
FPT,2/10/2020 9:47,44.9,44.9,44.81,44.81,580,0
FPT,2/10/2020 9:48,44.81,44.81,44.81,44.81,200,0
FPT,2/10/2020 9:49,44.9,44.9,44.9,44.9,70,0
FPT,2/10/2020 9:50,44.9,44.9,44.9,44.9,110,0
FPT,2/10/2020 9:51,44.81,44.9,44.81,44.81,80,0
FPT,2/10/2020 9:52,44.81,44.81,44.81,44.81,3780,0
FPT,2/10/2020 9:53,44.9,44.9,44.81,44.81,6000,0
FPT,2/10/2020 9:54,44.9,44.98,44.9,44.98,5270,0
FPT,2/10/2020 9:55,44.98,44.98,44.98,44.98,50,0
FPT,2/10/2020 9:56,44.98,44.98,44.9,44.9,1450,0
FPT,2/10/2020 9:57,44.9,44.98,44.9,44.98,1060,0
FPT,2/10/2020 9:58,44.9,44.98,44.9,44.98,5210,0
FPT,2/10/2020 9:59,44.9,44.9,44.9,44.9,2640,0
FPT,2/10/2020 10:00,44.9,44.9,44.9,44.9,100,0
FPT,2/10/2020 10:01,44.81,44.9,44.81,44.9,3500,0
FPT,2/10/2020 10:02,44.9,44.9,44.9,44.9,1580,0
FPT,2/10/2020 10:03,44.9,44.9,44.9,44.9,760,0
FPT,2/10/2020 10:04,44.9,44.98,44.9,44.98,710,0
FPT,2/10/2020 10:05,44.98,44.98,44.9,44.98,300,0
FPT,2/10/2020 10:06,44.98,44.98,44.98,44.98,400,0
FPT,2/10/2020 10:07,44.9,44.98,44.9,44.98,3550,0
FPT,2/10/2020 10:09,44.9,44.9,44.81,44.9,9480,0
FPT,2/10/2020 10:10,44.9,44.9,44.9,44.9,2350,0
FPT,2/10/2020 10:11,44.81,44.9,44.81,44.9,2250,0
FPT,2/10/2020 10:14,44.81,44.9,44.81,44.81,840,0
FPT,2/10/2020 10:15,44.9,44.9,44.9,44.9,120,0
FPT,2/10/2020 10:16,44.9,44.9,44.81,44.9,1250,0
FPT,2/10/2020 10:17,44.81,44.9,44.81,44.9,40,0
FPT,2/10/2020 10:18,44.9,44.9,44.9,44.9,20,0
FPT,2/10/2020 10:19,44.9,44.9,44.81,44.9,110,0
FPT,2/10/2020 10:20,44.9,44.9,44.81,44.9,220,0
FPT,2/10/2020 10:21,44.9,44.9,44.9,44.9,1430,0
FPT,2/10/2020 10:22,44.9,44.9,44.81,44.9,150,0
FPT,2/10/2020 10:24,44.9,44.9,44.9,44.9,500,0
FPT,2/10/2020 10:25,44.81,44.9,44.81,44.9,1560,0
FPT,2/10/2020 10:26,44.9,44.9,44.9,44.9,60,0
FPT,2/10/2020 10:27,44.9,44.9,44.9,44.9,50,0
FPT,2/10/2020 10:28,44.9,44.9,44.9,44.9,3310,0
FPT,2/10/2020 10:29,44.9,44.9,44.9,44.9,1730,0
FPT,2/10/2020 10:30,44.9,44.9,44.9,44.9,50,0
FPT,2/10/2020 10:31,44.81,44.81,44.81,44.81,290,0
FPT,2/10/2020 10:33,44.81,44.9,44.81,44.9,210,0
FPT,2/10/2020 10:34,44.9,44.9,44.81,44.81,6110,0
FPT,2/10/2020 10:35,44.9,44.9,44.9,44.9,40,0
FPT,2/10/2020 10:36,44.9,44.9,44.9,44.9,2430,0
FPT,2/10/2020 10:37,44.9,44.9,44.9,44.9,270,0
FPT,2/10/2020 10:38,44.9,44.9,44.81,44.9,6700,0
FPT,2/10/2020 10:39,44.9,44.9,44.9,44.9,200,0
FPT,2/10/2020 10:40,44.81,44.9,44.81,44.9,1310,0
FPT,2/10/2020 10:41,44.9,44.9,44.9,44.9,1350,0
FPT,2/10/2020 10:42,44.9,44.98,44.9,44.98,19850,0
FPT,2/10/2020 10:43,44.98,44.98,44.98,44.98,15560,0
FPT,2/10/2020 10:44,44.98,45.07,44.98,45.07,5270,0
FPT,2/10/2020 10:45,45.07,45.07,45.07,45.07,5150,0
FPT,2/10/2020 10:46,45.07,45.07,45.07,45.07,470,0
FPT,2/10/2020 10:47,45.16,45.16,45.16,45.16,5720,0
FPT,2/10/2020 10:48,45.16,45.24,45.16,45.24,630,0
FPT,2/10/2020 10:49,45.24,45.24,45.24,45.24,200,0
FPT,2/10/2020 10:50,45.24,45.24,45.24,45.24,200,0
FPT,2/10/2020 10:51,45.24,45.24,45.24,45.24,3420,0
FPT,2/10/2020 10:52,45.24,45.24,45.24,45.24,300,0
FPT,2/10/2020 10:53,45.24,45.24,45.24,45.24,1230,0
FPT,2/10/2020 10:54,45.16,45.16,45.07,45.07,5210,0
FPT,2/10/2020 10:55,45.16,45.16,45.16,45.16,10,0
FPT,2/10/2020 10:56,45.16,45.16,45.07,45.07,4370,0
FPT,2/10/2020 10:58,44.98,45.07,44.98,45.07,1060,0
FPT,2/10/2020 10:59,45.07,45.07,45.07,45.07,110,0
FPT,2/10/2020 11:00,45.07,45.07,44.98,45.07,90,0
FPT,2/10/2020 11:02,45.07,45.07,45.07,45.07,120,0
FPT,2/10/2020 11:03,45.07,45.07,44.98,44.98,4230,0
FPT,2/10/2020 11:04,45.07,45.07,45.07,45.07,2040,0
FPT,2/10/2020 11:05,45.07,45.16,45.07,45.16,2410,0
FPT,2/10/2020 11:06,45.07,45.16,45.07,45.16,2100,0
FPT,2/10/2020 11:07,45.07,45.16,45.07,45.16,5050,0
FPT,2/10/2020 11:08,45.16,45.16,45.16,45.16,1550,0
FPT,2/10/2020 11:09,45.07,45.16,45.07,45.07,1730,0
FPT,2/10/2020 11:11,44.9,44.9,44.9,44.9,15950,0
FPT,2/10/2020 11:12,44.9,44.9,44.9,44.9,100,0
FPT,2/10/2020 11:13,44.9,45.07,44.9,45.07,13960,0
FPT,2/10/2020 11:14,44.81,44.81,44.81,44.81,5000,0
FPT,2/10/2020 11:15,45.07,45.07,45.07,45.07,30,0
FPT,2/10/2020 11:18,44.98,45.07,44.98,45.07,60,0
FPT,2/10/2020 11:19,45.07,45.07,45.07,45.07,1230,0
FPT,2/10/2020 11:20,44.98,44.98,44.98,44.98,540,0
FPT,2/10/2020 11:21,45.07,45.07,45.07,45.07,60,0
FPT,2/10/2020 11:22,44.98,45.07,44.98,45.07,1510,0
FPT,2/10/2020 11:23,45.07,45.07,45.07,45.07,10,0
FPT,2/10/2020 11:24,45.07,45.07,44.98,45.07,5500,0
FPT,2/10/2020 11:26,44.98,44.98,44.98,44.98,50,0
FPT,2/10/2020 11:27,45.07,45.07,45.07,45.07,10,0
FPT,2/10/2020 13:00,45.07,45.07,44.98,44.98,2950,0
FPT,2/10/2020 13:01,45.07,45.07,45.07,45.07,10,0
FPT,2/10/2020 13:02,44.98,44.98,44.98,44.98,60,0
FPT,2/10/2020 13:03,45.07,45.07,45.07,45.07,10,0
FPT,2/10/2020 13:04,44.98,45.07,44.98,44.98,6220,0
FPT,2/10/2020 13:05,44.98,44.98,44.9,44.98,1090,0
FPT,2/10/2020 13:07,44.98,44.98,44.98,44.98,1230,0
FPT,2/10/2020 13:08,44.9,44.98,44.9,44.98,300,0
FPT,2/10/2020 13:09,44.9,44.98,44.9,44.9,2730,0
FPT,2/10/2020 13:11,44.98,44.98,44.9,44.98,1490,0
FPT,2/10/2020 13:12,44.98,44.98,44.98,44.98,4140,0
FPT,2/10/2020 13:13,45.07,45.07,45.07,45.07,1240,0
FPT,2/10/2020 13:14,45.07,45.07,45.07,45.07,2200,0
FPT,2/10/2020 13:16,45.07,45.07,45.07,45.07,40,0
FPT,2/10/2020 13:17,45.07,45.16,45.07,45.07,5840,0
FPT,2/10/2020 13:18,45.07,45.07,45.07,45.07,700,0
FPT,2/10/2020 13:19,45.07,45.07,45.07,45.07,540,0
FPT,2/10/2020 13:20,45.07,45.07,45.07,45.07,1230,0
FPT,2/10/2020 13:21,45.16,45.16,44.98,44.98,20,0
FPT,2/10/2020 13:22,45.16,45.16,45.16,45.16,20,0
FPT,2/10/2020 13:23,45.07,45.07,45.07,45.07,2510,0
FPT,2/10/2020 13:24,45.07,45.16,45.07,45.16,1110,0
FPT,2/10/2020 13:25,45.07,45.07,45.07,45.07,7730,0
FPT,2/10/2020 13:28,45.07,45.07,45.07,45.07,20,0
FPT,2/10/2020 13:29,45.07,45.07,45.07,45.07,900,0
FPT,2/10/2020 13:30,45.07,45.07,44.98,44.98,7790,0
FPT,2/10/2020 13:31,45.07,45.07,45.07,45.07,110,0
FPT,2/10/2020 13:33,44.98,45.07,44.98,45.07,950,0
FPT,2/10/2020 13:34,45.07,45.07,44.98,44.98,7530,0
FPT,2/10/2020 13:35,44.98,44.98,44.9,44.98,220,0
FPT,2/10/2020 13:36,44.98,44.98,44.98,44.98,400,0
FPT,2/10/2020 13:37,44.98,44.98,44.98,44.98,500,0
FPT,2/10/2020 13:38,44.98,44.98,44.98,44.98,30,0
FPT,2/10/2020 13:39,44.98,44.98,44.98,44.98,10,0
FPT,2/10/2020 13:40,44.98,44.98,44.98,44.98,10,0
FPT,2/10/2020 13:41,44.9,44.98,44.9,44.98,1010,0
FPT,2/10/2020 13:42,44.98,44.98,44.98,44.98,1360,0
FPT,2/10/2020 13:43,44.98,44.98,44.98,44.98,1050,0
FPT,2/10/2020 13:44,44.98,44.98,44.98,44.98,1000,0
FPT,2/10/2020 13:45,44.98,44.98,44.98,44.98,130,0
FPT,2/10/2020 13:46,44.9,44.98,44.9,44.9,6880,0
FPT,2/10/2020 13:47,44.98,44.98,44.98,44.98,1230,0
FPT,2/10/2020 13:48,44.98,44.98,44.98,44.98,3230,0
FPT,2/10/2020 13:49,44.9,44.9,44.9,44.9,5000,0
FPT,2/10/2020 13:50,44.98,44.98,44.9,44.98,2060,0
FPT,2/10/2020 13:51,44.9,44.9,44.9,44.9,920,0
FPT,2/10/2020 13:52,44.9,44.9,44.9,44.9,2500,0
FPT,2/10/2020 13:53,44.81,44.81,44.81,44.81,10,0
FPT,2/10/2020 13:54,44.9,44.9,44.81,44.81,1100,0
FPT,2/10/2020 13:55,44.9,44.9,44.9,44.9,10,0
FPT,2/10/2020 13:56,44.9,44.9,44.9,44.9,3240,0
FPT,2/10/2020 13:57,44.9,44.9,44.9,44.9,100,0
FPT,2/10/2020 13:58,44.81,44.9,44.81,44.81,1310,0
FPT,2/10/2020 13:59,44.9,44.9,44.81,44.81,1310,0
FPT,2/10/2020 14:00,44.9,44.9,44.9,44.9,10,0
FPT,2/10/2020 14:01,44.81,44.9,44.81,44.9,2210,0
FPT,2/10/2020 14:02,44.9,44.9,44.9,44.9,1900,0
FPT,2/10/2020 14:04,44.81,44.9,44.81,44.9,810,0
FPT,2/10/2020 14:05,44.9,44.9,44.9,44.9,1020,0
FPT,2/10/2020 14:06,44.9,44.9,44.81,44.81,300,0
FPT,2/10/2020 14:07,44.9,44.9,44.9,44.9,2230,0
FPT,2/10/2020 14:08,44.9,44.9,44.9,44.9,1020,0
FPT,2/10/2020 14:09,44.9,44.9,44.9,44.9,110,0
FPT,2/10/2020 14:10,44.9,44.9,44.81,44.81,1100,0
FPT,2/10/2020 14:11,44.81,44.9,44.81,44.9,1000,0
FPT,2/10/2020 14:12,44.98,44.98,44.9,44.98,120,0
FPT,2/10/2020 14:13,44.9,44.98,44.9,44.9,2110,0
FPT,2/10/2020 14:14,44.98,44.98,44.9,44.9,40,0
FPT,2/10/2020 14:15,44.98,44.98,44.98,44.98,10,0
FPT,2/10/2020 14:16,44.9,44.9,44.9,44.9,250,0
FPT,2/10/2020 14:17,44.98,44.98,44.9,44.9,6170,0
FPT,2/10/2020 14:18,44.81,44.9,44.81,44.81,8690,0
FPT,2/10/2020 14:19,44.81,44.9,44.81,44.9,110,0
FPT,2/10/2020 14:20,44.98,44.98,44.9,44.98,8240,0
FPT,2/10/2020 14:21,44.98,44.98,44.9,44.9,2590,0
FPT,2/10/2020 14:22,44.9,44.98,44.9,44.98,120,0
FPT,2/10/2020 14:23,44.9,44.9,44.9,44.9,500,0
FPT,2/10/2020 14:24,44.98,44.98,44.9,44.9,450,0
FPT,2/10/2020 14:25,44.98,44.98,44.9,44.9,210,0
FPT,2/10/2020 14:26,44.98,44.98,44.9,44.98,11140,0
FPT,2/10/2020 14:27,44.9,44.9,44.9,44.9,10000,0
FPT,2/10/2020 14:28,44.9,44.9,44.81,44.9,13120,0
FPT,2/10/2020 14:29,44.98,44.98,44.9,44.9,11030,0
FPT,2/10/2020 14:46,44.9,44.9,44.9,44.9,32760,0
FPT,2/11/2020 9:15,45.16,45.16,45.16,45.16,11510,0
FPT,2/11/2020 9:16,45.24,45.24,45.24,45.24,1230,0
FPT,2/11/2020 9:17,45.16,45.16,45.16,45.16,7890,0
FPT,2/11/2020 9:18,45.24,45.24,45.24,45.24,8960,0
FPT,2/11/2020 9:19,45.24,45.24,45.16,45.24,8420,0
FPT,2/11/2020 9:20,45.16,45.24,45.16,45.24,5320,0
FPT,2/11/2020 9:21,45.24,45.24,45.07,45.07,4900,0
FPT,2/11/2020 9:22,45.07,45.07,45.07,45.07,370,0
FPT,2/11/2020 9:23,45.07,45.07,45.07,45.07,1530,0
FPT,2/11/2020 9:24,45.07,45.07,45.07,45.07,100,0
FPT,2/11/2020 9:25,45.07,45.07,44.98,45.07,1440,0
FPT,2/11/2020 9:26,45.07,45.07,45.07,45.07,680,0
FPT,2/11/2020 9:27,45.07,45.16,45.07,45.16,3870,0
FPT,2/11/2020 9:28,45.16,45.16,45.16,45.16,1790,0
FPT,2/11/2020 9:29,45.16,45.24,45.16,45.24,62180,0
FPT,2/11/2020 9:30,45.24,45.24,45.24,45.24,650,0
FPT,2/11/2020 9:31,45.33,45.33,45.33,45.33,10920,0
FPT,2/11/2020 9:32,45.33,45.41,45.33,45.41,14150,0
FPT,2/11/2020 9:33,45.41,45.41,45.33,45.41,4760,0
FPT,2/11/2020 9:34,45.41,45.5,45.33,45.33,18560,0
FPT,2/11/2020 9:35,45.33,45.33,45.33,45.33,1150,0
FPT,2/11/2020 9:36,45.33,45.33,45.33,45.33,3240,0
FPT,2/11/2020 9:37,45.24,45.33,45.24,45.33,8650,0
FPT,2/11/2020 9:38,45.24,45.33,45.24,45.33,10200,0
FPT,2/11/2020 9:39,45.33,45.33,45.24,45.33,9030,0
FPT,2/11/2020 9:40,45.33,45.33,45.33,45.33,10850,0
FPT,2/11/2020 9:41,45.41,45.41,45.33,45.33,6340,0
FPT,2/11/2020 9:42,45.33,45.33,45.33,45.33,100,0
FPT,2/11/2020 9:44,45.33,45.33,45.33,45.33,5070,0
FPT,2/11/2020 9:45,45.33,45.33,45.33,45.33,5000,0
FPT,2/11/2020 9:46,45.33,45.41,45.33,45.33,1650,0
FPT,2/11/2020 9:47,45.33,45.41,45.33,45.33,2300,0
FPT,2/11/2020 9:48,45.41,45.41,45.41,45.41,90,0
FPT,2/11/2020 9:49,45.33,45.33,45.33,45.33,1000,0
FPT,2/11/2020 9:50,45.33,45.33,45.33,45.33,10380,0
FPT,2/11/2020 9:51,45.33,45.41,45.33,45.41,170,0
FPT,2/11/2020 9:52,45.33,45.33,45.33,45.33,16110,0
FPT,2/11/2020 9:53,45.33,45.41,45.33,45.41,1010,0
FPT,2/11/2020 9:54,45.33,45.41,45.33,45.33,1230,0
FPT,2/11/2020 9:55,45.24,45.33,45.24,45.33,6330,0
FPT,2/11/2020 9:56,45.33,45.33,45.33,45.33,8480,0
FPT,2/11/2020 9:57,45.33,45.33,45.33,45.33,520,0
FPT,2/11/2020 9:58,45.33,45.33,45.33,45.33,5000,0
FPT,2/11/2020 9:59,45.41,45.41,45.41,45.41,5000,0
FPT,2/11/2020 10:00,45.33,45.33,45.33,45.33,4140,0
FPT,2/11/2020 10:02,45.33,45.33,45.33,45.33,210,0
FPT,2/11/2020 10:03,45.33,45.33,45.33,45.33,10,0
FPT,2/11/2020 10:04,45.41,45.41,45.33,45.41,27460,0
FPT,2/11/2020 10:06,45.41,45.41,45.41,45.41,90,0
FPT,2/11/2020 10:07,45.5,45.5,45.41,45.41,3700,0
FPT,2/11/2020 10:08,45.41,45.41,45.41,45.41,3910,0
FPT,2/11/2020 10:09,45.41,45.5,45.41,45.41,6020,0
FPT,2/11/2020 10:10,45.41,45.41,45.41,45.41,300,0
FPT,2/11/2020 10:11,45.41,45.41,45.41,45.41,300,0
FPT,2/11/2020 10:13,45.5,45.5,45.5,45.5,30000,0
FPT,2/11/2020 10:15,45.5,45.5,45.5,45.5,13600,0
FPT,2/11/2020 10:16,45.5,45.5,45.5,45.5,10000,0
FPT,2/11/2020 10:17,45.5,45.58,45.5,45.58,580,0
FPT,2/11/2020 10:18,45.5,45.58,45.5,45.58,2500,0
FPT,2/11/2020 10:19,45.58,45.58,45.5,45.58,1990,0
FPT,2/11/2020 10:20,45.58,45.58,45.58,45.58,17020,0
FPT,2/11/2020 10:21,45.58,45.67,45.58,45.67,45730,0
FPT,2/11/2020 10:22,45.67,45.67,45.67,45.67,7010,0
FPT,2/11/2020 10:23,45.67,45.67,45.58,45.67,3430,0
FPT,2/11/2020 10:24,45.67,45.75,45.67,45.75,7530,0
FPT,2/11/2020 10:25,45.67,45.75,45.67,45.75,2180,0
FPT,2/11/2020 10:26,45.67,45.67,45.67,45.67,6200,0
FPT,2/11/2020 10:27,45.67,45.75,45.67,45.67,11060,0
FPT,2/11/2020 10:28,45.67,45.75,45.67,45.75,5600,0
FPT,2/11/2020 10:29,45.75,45.75,45.67,45.67,3230,0
FPT,2/11/2020 10:30,45.75,45.75,45.67,45.67,5300,0
FPT,2/11/2020 10:31,45.67,45.75,45.67,45.75,1310,0
FPT,2/11/2020 10:32,45.75,45.75,45.75,45.75,7050,0
FPT,2/11/2020 10:33,45.75,45.75,45.75,45.75,9470,0
FPT,2/11/2020 10:34,45.75,45.75,45.75,45.75,7410,0
FPT,2/11/2020 10:35,45.75,45.84,45.75,45.84,5680,0
FPT,2/11/2020 10:36,45.84,45.84,45.75,45.84,21850,0
FPT,2/11/2020 10:37,45.67,45.84,45.67,45.84,120,0
FPT,2/11/2020 10:39,45.84,45.84,45.84,45.84,390,0
FPT,2/11/2020 10:40,45.84,45.84,45.84,45.84,20,0
FPT,2/11/2020 10:41,45.75,45.84,45.75,45.84,7370,0
FPT,2/11/2020 10:42,45.75,45.75,45.75,45.75,3920,0
FPT,2/11/2020 10:44,45.75,45.75,45.67,45.67,5750,0
FPT,2/11/2020 10:47,45.67,45.67,45.67,45.67,2450,0
FPT,2/11/2020 10:48,45.75,45.75,45.67,45.67,5030,0
FPT,2/11/2020 10:49,45.67,45.67,45.67,45.67,4050,0
FPT,2/11/2020 10:50,45.67,45.67,45.67,45.67,2950,0
FPT,2/11/2020 10:51,45.67,45.67,45.67,45.67,190,0
FPT,2/11/2020 10:52,45.67,45.67,45.67,45.67,1810,0
FPT,2/11/2020 10:53,45.67,45.67,45.67,45.67,11530,0
FPT,2/11/2020 10:54,45.67,45.67,45.67,45.67,50,0
FPT,2/11/2020 10:55,45.67,45.67,45.67,45.67,5540,0
FPT,2/11/2020 10:56,45.75,45.75,45.75,45.75,50,0
FPT,2/11/2020 10:57,45.67,45.67,45.67,45.67,2740,0
FPT,2/11/2020 10:58,45.67,45.67,45.67,45.67,2370,0
FPT,2/11/2020 10:59,45.67,45.67,45.67,45.67,10,0
FPT,2/11/2020 11:00,45.67,45.67,45.67,45.67,10,0
FPT,2/11/2020 11:01,45.67,45.67,45.67,45.67,8490,0
FPT,2/11/2020 11:03,45.67,45.67,45.67,45.67,100,0
FPT,2/11/2020 11:04,45.67,45.67,45.67,45.67,600,0
FPT,2/11/2020 11:06,45.67,45.67,45.67,45.67,3000,0
FPT,2/11/2020 11:07,45.67,45.67,45.67,45.67,110,0
FPT,2/11/2020 11:08,45.67,45.67,45.67,45.67,60,0
FPT,2/11/2020 11:09,45.67,45.67,45.67,45.67,1230,0
FPT,2/11/2020 11:11,45.67,45.67,45.67,45.67,1000,0
FPT,2/11/2020 11:12,45.67,45.67,45.67,45.67,10,0
FPT,2/11/2020 11:15,45.67,45.67,45.58,45.58,7420,0
FPT,2/11/2020 11:16,45.58,45.58,45.58,45.58,420,0
FPT,2/11/2020 11:17,45.58,45.58,45.58,45.58,2100,0
FPT,2/11/2020 11:18,45.58,45.58,45.58,45.58,1390,0
FPT,2/11/2020 11:19,45.58,45.58,45.58,45.58,210,0
FPT,2/11/2020 11:20,45.67,45.67,45.67,45.67,20000,0
FPT,2/11/2020 11:21,45.67,45.67,45.67,45.67,11190,0
FPT,2/11/2020 11:22,45.67,45.67,45.67,45.67,200,0
FPT,2/11/2020 11:23,45.67,45.67,45.67,45.67,1470,0
FPT,2/11/2020 11:25,45.67,45.67,45.67,45.67,2500,0
FPT,2/11/2020 11:26,45.67,45.67,45.67,45.67,2000,0
FPT,2/11/2020 11:27,45.67,45.67,45.67,45.67,300,0
FPT,2/11/2020 11:28,45.67,45.67,45.67,45.67,650,0
FPT,2/11/2020 11:29,45.67,45.67,45.67,45.67,6020,0
FPT,2/11/2020 13:00,45.67,45.67,45.67,45.67,7250,0
FPT,2/11/2020 13:01,45.75,45.75,45.75,45.75,30510,0
FPT,2/11/2020 13:02,45.75,45.75,45.75,45.75,100,0
FPT,2/11/2020 13:04,45.84,45.84,45.75,45.75,2220,0
FPT,2/11/2020 13:05,45.75,45.75,45.75,45.75,1630,0
FPT,2/11/2020 13:06,45.75,45.75,45.67,45.67,20,0
FPT,2/11/2020 13:08,45.75,45.75,45.67,45.67,5340,0
FPT,2/11/2020 13:09,45.67,45.67,45.67,45.67,180,0
FPT,2/11/2020 13:10,45.75,45.75,45.75,45.75,2000,0
FPT,2/11/2020 13:11,45.75,45.75,45.75,45.75,1170,0
FPT,2/11/2020 13:12,45.75,45.84,45.75,45.84,2420,0
FPT,2/11/2020 13:14,45.75,45.75,45.75,45.75,360,0
FPT,2/11/2020 13:15,45.84,45.84,45.84,45.84,1230,0
FPT,2/11/2020 13:16,45.75,45.75,45.75,45.75,2000,0
FPT,2/11/2020 13:17,45.75,45.75,45.75,45.75,300,0
FPT,2/11/2020 13:19,45.75,45.75,45.75,45.75,910,0
FPT,2/11/2020 13:20,45.75,45.84,45.75,45.84,540,0
FPT,2/11/2020 13:21,45.75,45.75,45.75,45.75,1100,0
FPT,2/11/2020 13:22,45.75,45.75,45.75,45.75,2600,0
FPT,2/11/2020 13:23,45.75,45.84,45.75,45.84,100,0
FPT,2/11/2020 13:24,45.75,45.75,45.75,45.75,100,0
FPT,2/11/2020 13:25,45.84,45.84,45.84,45.84,10210,0
FPT,2/11/2020 13:26,45.84,45.84,45.84,45.84,200,0
FPT,2/11/2020 13:27,45.75,45.84,45.75,45.84,280,0
FPT,2/11/2020 13:29,45.75,45.75,45.75,45.75,5000,0
FPT,2/11/2020 13:30,45.75,45.75,45.75,45.75,22520,0
FPT,2/11/2020 13:31,45.67,45.67,45.67,45.67,480,0
FPT,2/11/2020 13:32,45.75,45.75,45.67,45.67,1300,0
FPT,2/11/2020 13:34,45.75,45.75,45.75,45.75,2000,0
FPT,2/11/2020 13:35,45.67,45.67,45.67,45.67,5000,0
FPT,2/11/2020 13:36,45.67,45.75,45.67,45.67,5870,0
FPT,2/11/2020 13:37,45.75,45.75,45.67,45.67,5570,0
FPT,2/11/2020 13:38,45.67,45.67,45.67,45.67,10000,0
FPT,2/11/2020 13:39,45.58,45.67,45.58,45.67,9050,0
FPT,2/11/2020 13:40,45.67,45.75,45.67,45.75,1520,0
FPT,2/11/2020 13:42,45.75,45.75,45.75,45.75,10,0
FPT,2/11/2020 13:43,45.75,45.75,45.67,45.67,600,0
FPT,2/11/2020 13:44,45.75,45.75,45.67,45.67,570,0
FPT,2/11/2020 13:45,45.75,45.75,45.75,45.75,50,0
FPT,2/11/2020 13:46,45.75,45.75,45.75,45.75,3000,0
FPT,2/11/2020 13:47,45.75,45.75,45.75,45.75,510,0
FPT,2/11/2020 13:48,45.75,45.75,45.75,45.75,3000,0
FPT,2/11/2020 13:49,45.67,45.75,45.67,45.75,2050,0
FPT,2/11/2020 13:52,45.75,45.75,45.75,45.75,10,0
FPT,2/11/2020 13:53,45.67,45.75,45.67,45.75,2070,0
FPT,2/11/2020 13:54,45.75,45.75,45.75,45.75,15220,0
FPT,2/11/2020 13:55,45.67,45.75,45.67,45.75,2460,0
FPT,2/11/2020 13:56,45.75,45.75,45.75,45.75,1380,0
FPT,2/11/2020 13:57,45.67,45.75,45.67,45.75,3720,0
FPT,2/11/2020 13:58,45.75,45.75,45.75,45.75,1230,0
FPT,2/11/2020 13:59,45.75,45.75,45.75,45.75,10,0
FPT,2/11/2020 14:02,45.67,45.67,45.67,45.67,10580,0
FPT,2/11/2020 14:03,45.67,45.75,45.67,45.67,27930,0
FPT,2/11/2020 14:04,45.67,45.67,45.67,45.67,210,0
FPT,2/11/2020 14:05,45.67,45.75,45.67,45.75,1310,0
FPT,2/11/2020 14:06,45.67,45.75,45.67,45.67,3300,0
FPT,2/11/2020 14:07,45.67,45.67,45.67,45.67,570,0
FPT,2/11/2020 14:08,45.67,45.75,45.67,45.75,130,0
FPT,2/11/2020 14:10,45.67,45.67,45.67,45.67,1250,0
FPT,2/11/2020 14:11,45.75,45.75,45.67,45.67,2010,0
FPT,2/11/2020 14:12,45.67,45.75,45.67,45.67,11110,0
FPT,2/11/2020 14:13,45.75,45.75,45.67,45.67,8250,0
FPT,2/11/2020 14:14,45.67,45.67,45.67,45.67,9500,0
FPT,2/11/2020 14:15,45.67,45.67,45.67,45.67,2680,0
FPT,2/11/2020 14:16,45.67,45.67,45.67,45.67,10040,0
FPT,2/11/2020 14:17,45.67,45.67,45.67,45.67,8160,0
FPT,2/11/2020 14:18,45.67,45.67,45.58,45.67,12040,0
FPT,2/11/2020 14:19,45.67,45.67,45.67,45.67,21230,0
FPT,2/11/2020 14:20,45.67,45.67,45.58,45.58,6120,0
FPT,2/11/2020 14:21,45.58,45.58,45.58,45.58,3840,0
FPT,2/11/2020 14:22,45.58,45.58,45.58,45.58,890,0
FPT,2/11/2020 14:23,45.58,45.58,45.58,45.58,10,0
FPT,2/11/2020 14:24,45.67,45.67,45.58,45.67,22470,0
FPT,2/11/2020 14:25,45.75,45.75,45.67,45.67,110,0
FPT,2/11/2020 14:26,45.67,45.75,45.67,45.67,1400,0
FPT,2/11/2020 14:27,45.67,45.67,45.67,45.67,100,0
FPT,2/11/2020 14:28,45.67,45.67,45.67,45.67,900,0
FPT,2/11/2020 14:29,45.75,45.75,45.67,45.67,100,0
FPT,2/11/2020 14:46,45.75,45.75,45.75,45.75,55350,0
FPT,2/12/2020 9:15,45.92,46.01,45.92,46.01,29860,0
FPT,2/12/2020 9:16,46.01,46.09,46.01,46.09,2860,0
FPT,2/12/2020 9:17,46.01,46.09,46.01,46.09,43580,0
FPT,2/12/2020 9:18,46.09,46.18,46.09,46.18,4720,0
FPT,2/12/2020 9:19,46.18,46.18,46.18,46.18,180,0
FPT,2/12/2020 9:20,46.09,46.18,46.09,46.18,8670,0
FPT,2/12/2020 9:21,46.09,46.18,46.09,46.18,4880,0
FPT,2/12/2020 9:22,46.09,46.18,46.09,46.18,10380,0
FPT,2/12/2020 9:23,46.09,46.09,46.01,46.09,3420,0
FPT,2/12/2020 9:24,46.09,46.09,46.09,46.09,7020,0
FPT,2/12/2020 9:25,46.01,46.09,46.01,46.09,9030,0
FPT,2/12/2020 9:26,46.09,46.09,46.09,46.09,2120,0
FPT,2/12/2020 9:27,46.09,46.09,46.01,46.09,5030,0
FPT,2/12/2020 9:28,46.09,46.09,46.09,46.09,4000,0
FPT,2/12/2020 9:29,46.09,46.09,46.09,46.09,930,0
FPT,2/12/2020 9:30,46.09,46.09,46.09,46.09,10,0
FPT,2/12/2020 9:31,46.01,46.01,46.01,46.01,2000,0
FPT,2/12/2020 9:32,46.01,46.09,46.01,46.09,3050,0
FPT,2/12/2020 9:33,46.01,46.01,46.01,46.01,4850,0
FPT,2/12/2020 9:34,46.01,46.09,46.01,46.01,9520,0
FPT,2/12/2020 9:35,46.01,46.01,45.92,45.92,1430,0
FPT,2/12/2020 9:36,46.01,46.01,45.92,46.01,1080,0
FPT,2/12/2020 9:37,46.01,46.01,45.92,45.92,1950,0
FPT,2/12/2020 9:38,46.01,46.01,46.01,46.01,500,0
FPT,2/12/2020 9:39,45.92,45.92,45.92,45.92,10,0
FPT,2/12/2020 9:41,46.01,46.01,45.92,46.01,280,0
FPT,2/12/2020 9:43,46.01,46.01,45.92,45.92,60,0
FPT,2/12/2020 9:44,45.92,46.01,45.92,46.01,650,0
FPT,2/12/2020 9:45,46.01,46.01,45.92,46.01,1510,0
FPT,2/12/2020 9:46,46.01,46.01,45.92,45.92,1400,0
FPT,2/12/2020 9:47,45.92,46.01,45.92,45.92,2660,0
FPT,2/12/2020 9:48,45.92,45.92,45.92,45.92,300,0
FPT,2/12/2020 9:49,45.92,45.92,45.92,45.92,2020,0
FPT,2/12/2020 9:50,45.92,45.92,45.92,45.92,15200,0
FPT,2/12/2020 9:51,45.92,45.92,45.92,45.92,2250,0
FPT,2/12/2020 9:52,45.92,45.92,45.92,45.92,500,0
FPT,2/12/2020 9:53,45.92,45.92,45.92,45.92,210,0
FPT,2/12/2020 9:54,45.92,46.01,45.92,45.92,2800,0
FPT,2/12/2020 9:55,45.92,45.92,45.84,45.84,14230,0
FPT,2/12/2020 9:56,45.84,45.92,45.84,45.92,1070,0
FPT,2/12/2020 9:57,45.92,45.92,45.84,45.84,2580,0
FPT,2/12/2020 9:58,45.92,45.92,45.92,45.92,1550,0
FPT,2/12/2020 10:00,45.92,45.92,45.92,45.92,20,0
FPT,2/12/2020 10:02,45.92,45.92,45.92,45.92,5250,0
FPT,2/12/2020 10:03,45.92,45.92,45.92,45.92,5060,0
FPT,2/12/2020 10:04,45.84,45.92,45.84,45.92,530,0
FPT,2/12/2020 10:05,45.92,45.92,45.92,45.92,340,0
FPT,2/12/2020 10:06,45.92,46.01,45.92,46.01,1100,0
FPT,2/12/2020 10:07,45.92,46.01,45.92,46.01,210,0
FPT,2/12/2020 10:08,46.01,46.01,45.92,45.92,26210,0
FPT,2/12/2020 10:09,45.92,46.01,45.92,46.01,11720,0
FPT,2/12/2020 10:10,46.09,46.18,46.09,46.18,48520,0
FPT,2/12/2020 10:11,46.09,46.18,46.09,46.09,940,0
FPT,2/12/2020 10:12,46.09,46.09,46.09,46.09,1430,0
FPT,2/12/2020 10:13,46.18,46.18,46.09,46.09,1500,0
FPT,2/12/2020 10:14,46.09,46.18,46.09,46.09,3030,0
FPT,2/12/2020 10:15,46.09,46.09,46.09,46.09,250,0
FPT,2/12/2020 10:16,46.09,46.09,46.09,46.09,11660,0
FPT,2/12/2020 10:17,46.09,46.18,46.09,46.18,29920,0
FPT,2/12/2020 10:18,46.18,46.27,46.18,46.18,2510,0
FPT,2/12/2020 10:19,46.27,46.27,46.18,46.27,31480,0
FPT,2/12/2020 10:20,46.27,46.35,46.27,46.35,24470,0
FPT,2/12/2020 10:21,46.44,46.44,46.35,46.44,5550,0
FPT,2/12/2020 10:22,46.44,46.44,46.44,46.44,15080,0
FPT,2/12/2020 10:23,46.35,46.44,46.35,46.35,220,0
FPT,2/12/2020 10:24,46.52,46.52,46.35,46.35,30890,0
FPT,2/12/2020 10:25,46.44,46.44,46.35,46.44,12070,0
FPT,2/12/2020 10:26,46.35,46.44,46.35,46.44,2050,0
FPT,2/12/2020 10:27,46.35,46.44,46.35,46.44,3050,0
FPT,2/12/2020 10:28,46.44,46.44,46.35,46.44,2810,0
FPT,2/12/2020 10:29,46.35,46.44,46.35,46.35,970,0
FPT,2/12/2020 10:30,46.44,46.44,46.35,46.35,920,0
FPT,2/12/2020 10:31,46.35,46.44,46.35,46.35,1640,0
FPT,2/12/2020 10:32,46.35,46.44,46.35,46.35,2700,0
FPT,2/12/2020 10:33,46.35,46.44,46.35,46.44,520,0
FPT,2/12/2020 10:34,46.44,46.44,46.35,46.35,780,0
FPT,2/12/2020 10:35,46.35,46.35,46.35,46.35,7110,0
FPT,2/12/2020 10:36,46.35,46.35,46.35,46.35,1070,0
FPT,2/12/2020 10:37,46.35,46.35,46.35,46.35,10040,0
FPT,2/12/2020 10:38,46.35,46.35,46.27,46.27,40,0
FPT,2/12/2020 10:39,46.27,46.27,46.27,46.27,1100,0
FPT,2/12/2020 10:40,46.35,46.35,46.27,46.35,1260,0
FPT,2/12/2020 10:41,46.35,46.35,46.27,46.35,160,0
FPT,2/12/2020 10:42,46.27,46.35,46.27,46.35,15960,0
FPT,2/12/2020 10:43,46.44,46.44,46.44,46.44,200,0
FPT,2/12/2020 10:44,46.35,46.44,46.35,46.44,7400,0
FPT,2/12/2020 10:45,46.44,46.44,46.35,46.35,4540,0
FPT,2/12/2020 10:46,46.35,46.35,46.35,46.35,560,0
FPT,2/12/2020 10:47,46.35,46.35,46.35,46.35,330,0
FPT,2/12/2020 10:48,46.35,46.35,46.35,46.35,500,0
FPT,2/12/2020 10:49,46.35,46.35,46.35,46.35,170,0
FPT,2/12/2020 10:50,46.27,46.35,46.27,46.35,2230,0
FPT,2/12/2020 10:52,46.27,46.27,46.27,46.27,280,0
FPT,2/12/2020 10:53,46.35,46.35,46.35,46.35,410,0
FPT,2/12/2020 10:54,46.35,46.35,46.35,46.35,110,0
FPT,2/12/2020 10:55,46.27,46.35,46.27,46.35,20810,0
FPT,2/12/2020 10:56,46.27,46.27,46.27,46.27,2680,0
FPT,2/12/2020 10:57,46.27,46.27,46.27,46.27,10,0
FPT,2/12/2020 10:58,46.27,46.27,46.27,46.27,7910,0
FPT,2/12/2020 10:59,46.27,46.27,46.27,46.27,1630,0
FPT,2/12/2020 11:00,46.27,46.27,46.27,46.27,100,0
FPT,2/12/2020 11:02,46.18,46.27,46.18,46.27,2930,0
FPT,2/12/2020 11:03,46.27,46.27,46.27,46.27,810,0
FPT,2/12/2020 11:04,46.18,46.18,46.18,46.18,10000,0
FPT,2/12/2020 11:05,46.27,46.27,46.18,46.27,3010,0
FPT,2/12/2020 11:06,46.18,46.18,46.18,46.18,10,0
FPT,2/12/2020 11:07,46.27,46.27,46.18,46.18,130,0
FPT,2/12/2020 11:09,46.27,46.27,46.18,46.18,410,0
FPT,2/12/2020 11:10,46.18,46.27,46.18,46.18,320,0
FPT,2/12/2020 11:11,46.18,46.27,46.18,46.27,480,0
FPT,2/12/2020 11:12,46.27,46.27,46.27,46.27,920,0
FPT,2/12/2020 11:13,46.18,46.18,46.18,46.18,100,0
FPT,2/12/2020 11:14,46.27,46.27,46.27,46.27,30,0
FPT,2/12/2020 11:15,46.27,46.27,46.27,46.27,10000,0
FPT,2/12/2020 11:16,46.27,46.27,46.27,46.27,100,0
FPT,2/12/2020 11:17,46.27,46.27,46.27,46.27,1000,0
FPT,2/12/2020 11:19,46.18,46.18,46.18,46.18,11690,0
FPT,2/12/2020 11:20,46.18,46.18,46.18,46.18,100,0
FPT,2/12/2020 11:22,46.27,46.27,46.27,46.27,100,0
FPT,2/12/2020 11:23,46.27,46.27,46.27,46.27,850,0
FPT,2/12/2020 11:25,46.27,46.27,46.27,46.27,910,0
FPT,2/12/2020 11:27,46.27,46.27,46.18,46.18,17100,0
FPT,2/12/2020 11:28,46.18,46.27,46.18,46.18,500,0
FPT,2/12/2020 11:29,46.27,46.27,46.18,46.27,50,0
FPT,2/12/2020 13:00,46.27,46.27,46.18,46.18,5940,0
FPT,2/12/2020 13:01,46.27,46.27,46.27,46.27,3930,0
FPT,2/12/2020 13:02,46.27,46.27,46.27,46.27,200,0
FPT,2/12/2020 13:03,46.27,46.27,46.27,46.27,880,0
FPT,2/12/2020 13:04,46.27,46.27,46.18,46.18,810,0
FPT,2/12/2020 13:07,46.27,46.27,46.18,46.18,1000,0
FPT,2/12/2020 13:08,46.18,46.18,46.18,46.18,50,0
FPT,2/12/2020 13:09,46.18,46.27,46.18,46.27,1550,0
FPT,2/12/2020 13:10,46.27,46.27,46.27,46.27,4790,0
FPT,2/12/2020 13:11,46.27,46.27,46.27,46.27,2000,0
FPT,2/12/2020 13:12,46.27,46.35,46.27,46.35,1020,0
FPT,2/12/2020 13:13,46.27,46.27,46.27,46.27,2230,0
FPT,2/12/2020 13:14,46.27,46.27,46.27,46.27,1590,0
FPT,2/12/2020 13:15,46.27,46.27,46.27,46.27,1440,0
FPT,2/12/2020 13:16,46.27,46.27,46.27,46.27,3100,0
FPT,2/12/2020 13:17,46.27,46.27,46.27,46.27,550,0
FPT,2/12/2020 13:18,46.27,46.27,46.27,46.27,2910,0
FPT,2/12/2020 13:19,46.27,46.27,46.27,46.27,4940,0
FPT,2/12/2020 13:20,46.27,46.27,46.27,46.27,100,0
FPT,2/12/2020 13:24,46.27,46.35,46.27,46.27,3650,0
FPT,2/12/2020 13:26,46.27,46.35,46.27,46.35,10200,0
FPT,2/12/2020 13:27,46.35,46.44,46.35,46.44,10070,0
FPT,2/12/2020 13:28,46.44,46.44,46.44,46.44,20,0
FPT,2/12/2020 13:29,46.44,46.52,46.44,46.52,20370,0
FPT,2/12/2020 13:30,46.44,46.52,46.44,46.52,5610,0
FPT,2/12/2020 13:31,46.52,46.52,46.44,46.44,2720,0
FPT,2/12/2020 13:32,46.44,46.44,46.44,46.44,8110,0
FPT,2/12/2020 13:33,46.44,46.52,46.44,46.44,1560,0
FPT,2/12/2020 13:34,46.52,46.52,46.44,46.44,4330,0
FPT,2/12/2020 13:35,46.44,46.44,46.44,46.44,2270,0
FPT,2/12/2020 13:36,46.52,46.61,46.44,46.61,68840,0
FPT,2/12/2020 13:37,46.52,46.61,46.52,46.61,1310,0
FPT,2/12/2020 13:38,46.52,46.61,46.52,46.61,310,0
FPT,2/12/2020 13:39,46.52,46.61,46.52,46.61,1510,0
FPT,2/12/2020 13:40,46.52,46.61,46.52,46.52,2550,0
FPT,2/12/2020 13:41,46.61,46.61,46.52,46.52,410,0
FPT,2/12/2020 13:42,46.61,46.61,46.61,46.61,1010,0
FPT,2/12/2020 13:43,46.52,46.61,46.52,46.61,1010,0
FPT,2/12/2020 13:44,46.52,46.52,46.52,46.52,730,0
FPT,2/12/2020 13:45,46.61,46.61,46.61,46.61,50,0
FPT,2/12/2020 13:46,46.52,46.61,46.52,46.52,6080,0
FPT,2/12/2020 13:47,46.61,46.61,46.61,46.61,20120,0
FPT,2/12/2020 13:48,46.61,46.69,46.61,46.69,14570,0
FPT,2/12/2020 13:49,46.69,46.69,46.69,46.69,520,0
FPT,2/12/2020 13:50,46.69,46.69,46.61,46.61,810,0
FPT,2/12/2020 13:51,46.69,46.69,46.69,46.69,3010,0
FPT,2/12/2020 13:52,46.69,46.69,46.61,46.61,13800,0
FPT,2/12/2020 13:53,46.69,46.69,46.69,46.69,10,0
FPT,2/12/2020 13:54,46.69,46.69,46.61,46.61,26540,0
FPT,2/12/2020 13:55,46.61,46.69,46.61,46.61,4920,0
FPT,2/12/2020 13:56,46.61,46.61,46.52,46.52,3600,0
FPT,2/12/2020 13:57,46.52,46.61,46.52,46.61,7650,0
FPT,2/12/2020 13:59,46.52,46.52,46.52,46.52,7210,0
FPT,2/12/2020 14:00,46.52,46.61,46.44,46.44,8020,0
FPT,2/12/2020 14:01,46.44,46.44,46.44,46.44,1330,0
FPT,2/12/2020 14:02,46.44,46.52,46.44,46.52,390,0
FPT,2/12/2020 14:03,46.35,46.35,46.35,46.35,2000,0
FPT,2/12/2020 14:04,46.44,46.52,46.44,46.52,20,0
FPT,2/12/2020 14:05,46.44,46.44,46.44,46.44,1990,0
FPT,2/12/2020 14:07,46.44,46.44,46.44,46.44,40,0
FPT,2/12/2020 14:09,46.35,46.35,46.35,46.35,2620,0
FPT,2/12/2020 14:10,46.35,46.35,46.35,46.35,40,0
FPT,2/12/2020 14:11,46.35,46.35,46.35,46.35,200,0
FPT,2/12/2020 14:12,46.35,46.35,46.27,46.27,7790,0
FPT,2/12/2020 14:13,46.27,46.27,46.27,46.27,8150,0
FPT,2/12/2020 14:14,46.27,46.27,46.18,46.18,840,0
FPT,2/12/2020 14:15,46.18,46.18,46.09,46.09,27280,0
FPT,2/12/2020 14:16,46.09,46.09,46.09,46.09,2780,0
FPT,2/12/2020 14:17,46.09,46.09,46.09,46.09,90,0
FPT,2/12/2020 14:18,46.09,46.18,46.09,46.18,1910,0
FPT,2/12/2020 14:19,46.18,46.18,46.18,46.18,160,0
FPT,2/12/2020 14:20,46.18,46.18,46.18,46.18,1500,0
FPT,2/12/2020 14:21,46.09,46.18,46.09,46.18,5700,0
FPT,2/12/2020 14:22,46.18,46.18,46.18,46.18,10950,0
FPT,2/12/2020 14:23,46.18,46.18,46.18,46.18,6330,0
FPT,2/12/2020 14:24,46.18,46.18,46.18,46.18,1430,0
FPT,2/12/2020 14:25,46.18,46.18,46.18,46.18,3330,0
FPT,2/12/2020 14:26,46.18,46.18,46.18,46.18,1880,0
FPT,2/12/2020 14:27,46.18,46.18,46.09,46.09,14270,0
FPT,2/12/2020 14:28,46.18,46.18,46.09,46.09,1510,0
FPT,2/12/2020 14:29,46.18,46.18,46.18,46.18,12200,0
FPT,2/12/2020 14:46,46.18,46.18,46.18,46.18,41700,0
FPT,2/13/2020 9:15,46.18,46.27,46.18,46.27,22240,0
FPT,2/13/2020 9:16,46.27,46.44,46.27,46.44,13120,0
FPT,2/13/2020 9:17,46.18,46.18,46.18,46.18,6500,0
FPT,2/13/2020 9:18,46.35,46.44,46.18,46.44,16380,0
FPT,2/13/2020 9:19,46.35,46.35,46.18,46.35,550,0
FPT,2/13/2020 9:20,46.18,46.27,46.18,46.27,2750,0
FPT,2/13/2020 9:21,46.27,46.27,46.18,46.18,6430,0
FPT,2/13/2020 9:22,46.18,46.18,46.09,46.18,17390,0
FPT,2/13/2020 9:23,46.09,46.27,46.09,46.27,4530,0
FPT,2/13/2020 9:24,46.18,46.18,46.18,46.18,320,0
FPT,2/13/2020 9:25,46.18,46.18,46.18,46.18,5250,0
FPT,2/13/2020 9:26,46.27,46.27,46.27,46.27,30,0
FPT,2/13/2020 9:27,46.18,46.27,46.18,46.27,590,0
FPT,2/13/2020 9:28,46.18,46.27,46.18,46.27,6230,0
FPT,2/13/2020 9:29,46.27,46.35,46.27,46.35,8000,0
FPT,2/13/2020 9:30,46.27,46.27,46.27,46.27,1510,0
FPT,2/13/2020 9:31,46.27,46.27,46.18,46.18,2000,0
FPT,2/13/2020 9:32,46.27,46.27,46.18,46.18,18680,0
FPT,2/13/2020 9:33,46.18,46.18,46.18,46.18,250,0
FPT,2/13/2020 9:34,46.18,46.18,46.18,46.18,9930,0
FPT,2/13/2020 9:35,46.18,46.27,46.18,46.27,8910,0
FPT,2/13/2020 9:36,46.27,46.27,46.18,46.18,10200,0
FPT,2/13/2020 9:37,46.18,46.27,46.18,46.18,7390,0
FPT,2/13/2020 9:38,46.27,46.27,46.18,46.27,890,0
FPT,2/13/2020 9:39,46.18,46.18,46.18,46.18,14220,0
FPT,2/13/2020 9:40,46.18,46.27,46.18,46.27,3310,0
FPT,2/13/2020 9:41,46.18,46.18,46.18,46.18,8170,0
FPT,2/13/2020 9:42,46.18,46.27,46.18,46.18,13960,0
FPT,2/13/2020 9:43,46.18,46.18,46.09,46.18,2350,0
FPT,2/13/2020 9:44,46.09,46.09,46.01,46.01,32250,0
FPT,2/13/2020 9:45,46.01,46.01,45.92,45.92,39820,0
FPT,2/13/2020 9:46,46.01,46.01,45.92,46.01,12020,0
FPT,2/13/2020 9:47,46.01,46.01,46.01,46.01,650,0
FPT,2/13/2020 9:48,45.92,46.01,45.92,45.92,1740,0
FPT,2/13/2020 9:49,46.01,46.01,46.01,46.01,10070,0
FPT,2/13/2020 9:50,46.09,46.09,46.09,46.09,20,0
FPT,2/13/2020 9:51,46.09,46.18,46.01,46.18,19420,0
FPT,2/13/2020 9:52,46.18,46.18,46.09,46.18,1020,0
FPT,2/13/2020 9:53,46.09,46.18,46.09,46.18,14320,0
FPT,2/13/2020 9:54,46.18,46.18,46.09,46.09,15220,0
FPT,2/13/2020 9:55,46.09,46.09,46.09,46.09,4610,0
FPT,2/13/2020 9:56,46.09,46.18,46.09,46.18,9840,0
FPT,2/13/2020 9:57,46.18,46.18,46.18,46.18,3030,0
FPT,2/13/2020 9:58,46.18,46.18,46.09,46.18,6720,0
FPT,2/13/2020 9:59,46.18,46.18,46.09,46.18,2130,0
FPT,2/13/2020 10:00,46.09,46.18,46.09,46.18,120,0
FPT,2/13/2020 10:01,46.18,46.18,46.18,46.18,2210,0
FPT,2/13/2020 10:02,46.09,46.18,46.09,46.18,400,0
FPT,2/13/2020 10:04,46.09,46.09,46.09,46.09,1510,0
FPT,2/13/2020 10:06,46.09,46.18,46.09,46.09,7830,0
FPT,2/13/2020 10:07,46.18,46.18,46.09,46.18,590,0
FPT,2/13/2020 10:08,46.18,46.18,46.18,46.18,3000,0
FPT,2/13/2020 10:09,46.18,46.18,46.09,46.18,16470,0
FPT,2/13/2020 10:10,46.09,46.27,46.09,46.27,1660,0
FPT,2/13/2020 10:11,46.09,46.27,46.09,46.27,1010,0
FPT,2/13/2020 10:12,46.18,46.18,46.18,46.18,1230,0
FPT,2/13/2020 10:13,46.18,46.18,46.09,46.09,8990,0
FPT,2/13/2020 10:14,46.18,46.18,46.18,46.18,11090,0
FPT,2/13/2020 10:15,46.18,46.18,46.18,46.18,220,0
FPT,2/13/2020 10:16,46.27,46.27,46.27,46.27,520,0
FPT,2/13/2020 10:17,46.27,46.27,46.27,46.27,16850,0
FPT,2/13/2020 10:18,46.27,46.27,46.18,46.27,620,0
FPT,2/13/2020 10:19,46.27,46.27,46.18,46.18,1410,0
FPT,2/13/2020 10:20,46.27,46.27,46.27,46.27,10,0
FPT,2/13/2020 10:22,46.27,46.27,46.27,46.27,40,0
FPT,2/13/2020 10:24,46.27,46.27,46.27,46.27,3200,0
FPT,2/13/2020 10:26,46.18,46.18,46.18,46.18,10,0
FPT,2/13/2020 10:27,46.27,46.27,46.18,46.18,60,0
FPT,2/13/2020 10:28,46.27,46.27,46.27,46.27,2000,0
FPT,2/13/2020 10:29,46.18,46.18,46.18,46.18,900,0
FPT,2/13/2020 10:30,46.18,46.18,46.18,46.18,100,0
FPT,2/13/2020 10:31,46.18,46.27,46.18,46.27,640,0
FPT,2/13/2020 10:32,46.18,46.27,46.18,46.18,11330,0
FPT,2/13/2020 10:33,46.27,46.27,46.18,46.27,16750,0
FPT,2/13/2020 10:35,46.27,46.27,46.27,46.27,10,0
FPT,2/13/2020 10:36,46.27,46.27,46.27,46.27,10,0
FPT,2/13/2020 10:37,46.27,46.27,46.27,46.27,10,0
FPT,2/13/2020 10:41,46.27,46.27,46.27,46.27,20,0
FPT,2/13/2020 10:42,46.27,46.27,46.18,46.18,60,0
FPT,2/13/2020 10:43,46.18,46.27,46.18,46.27,1320,0
FPT,2/13/2020 10:44,46.18,46.27,46.18,46.27,4020,0
FPT,2/13/2020 10:45,46.27,46.27,46.18,46.18,4840,0
FPT,2/13/2020 10:46,46.27,46.27,46.18,46.18,6030,0
FPT,2/13/2020 10:47,46.18,46.18,46.18,46.18,200,0
FPT,2/13/2020 10:48,46.18,46.18,46.18,46.18,150,0
FPT,2/13/2020 10:50,46.18,46.18,46.18,46.18,90,0
FPT,2/13/2020 10:51,46.18,46.18,46.09,46.09,20,0
FPT,2/13/2020 10:52,46.18,46.18,46.18,46.18,620,0
FPT,2/13/2020 10:53,46.18,46.18,46.18,46.18,500,0
FPT,2/13/2020 10:54,46.09,46.18,46.09,46.18,20110,0
FPT,2/13/2020 10:55,46.09,46.18,46.09,46.09,1030,0
FPT,2/13/2020 10:56,46.09,46.09,46.09,46.09,500,0
FPT,2/13/2020 10:57,46.09,46.18,46.09,46.18,1010,0
FPT,2/13/2020 10:58,46.09,46.18,46.09,46.09,21280,0
FPT,2/13/2020 10:59,46.09,46.18,46.09,46.09,25810,0
FPT,2/13/2020 11:00,46.09,46.09,46.01,46.01,23100,0
FPT,2/13/2020 11:01,46.01,46.01,46.01,46.01,1000,0
FPT,2/13/2020 11:02,46.01,46.01,46.01,46.01,5900,0
FPT,2/13/2020 11:03,46.01,46.09,46.01,46.09,10210,0
FPT,2/13/2020 11:05,46.09,46.09,46.09,46.09,830,0
FPT,2/13/2020 11:06,46.01,46.01,46.01,46.01,3140,0
FPT,2/13/2020 11:07,46.01,46.01,45.92,45.92,950,0
FPT,2/13/2020 11:08,45.92,46.01,45.92,46.01,4030,0
FPT,2/13/2020 11:09,46.01,46.01,45.92,45.92,21790,0
FPT,2/13/2020 11:10,45.92,45.92,45.92,45.92,100,0
FPT,2/13/2020 11:11,45.92,45.92,45.92,45.92,900,0
FPT,2/13/2020 11:12,45.84,45.92,45.84,45.92,5030,0
FPT,2/13/2020 11:13,45.92,45.92,45.92,45.92,4200,0
FPT,2/13/2020 11:14,45.92,45.92,45.84,45.84,5930,0
FPT,2/13/2020 11:15,45.92,45.92,45.92,45.92,50,0
FPT,2/13/2020 11:16,45.92,45.92,45.92,45.92,820,0
FPT,2/13/2020 11:17,45.92,45.92,45.92,45.92,1000,0
FPT,2/13/2020 11:18,45.92,45.92,45.84,45.92,1090,0
FPT,2/13/2020 11:19,45.92,45.92,45.92,45.92,7540,0
FPT,2/13/2020 11:20,45.84,45.92,45.84,45.92,1150,0
FPT,2/13/2020 11:21,45.92,45.92,45.92,45.92,8400,0
FPT,2/13/2020 11:22,45.92,46.01,45.92,45.92,2690,0
FPT,2/13/2020 11:24,45.92,46.01,45.92,46.01,29990,0
FPT,2/13/2020 11:25,46.01,46.09,46.01,46.09,840,0
FPT,2/13/2020 11:26,46.09,46.09,46.09,46.09,2590,0
FPT,2/13/2020 11:27,46.09,46.09,46.01,46.01,7210,0
FPT,2/13/2020 11:28,46.01,46.01,46.01,46.01,1010,0
FPT,2/13/2020 11:29,46.01,46.01,46.01,46.01,820,0
FPT,2/13/2020 13:00,45.92,45.92,45.92,45.92,2520,0
FPT,2/13/2020 13:01,46.01,46.01,45.92,45.92,15230,0
FPT,2/13/2020 13:02,45.92,45.92,45.92,45.92,240,0
FPT,2/13/2020 13:03,46.01,46.01,46.01,46.01,10,0
FPT,2/13/2020 13:04,46.01,46.01,45.92,45.92,3550,0
FPT,2/13/2020 13:05,45.92,46.01,45.92,46.01,510,0
FPT,2/13/2020 13:06,46.01,46.01,45.92,45.92,1820,0
FPT,2/13/2020 13:07,46.01,46.01,46.01,46.01,1220,0
FPT,2/13/2020 13:08,46.09,46.09,46.09,46.09,50,0
FPT,2/13/2020 13:09,46.01,46.09,46.01,46.01,1330,0
FPT,2/13/2020 13:10,46.01,46.01,46.01,46.01,3270,0
FPT,2/13/2020 13:11,46.01,46.01,46.01,46.01,1030,0
FPT,2/13/2020 13:12,46.09,46.09,46.09,46.09,10,0
FPT,2/13/2020 13:13,46.09,46.09,46.09,46.09,830,0
FPT,2/13/2020 13:14,46.01,46.09,46.01,46.01,690,0
FPT,2/13/2020 13:15,46.01,46.01,46.01,46.01,300,0
FPT,2/13/2020 13:16,46.09,46.09,46.01,46.01,1660,0
FPT,2/13/2020 13:17,46.01,46.01,46.01,46.01,50,0
FPT,2/13/2020 13:18,46.01,46.01,46.01,46.01,820,0
FPT,2/13/2020 13:19,46.01,46.01,46.01,46.01,50,0
FPT,2/13/2020 13:20,46.01,46.01,45.92,45.92,920,0
FPT,2/13/2020 13:21,45.92,46.01,45.92,46.01,20,0
FPT,2/13/2020 13:22,46.01,46.01,46.01,46.01,1020,0
FPT,2/13/2020 13:23,45.92,46.01,45.92,46.01,6840,0
FPT,2/13/2020 13:24,46.01,46.01,46.01,46.01,50,0
FPT,2/13/2020 13:25,46.01,46.01,46.01,46.01,15820,0
FPT,2/13/2020 13:26,46.01,46.01,45.92,45.92,1050,0
FPT,2/13/2020 13:27,46.01,46.01,46.01,46.01,2920,0
FPT,2/13/2020 13:28,46.01,46.01,46.01,46.01,30,0
FPT,2/13/2020 13:29,46.01,46.01,45.92,45.92,2080,0
FPT,2/13/2020 13:30,46.01,46.01,45.92,45.92,5210,0
FPT,2/13/2020 13:31,46.01,46.01,46.01,46.01,830,0
FPT,2/13/2020 13:32,46.01,46.01,46.01,46.01,1420,0
FPT,2/13/2020 13:34,46.01,46.09,46.01,46.01,2480,0
FPT,2/13/2020 13:35,46.01,46.01,46.01,46.01,7560,0
FPT,2/13/2020 13:36,46.01,46.01,46.01,46.01,520,0
FPT,2/13/2020 13:38,46.01,46.09,46.01,46.09,10020,0
FPT,2/13/2020 13:39,46.01,46.01,46.01,46.01,2880,0
FPT,2/13/2020 13:40,46.01,46.01,46.01,46.01,5340,0
FPT,2/13/2020 13:41,46.01,46.01,46.01,46.01,820,0
FPT,2/13/2020 13:43,46.01,46.01,46.01,46.01,3620,0
FPT,2/13/2020 13:44,45.92,45.92,45.92,45.92,20000,0
FPT,2/13/2020 13:45,46.01,46.01,46.01,46.01,5540,0
FPT,2/13/2020 13:47,46.01,46.01,46.01,46.01,810,0
FPT,2/13/2020 13:48,46.01,46.01,46.01,46.01,1110,0
FPT,2/13/2020 13:49,46.01,46.01,46.01,46.01,4270,0
FPT,2/13/2020 13:50,46.09,46.09,46.01,46.09,4660,0
FPT,2/13/2020 13:51,46.09,46.09,46.01,46.01,210,0
FPT,2/13/2020 13:52,46.09,46.09,46.09,46.09,1440,0
FPT,2/13/2020 13:54,46.09,46.09,46.09,46.09,1330,0
FPT,2/13/2020 13:55,46.09,46.09,46.09,46.09,4810,0
FPT,2/13/2020 13:56,46.01,46.09,46.01,46.01,4870,0
FPT,2/13/2020 13:57,46.09,46.09,46.09,46.09,820,0
FPT,2/13/2020 13:59,46.01,46.09,46.01,46.01,1610,0
FPT,2/13/2020 14:00,46.09,46.09,46.09,46.09,11010,0
FPT,2/13/2020 14:01,46.01,46.09,46.01,46.09,10010,0
FPT,2/13/2020 14:02,46.09,46.18,46.09,46.09,1460,0
FPT,2/13/2020 14:03,46.18,46.18,46.09,46.18,1320,0
FPT,2/13/2020 14:04,46.09,46.18,46.09,46.18,2910,0
FPT,2/13/2020 14:05,46.09,46.18,46.09,46.18,310,0
FPT,2/13/2020 14:07,46.18,46.18,46.18,46.18,210,0
FPT,2/13/2020 14:09,46.09,46.18,46.09,46.18,20,0
FPT,2/13/2020 14:10,46.09,46.18,46.09,46.09,5270,0
FPT,2/13/2020 14:11,46.18,46.18,46.09,46.09,30,0
FPT,2/13/2020 14:12,46.18,46.18,46.18,46.18,10,0
FPT,2/13/2020 14:13,46.09,46.18,46.09,46.18,10210,0
FPT,2/13/2020 14:14,46.18,46.18,46.09,46.18,8290,0
FPT,2/13/2020 14:15,46.09,46.18,46.09,46.18,2320,0
FPT,2/13/2020 14:16,46.27,46.27,46.18,46.27,11130,0
FPT,2/13/2020 14:17,46.18,46.18,46.18,46.18,3020,0
FPT,2/13/2020 14:18,46.27,46.27,46.18,46.18,110,0
FPT,2/13/2020 14:19,46.27,46.27,46.18,46.18,510,0
FPT,2/13/2020 14:20,46.27,46.27,46.18,46.18,20,0
FPT,2/13/2020 14:21,46.27,46.27,46.18,46.27,620,0
FPT,2/13/2020 14:22,46.27,46.27,46.18,46.18,1050,0
FPT,2/13/2020 14:23,46.27,46.27,46.18,46.27,16100,0
FPT,2/13/2020 14:25,46.27,46.27,46.18,46.27,6830,0
FPT,2/13/2020 14:26,46.18,46.27,46.18,46.18,4030,0
FPT,2/13/2020 14:27,46.27,46.27,46.18,46.27,4010,0
FPT,2/13/2020 14:28,46.18,46.18,46.18,46.18,10,0
FPT,2/13/2020 14:29,46.18,46.27,46.18,46.27,10220,0
FPT,2/13/2020 14:46,46.35,46.35,46.35,46.35,25730,0
FPT,2/14/2020 9:15,46.18,46.18,46.18,46.18,11520,0
FPT,2/14/2020 9:16,46.18,46.35,46.18,46.35,24840,0
FPT,2/14/2020 9:17,46.35,46.35,46.35,46.35,15020,0
FPT,2/14/2020 9:18,46.35,46.35,46.27,46.35,6280,0
FPT,2/14/2020 9:19,46.35,46.35,46.27,46.27,2000,0
FPT,2/14/2020 9:20,46.27,46.27,46.27,46.27,580,0
FPT,2/14/2020 9:21,46.18,46.27,46.18,46.27,110,0
FPT,2/14/2020 9:22,46.18,46.27,46.18,46.27,1760,0
FPT,2/14/2020 9:23,46.27,46.27,46.27,46.27,230,0
FPT,2/14/2020 9:25,46.18,46.18,46.18,46.18,1720,0
FPT,2/14/2020 9:26,46.27,46.27,46.27,46.27,2620,0
FPT,2/14/2020 9:27,46.27,46.27,46.18,46.27,2530,0
FPT,2/14/2020 9:28,46.27,46.35,46.27,46.35,1560,0
FPT,2/14/2020 9:29,46.27,46.35,46.27,46.35,50,0
FPT,2/14/2020 9:30,46.27,46.35,46.27,46.35,4320,0
FPT,2/14/2020 9:31,46.44,46.44,46.35,46.35,6160,0
FPT,2/14/2020 9:32,46.35,46.35,46.35,46.35,17070,0
FPT,2/14/2020 9:33,46.35,46.35,46.35,46.35,440,0
FPT,2/14/2020 9:34,46.35,46.35,46.35,46.35,1320,0
FPT,2/14/2020 9:35,46.27,46.27,46.27,46.27,10,0
FPT,2/14/2020 9:36,46.27,46.27,46.27,46.27,2760,0
FPT,2/14/2020 9:37,46.18,46.27,46.18,46.27,2540,0
FPT,2/14/2020 9:38,46.18,46.27,46.18,46.27,3080,0
FPT,2/14/2020 9:39,46.27,46.27,46.18,46.27,4440,0
FPT,2/14/2020 9:41,46.18,46.27,46.18,46.27,1020,0
FPT,2/14/2020 9:42,46.18,46.27,46.18,46.27,1190,0
FPT,2/14/2020 9:43,46.18,46.27,46.18,46.18,2010,0
FPT,2/14/2020 9:44,46.18,46.27,46.18,46.18,10020,0
FPT,2/14/2020 9:45,46.27,46.27,46.18,46.18,6110,0
FPT,2/14/2020 9:46,46.27,46.27,46.27,46.27,3050,0
FPT,2/14/2020 9:48,46.27,46.27,46.27,46.27,10600,0
FPT,2/14/2020 9:49,46.27,46.27,46.27,46.27,1560,0
FPT,2/14/2020 9:50,46.27,46.35,46.27,46.27,11010,0
FPT,2/14/2020 9:51,46.27,46.35,46.27,46.35,1390,0
FPT,2/14/2020 9:52,46.27,46.35,46.27,46.35,8460,0
FPT,2/14/2020 9:53,46.27,46.27,46.27,46.27,1200,0
FPT,2/14/2020 9:54,46.35,46.35,46.18,46.35,30040,0
FPT,2/14/2020 9:56,46.27,46.27,46.27,46.27,60,0
FPT,2/14/2020 9:57,46.27,46.27,46.27,46.27,530,0
FPT,2/14/2020 9:58,46.27,46.27,46.18,46.18,7200,0
FPT,2/14/2020 9:59,46.27,46.35,46.27,46.35,520,0
FPT,2/14/2020 10:00,46.27,46.35,46.27,46.27,300,0
FPT,2/14/2020 10:02,46.27,46.35,46.27,46.27,10030,0
FPT,2/14/2020 10:03,46.35,46.44,46.35,46.35,16050,0
FPT,2/14/2020 10:04,46.44,46.44,46.44,46.44,310,0
FPT,2/14/2020 10:05,46.35,46.35,46.35,46.35,2010,0
FPT,2/14/2020 10:06,46.44,46.44,46.35,46.35,70,0
FPT,2/14/2020 10:07,46.35,46.44,46.35,46.35,11950,0
FPT,2/14/2020 10:09,46.27,46.35,46.27,46.35,20,0
FPT,2/14/2020 10:10,46.27,46.35,46.27,46.27,420,0
FPT,2/14/2020 10:11,46.27,46.35,46.27,46.35,14050,0
FPT,2/14/2020 10:12,46.35,46.35,46.35,46.35,100,0
FPT,2/14/2020 10:13,46.35,46.35,46.35,46.35,8020,0
FPT,2/14/2020 10:15,46.35,46.35,46.35,46.35,420,0
FPT,2/14/2020 10:16,46.35,46.35,46.35,46.35,5690,0
FPT,2/14/2020 10:17,46.35,46.35,46.35,46.35,1810,0
FPT,2/14/2020 10:18,46.35,46.35,46.35,46.35,8000,0
FPT,2/14/2020 10:19,46.35,46.35,46.35,46.35,500,0
FPT,2/14/2020 10:20,46.27,46.35,46.27,46.35,10000,0
FPT,2/14/2020 10:21,46.35,46.35,46.35,46.35,70,0
FPT,2/14/2020 10:22,46.35,46.35,46.27,46.27,10020,0
FPT,2/14/2020 10:23,46.27,46.27,46.27,46.27,5570,0
FPT,2/14/2020 10:24,46.35,46.35,46.35,46.35,540,0
FPT,2/14/2020 10:26,46.27,46.27,46.27,46.27,200,0
FPT,2/14/2020 10:28,46.27,46.35,46.27,46.35,3280,0
FPT,2/14/2020 10:29,46.27,46.27,46.27,46.27,2000,0
FPT,2/14/2020 10:30,46.35,46.35,46.35,46.35,2020,0
FPT,2/14/2020 10:32,46.27,46.27,46.27,46.27,110,0
FPT,2/14/2020 10:33,46.35,46.35,46.35,46.35,10,0
FPT,2/14/2020 10:34,46.35,46.35,46.35,46.35,2000,0
FPT,2/14/2020 10:40,46.35,46.35,46.27,46.27,18900,0
FPT,2/14/2020 10:41,46.35,46.35,46.35,46.35,10,0
FPT,2/14/2020 10:43,46.35,46.35,46.35,46.35,400,0
FPT,2/14/2020 10:44,46.27,46.27,46.27,46.27,200,0
FPT,2/14/2020 10:45,46.27,46.27,46.27,46.27,6930,0
FPT,2/14/2020 10:46,46.27,46.27,46.27,46.27,10100,0
FPT,2/14/2020 10:47,46.27,46.27,46.27,46.27,1230,0
FPT,2/14/2020 10:48,46.35,46.35,46.35,46.35,10,0
FPT,2/14/2020 10:51,46.27,46.35,46.27,46.35,2630,0
FPT,2/14/2020 10:53,46.27,46.27,46.27,46.27,1230,0
FPT,2/14/2020 10:54,46.35,46.35,46.35,46.35,10,0
FPT,2/14/2020 10:55,46.27,46.27,46.27,46.27,11000,0
FPT,2/14/2020 10:56,46.35,46.35,46.35,46.35,5100,0
FPT,2/14/2020 10:57,46.27,46.35,46.27,46.35,4550,0
FPT,2/14/2020 10:58,46.27,46.27,46.27,46.27,100,0
FPT,2/14/2020 10:59,46.27,46.27,46.27,46.27,150,0
FPT,2/14/2020 11:00,46.27,46.27,46.27,46.27,5000,0
FPT,2/14/2020 11:01,46.27,46.27,46.27,46.27,7700,0
FPT,2/14/2020 11:02,46.27,46.27,46.27,46.27,2300,0
FPT,2/14/2020 11:03,46.27,46.27,46.27,46.27,2500,0
FPT,2/14/2020 11:04,46.27,46.35,46.27,46.27,4540,0
FPT,2/14/2020 11:05,46.27,46.35,46.27,46.27,5540,0
FPT,2/14/2020 11:06,46.27,46.27,46.27,46.27,5470,0
FPT,2/14/2020 11:07,46.35,46.35,46.35,46.35,2000,0
FPT,2/14/2020 11:10,46.27,46.27,46.27,46.27,5100,0
FPT,2/14/2020 11:11,46.35,46.35,46.27,46.27,3610,0
FPT,2/14/2020 11:12,46.35,46.35,46.35,46.35,10,0
FPT,2/14/2020 11:13,46.27,46.27,46.27,46.27,1880,0
FPT,2/14/2020 11:14,46.27,46.27,46.18,46.27,2180,0
FPT,2/14/2020 11:15,46.27,46.27,46.18,46.18,20020,0
FPT,2/14/2020 11:16,46.18,46.18,46.09,46.18,15450,0
FPT,2/14/2020 11:17,46.18,46.18,46.18,46.18,3100,0
FPT,2/14/2020 11:18,46.18,46.27,46.18,46.18,4630,0
FPT,2/14/2020 11:19,46.18,46.27,46.18,46.27,1900,0
FPT,2/14/2020 11:20,46.18,46.27,46.18,46.27,110,0
FPT,2/14/2020 11:21,46.18,46.18,46.18,46.18,3510,0
FPT,2/14/2020 11:22,46.27,46.27,46.18,46.18,460,0
FPT,2/14/2020 11:23,46.18,46.18,46.18,46.18,2330,0
FPT,2/14/2020 11:24,46.09,46.09,46.09,46.09,210,0
FPT,2/14/2020 11:25,46.09,46.18,46.09,46.09,7210,0
FPT,2/14/2020 11:26,46.18,46.18,46.18,46.18,10050,0
FPT,2/14/2020 11:27,46.18,46.18,46.18,46.18,60,0
FPT,2/14/2020 11:29,46.18,46.18,46.18,46.18,50,0
FPT,2/14/2020 13:00,46.27,46.27,46.27,46.27,1400,0
FPT,2/14/2020 13:07,46.27,46.27,46.27,46.27,11690,0
FPT,2/14/2020 13:08,46.27,46.27,46.27,46.27,4400,0
FPT,2/14/2020 13:09,46.35,46.35,46.27,46.27,3080,0
FPT,2/14/2020 13:10,46.18,46.27,46.18,46.27,4000,0
FPT,2/14/2020 13:11,46.18,46.27,46.18,46.27,90,0
FPT,2/14/2020 13:12,46.27,46.27,46.18,46.18,5680,0
FPT,2/14/2020 13:13,46.27,46.27,46.27,46.27,1000,0
FPT,2/14/2020 13:14,46.27,46.27,46.18,46.18,1040,0
FPT,2/14/2020 13:15,46.27,46.27,46.27,46.27,1000,0
FPT,2/14/2020 13:16,46.27,46.27,46.18,46.18,120,0
FPT,2/14/2020 13:17,46.18,46.18,46.18,46.18,1200,0
FPT,2/14/2020 13:18,46.27,46.27,46.27,46.27,2030,0
FPT,2/14/2020 13:19,46.27,46.27,46.27,46.27,220,0
FPT,2/14/2020 13:20,46.27,46.27,46.27,46.27,2030,0
FPT,2/14/2020 13:21,46.27,46.27,46.18,46.18,5040,0
FPT,2/14/2020 13:22,46.18,46.18,46.18,46.18,1230,0
FPT,2/14/2020 13:23,46.27,46.27,46.27,46.27,5000,0
FPT,2/14/2020 13:24,46.27,46.27,46.18,46.18,5020,0
FPT,2/14/2020 13:25,46.27,46.27,46.27,46.27,30,0
FPT,2/14/2020 13:26,46.18,46.27,46.18,46.27,5010,0
FPT,2/14/2020 13:27,46.18,46.27,46.18,46.27,190,0
FPT,2/14/2020 13:29,46.18,46.18,46.18,46.18,1230,0
FPT,2/14/2020 13:30,46.27,46.27,46.18,46.18,1730,0
FPT,2/14/2020 13:31,46.27,46.27,46.18,46.27,1110,0
FPT,2/14/2020 13:33,46.27,46.27,46.27,46.27,200,0
FPT,2/14/2020 13:34,46.27,46.27,46.27,46.27,200,0
FPT,2/14/2020 13:35,46.27,46.27,46.27,46.27,2510,0
FPT,2/14/2020 13:36,46.18,46.27,46.18,46.27,1240,0
FPT,2/14/2020 13:37,46.27,46.27,46.27,46.27,2000,0
FPT,2/14/2020 13:38,46.27,46.35,46.27,46.27,4310,0
FPT,2/14/2020 13:39,46.27,46.27,46.27,46.27,3030,0
FPT,2/14/2020 13:40,46.27,46.27,46.27,46.27,2200,0
FPT,2/14/2020 13:41,46.18,46.27,46.18,46.27,2140,0
FPT,2/14/2020 13:42,46.27,46.27,46.18,46.18,2320,0
FPT,2/14/2020 13:43,46.27,46.27,46.18,46.18,4010,0
FPT,2/14/2020 13:44,46.27,46.27,46.18,46.27,30,0
FPT,2/14/2020 13:45,46.18,46.35,46.18,46.27,21100,0
FPT,2/14/2020 13:46,46.27,46.27,46.27,46.27,7320,0
FPT,2/14/2020 13:47,46.27,46.27,46.18,46.27,4310,0
FPT,2/14/2020 13:48,46.27,46.27,46.18,46.27,13020,0
FPT,2/14/2020 13:49,46.18,46.18,46.18,46.18,10,0
FPT,2/14/2020 13:50,46.18,46.18,46.18,46.18,820,0
FPT,2/14/2020 13:51,46.18,46.27,46.18,46.27,2460,0
FPT,2/14/2020 13:52,46.27,46.27,46.27,46.27,2470,0
FPT,2/14/2020 13:53,46.27,46.27,46.27,46.27,1590,0
FPT,2/14/2020 13:54,46.27,46.27,46.27,46.27,50,0
FPT,2/14/2020 13:56,46.27,46.27,46.27,46.27,7000,0
FPT,2/14/2020 13:58,46.18,46.27,46.18,46.18,2480,0
FPT,2/14/2020 13:59,46.18,46.18,46.18,46.18,10,0
FPT,2/14/2020 14:00,46.18,46.27,46.18,46.18,320,0
FPT,2/14/2020 14:02,46.18,46.18,46.18,46.18,500,0
FPT,2/14/2020 14:03,46.27,46.27,46.27,46.27,360,0
FPT,2/14/2020 14:04,46.35,46.35,46.27,46.27,610,0
FPT,2/14/2020 14:05,46.35,46.35,46.35,46.35,10,0
FPT,2/14/2020 14:06,46.35,46.35,46.27,46.27,1820,0
FPT,2/14/2020 14:07,46.35,46.35,46.27,46.27,38020,0
FPT,2/14/2020 14:08,46.27,46.35,46.27,46.35,2220,0
FPT,2/14/2020 14:09,46.27,46.27,46.27,46.27,10,0
FPT,2/14/2020 14:10,46.35,46.35,46.27,46.27,2140,0
FPT,2/14/2020 14:11,46.27,46.27,46.27,46.27,1000,0
FPT,2/14/2020 14:12,46.35,46.35,46.27,46.27,360,0
FPT,2/14/2020 14:13,46.35,46.35,46.27,46.35,6580,0
FPT,2/14/2020 14:14,46.35,46.35,46.27,46.27,1470,0
FPT,2/14/2020 14:15,46.35,46.35,46.35,46.35,3210,0
FPT,2/14/2020 14:16,46.35,46.35,46.35,46.35,150,0
FPT,2/14/2020 14:17,46.35,46.44,46.35,46.44,7850,0
FPT,2/14/2020 14:18,46.35,46.44,46.35,46.35,30,0
FPT,2/14/2020 14:19,46.44,46.44,46.35,46.35,7490,0
FPT,2/14/2020 14:20,46.27,46.35,46.27,46.35,1030,0
FPT,2/14/2020 14:21,46.35,46.35,46.27,46.35,3220,0
FPT,2/14/2020 14:22,46.44,46.44,46.35,46.35,3240,0
FPT,2/14/2020 14:23,46.35,46.35,46.27,46.35,7660,0
FPT,2/14/2020 14:24,46.35,46.35,46.27,46.35,3460,0
FPT,2/14/2020 14:25,46.35,46.35,46.27,46.27,5760,0
FPT,2/14/2020 14:27,46.27,46.35,46.27,46.27,2030,0
FPT,2/14/2020 14:28,46.35,46.35,46.27,46.27,810,0
FPT,2/14/2020 14:29,46.35,46.52,46.35,46.44,37040,0
FPT,2/14/2020 14:46,46.52,46.52,46.52,46.52,90470,0
FPT,2/17/2020 9:15,46.61,46.61,46.61,46.61,26890,0
FPT,2/17/2020 9:16,46.52,46.52,46.52,46.52,20700,0
FPT,2/17/2020 9:17,46.52,46.52,46.52,46.52,5060,0
FPT,2/17/2020 9:18,46.52,46.52,46.52,46.52,5380,0
FPT,2/17/2020 9:19,46.52,46.52,46.44,46.52,860,0
FPT,2/17/2020 9:20,46.52,46.52,46.44,46.52,1800,0
FPT,2/17/2020 9:21,46.52,46.52,46.52,46.52,720,0
FPT,2/17/2020 9:22,46.52,46.52,46.52,46.52,1410,0
FPT,2/17/2020 9:23,46.52,46.52,46.44,46.44,650,0
FPT,2/17/2020 9:24,46.52,46.52,46.52,46.52,560,0
FPT,2/17/2020 9:25,46.44,46.52,46.44,46.44,1070,0
FPT,2/17/2020 9:26,46.52,46.52,46.52,46.52,1700,0
FPT,2/17/2020 9:27,46.44,46.44,46.44,46.44,10,0
FPT,2/17/2020 9:28,46.44,46.44,46.44,46.44,6320,0
FPT,2/17/2020 9:29,46.35,46.35,46.35,46.35,200,0
FPT,2/17/2020 9:30,46.35,46.44,46.35,46.44,6070,0
FPT,2/17/2020 9:32,46.35,46.35,46.35,46.35,2030,0
FPT,2/17/2020 9:33,46.44,46.44,46.44,46.44,210,0
FPT,2/17/2020 9:34,46.44,46.44,46.44,46.44,210,0
FPT,2/17/2020 9:36,46.35,46.44,46.35,46.44,4900,0
FPT,2/17/2020 9:37,46.44,46.44,46.44,46.44,2000,0
FPT,2/17/2020 9:38,46.35,46.35,46.35,46.35,10,0
FPT,2/17/2020 9:39,46.44,46.44,46.35,46.35,2240,0
FPT,2/17/2020 9:40,46.44,46.44,46.44,46.44,1230,0
FPT,2/17/2020 9:41,46.35,46.35,46.35,46.35,300,0
FPT,2/17/2020 9:42,46.35,46.35,46.35,46.35,1060,0
FPT,2/17/2020 9:43,46.35,46.35,46.27,46.27,7090,0
FPT,2/17/2020 9:44,46.27,46.27,46.27,46.27,1000,0
FPT,2/17/2020 9:45,46.35,46.35,46.35,46.35,20,0
FPT,2/17/2020 9:46,46.35,46.35,46.27,46.27,1600,0
FPT,2/17/2020 9:47,46.27,46.27,46.27,46.27,10,0
FPT,2/17/2020 9:48,46.35,46.35,46.27,46.27,130,0
FPT,2/17/2020 9:50,46.27,46.27,46.27,46.27,3250,0
FPT,2/17/2020 9:51,46.35,46.35,46.27,46.35,1690,0
FPT,2/17/2020 9:52,46.35,46.35,46.27,46.35,2550,0
FPT,2/17/2020 9:53,46.27,46.35,46.27,46.35,220,0
FPT,2/17/2020 9:54,46.35,46.35,46.35,46.35,50,0
FPT,2/17/2020 9:55,46.35,46.35,46.35,46.35,270,0
FPT,2/17/2020 9:58,46.35,46.35,46.35,46.35,50,0
FPT,2/17/2020 9:59,46.35,46.35,46.35,46.35,100,0
FPT,2/17/2020 10:00,46.27,46.35,46.27,46.35,510,0
FPT,2/17/2020 10:01,46.27,46.27,46.27,46.27,300,0
FPT,2/17/2020 10:02,46.35,46.35,46.27,46.27,880,0
FPT,2/17/2020 10:03,46.35,46.35,46.27,46.27,640,0
FPT,2/17/2020 10:04,46.27,46.27,46.27,46.27,5660,0
FPT,2/17/2020 10:05,46.35,46.35,46.35,46.35,10,0
FPT,2/17/2020 10:06,46.27,46.35,46.27,46.35,3610,0
FPT,2/17/2020 10:07,46.27,46.27,46.27,46.27,250,0
FPT,2/17/2020 10:08,46.27,46.27,46.27,46.27,10,0
FPT,2/17/2020 10:09,46.27,46.27,46.27,46.27,630,0
FPT,2/17/2020 10:10,46.27,46.27,46.18,46.27,1230,0
FPT,2/17/2020 10:11,46.27,46.27,46.27,46.27,1220,0
FPT,2/17/2020 10:12,46.27,46.27,46.09,46.09,34560,0
FPT,2/17/2020 10:13,46.09,46.18,46.09,46.09,22230,0
FPT,2/17/2020 10:14,46.18,46.18,46.09,46.18,7160,0
FPT,2/17/2020 10:15,46.18,46.18,46.18,46.18,50,0
FPT,2/17/2020 10:16,46.18,46.18,46.18,46.18,7410,0
FPT,2/17/2020 10:18,46.18,46.27,46.18,46.27,5600,0
FPT,2/17/2020 10:19,46.27,46.27,46.27,46.27,1280,0
FPT,2/17/2020 10:20,46.27,46.27,46.27,46.27,750,0
FPT,2/17/2020 10:21,46.27,46.35,46.27,46.35,70,0
FPT,2/17/2020 10:22,46.35,46.35,46.35,46.35,50,0
FPT,2/17/2020 10:24,46.27,46.27,46.27,46.27,500,0
FPT,2/17/2020 10:25,46.35,46.35,46.35,46.35,10,0
FPT,2/17/2020 10:28,46.35,46.35,46.35,46.35,640,0
FPT,2/17/2020 10:29,46.35,46.35,46.27,46.27,80,0
FPT,2/17/2020 10:30,46.27,46.27,46.27,46.27,1000,0
FPT,2/17/2020 10:32,46.35,46.35,46.35,46.35,20,0
FPT,2/17/2020 10:34,46.27,46.35,46.27,46.35,310,0
FPT,2/17/2020 10:35,46.27,46.35,46.27,46.35,5010,0
FPT,2/17/2020 10:36,46.35,46.35,46.27,46.27,60,0
FPT,2/17/2020 10:37,46.27,46.27,46.27,46.27,110,0
FPT,2/17/2020 10:39,46.27,46.27,46.27,46.27,5300,0
FPT,2/17/2020 10:40,46.35,46.35,46.35,46.35,13810,0
FPT,2/17/2020 10:41,46.35,46.35,46.35,46.35,570,0
FPT,2/17/2020 10:42,46.35,46.35,46.35,46.35,360,0
FPT,2/17/2020 10:44,46.35,46.35,46.35,46.35,130,0
FPT,2/17/2020 10:45,46.44,46.44,46.44,46.44,4000,0
FPT,2/17/2020 10:46,46.44,46.44,46.44,46.44,1870,0
FPT,2/17/2020 10:47,46.44,46.44,46.44,46.44,1500,0
FPT,2/17/2020 10:48,46.44,46.44,46.44,46.44,260,0
FPT,2/17/2020 10:49,46.44,46.44,46.44,46.44,1630,0
FPT,2/17/2020 10:50,46.35,46.35,46.35,46.35,400,0
FPT,2/17/2020 10:51,46.52,46.52,46.44,46.44,140,0
FPT,2/17/2020 10:52,46.44,46.44,46.44,46.44,70,0
FPT,2/17/2020 10:54,46.35,46.35,46.35,46.35,200,0
FPT,2/17/2020 10:55,46.44,46.44,46.44,46.44,2000,0
FPT,2/17/2020 10:58,46.35,46.44,46.35,46.44,700,0
FPT,2/17/2020 11:00,46.44,46.44,46.44,46.44,4890,0
FPT,2/17/2020 11:01,46.44,46.44,46.44,46.44,160,0
FPT,2/17/2020 11:02,46.35,46.35,46.35,46.35,200,0
FPT,2/17/2020 11:03,46.44,46.44,46.35,46.35,800,0
FPT,2/17/2020 11:04,46.44,46.44,46.35,46.35,4010,0
FPT,2/17/2020 11:05,46.35,46.35,46.35,46.35,2500,0
FPT,2/17/2020 11:06,46.44,46.44,46.44,46.44,10,0
FPT,2/17/2020 11:07,46.35,46.44,46.35,46.44,4010,0
FPT,2/17/2020 11:11,46.35,46.35,46.35,46.35,4000,0
FPT,2/17/2020 11:12,46.44,46.44,46.35,46.44,5010,0
FPT,2/17/2020 11:13,46.35,46.44,46.35,46.44,120,0
FPT,2/17/2020 11:14,46.44,46.44,46.44,46.44,5000,0
FPT,2/17/2020 11:15,46.44,46.44,46.44,46.44,500,0
FPT,2/17/2020 11:16,46.44,46.44,46.44,46.44,700,0
FPT,2/17/2020 11:17,46.44,46.52,46.44,46.52,690,0
FPT,2/17/2020 11:18,46.44,46.52,46.44,46.52,110,0
FPT,2/17/2020 11:20,46.44,46.44,46.44,46.44,10,0
FPT,2/17/2020 11:21,46.52,46.52,46.44,46.44,7190,0
FPT,2/17/2020 11:23,46.35,46.35,46.35,46.35,10010,0
FPT,2/17/2020 11:25,46.35,46.35,46.35,46.35,2140,0
FPT,2/17/2020 11:26,46.35,46.44,46.35,46.44,510,0
FPT,2/17/2020 11:29,46.44,46.44,46.44,46.44,20,0
FPT,2/17/2020 13:00,46.44,46.44,46.44,46.44,7540,0
FPT,2/17/2020 13:03,46.35,46.35,46.35,46.35,190,0
FPT,2/17/2020 13:04,46.35,46.35,46.35,46.35,5080,0
FPT,2/17/2020 13:05,46.35,46.44,46.35,46.44,5780,0
FPT,2/17/2020 13:06,46.35,46.44,46.35,46.44,410,0
FPT,2/17/2020 13:07,46.44,46.44,46.44,46.44,10,0
FPT,2/17/2020 13:08,46.35,46.44,46.35,46.35,1910,0
FPT,2/17/2020 13:09,46.35,46.35,46.35,46.35,400,0
FPT,2/17/2020 13:10,46.35,46.35,46.35,46.35,3580,0
FPT,2/17/2020 13:11,46.27,46.27,46.27,46.27,48200,0
FPT,2/17/2020 13:12,46.27,46.27,46.18,46.18,37610,0
FPT,2/17/2020 13:13,46.18,46.18,46.18,46.18,2220,0
FPT,2/17/2020 13:14,46.18,46.18,46.18,46.18,3370,0
FPT,2/17/2020 13:15,46.18,46.18,46.18,46.18,350,0
FPT,2/17/2020 13:16,46.27,46.27,46.27,46.27,250,0
FPT,2/17/2020 13:17,46.27,46.27,46.27,46.27,1000,0
FPT,2/17/2020 13:18,46.27,46.27,46.18,46.18,15100,0
FPT,2/17/2020 13:19,46.27,46.27,46.18,46.18,400,0
FPT,2/17/2020 13:20,46.27,46.27,46.27,46.27,3090,0
FPT,2/17/2020 13:21,46.27,46.27,46.27,46.27,100,0
FPT,2/17/2020 13:22,46.35,46.35,46.27,46.27,3710,0
FPT,2/17/2020 13:23,46.27,46.27,46.18,46.27,1070,0
FPT,2/17/2020 13:24,46.27,46.27,46.27,46.27,2260,0
FPT,2/17/2020 13:25,46.27,46.27,46.27,46.27,370,0
FPT,2/17/2020 13:26,46.27,46.27,46.27,46.27,240,0
FPT,2/17/2020 13:27,46.35,46.35,46.35,46.35,510,0
FPT,2/17/2020 13:28,46.27,46.27,46.27,46.27,500,0
FPT,2/17/2020 13:30,46.35,46.35,46.27,46.27,15970,0
FPT,2/17/2020 13:31,46.27,46.27,46.18,46.27,230,0
FPT,2/17/2020 13:32,46.27,46.35,46.27,46.35,4590,0
FPT,2/17/2020 13:34,46.27,46.35,46.27,46.27,5040,0
FPT,2/17/2020 13:35,46.27,46.35,46.27,46.35,20,0
FPT,2/17/2020 13:37,46.35,46.35,46.27,46.27,450,0
FPT,2/17/2020 13:38,46.35,46.44,46.35,46.35,50010,0
FPT,2/17/2020 13:40,46.35,46.44,46.35,46.44,460,0
FPT,2/17/2020 13:43,46.35,46.44,46.35,46.44,470,0
FPT,2/17/2020 13:45,46.44,46.44,46.44,46.44,460,0
FPT,2/17/2020 13:47,46.35,46.35,46.35,46.35,19520,0
FPT,2/17/2020 13:50,46.35,46.35,46.35,46.35,50,0
FPT,2/17/2020 13:51,46.35,46.35,46.35,46.35,800,0
FPT,2/17/2020 13:52,46.27,46.27,46.27,46.27,50000,0
FPT,2/17/2020 13:53,46.27,46.27,46.27,46.27,1140,0
FPT,2/17/2020 13:54,46.35,46.35,46.27,46.27,310,0
FPT,2/17/2020 13:55,46.35,46.35,46.27,46.35,780,0
FPT,2/17/2020 13:56,46.18,46.27,46.18,46.27,10010,0
FPT,2/17/2020 13:57,46.27,46.27,46.27,46.27,160,0
FPT,2/17/2020 13:58,46.35,46.35,46.27,46.27,5010,0
FPT,2/17/2020 13:59,46.27,46.35,46.27,46.35,370,0
FPT,2/17/2020 14:00,46.35,46.35,46.35,46.35,70,0
FPT,2/17/2020 14:01,46.35,46.35,46.35,46.35,200,0
FPT,2/17/2020 14:02,46.35,46.35,46.35,46.35,50,0
FPT,2/17/2020 14:03,46.35,46.35,46.35,46.35,20,0
FPT,2/17/2020 14:04,46.35,46.35,46.35,46.35,300,0
FPT,2/17/2020 14:05,46.35,46.35,46.35,46.35,200,0
FPT,2/17/2020 14:06,46.27,46.35,46.27,46.35,110,0
FPT,2/17/2020 14:07,46.35,46.35,46.35,46.35,2000,0
FPT,2/17/2020 14:09,46.27,46.35,46.27,46.35,4510,0
FPT,2/17/2020 14:10,46.27,46.27,46.27,46.27,11640,0
FPT,2/17/2020 14:11,46.27,46.27,46.27,46.27,19790,0
FPT,2/17/2020 14:12,46.27,46.27,46.18,46.18,60,0
FPT,2/17/2020 14:13,46.18,46.27,46.18,46.27,2190,0
FPT,2/17/2020 14:15,46.27,46.27,46.27,46.27,10,0
FPT,2/17/2020 14:16,46.27,46.27,46.27,46.27,10400,0
FPT,2/17/2020 14:17,46.27,46.35,46.27,46.27,1960,0
FPT,2/17/2020 14:18,46.27,46.35,46.27,46.27,920,0
FPT,2/17/2020 14:19,46.27,46.35,46.27,46.35,210,0
FPT,2/17/2020 14:21,46.27,46.27,46.27,46.27,3160,0
FPT,2/17/2020 14:22,46.35,46.35,46.27,46.27,3420,0
FPT,2/17/2020 14:23,46.27,46.35,46.27,46.35,510,0
FPT,2/17/2020 14:24,46.27,46.27,46.27,46.27,2770,0
FPT,2/17/2020 14:25,46.27,46.35,46.27,46.27,600,0
FPT,2/17/2020 14:26,46.27,46.27,46.27,46.27,1070,0
FPT,2/17/2020 14:27,46.27,46.35,46.27,46.27,2030,0
FPT,2/17/2020 14:28,46.27,46.27,46.18,46.27,11190,0
FPT,2/17/2020 14:29,46.27,46.27,46.27,46.27,400,0
FPT,2/17/2020 14:46,46.27,46.27,46.27,46.27,36500,0
FPT,2/18/2020 9:15,46.44,46.44,46.35,46.35,3760,0
FPT,2/18/2020 9:17,46.35,46.35,46.35,46.35,2860,0
FPT,2/18/2020 9:18,46.35,46.35,46.35,46.35,340,0
FPT,2/18/2020 9:19,46.44,46.44,46.44,46.44,190,0
FPT,2/18/2020 9:20,46.44,46.44,46.44,46.44,2900,0
FPT,2/18/2020 9:21,46.44,46.52,46.44,46.52,740,0
FPT,2/18/2020 9:22,46.52,46.52,46.52,46.52,2120,0
FPT,2/18/2020 9:23,46.44,46.52,46.44,46.52,24950,0
FPT,2/18/2020 9:24,46.52,46.61,46.52,46.61,3000,0
FPT,2/18/2020 9:25,46.61,46.61,46.52,46.61,2530,0
FPT,2/18/2020 9:26,46.61,46.61,46.61,46.61,2400,0
FPT,2/18/2020 9:27,46.61,46.61,46.61,46.61,20,0
FPT,2/18/2020 9:28,46.61,46.61,46.61,46.61,10,0
FPT,2/18/2020 9:29,46.61,46.61,46.61,46.61,1000,0
FPT,2/18/2020 9:30,46.61,46.61,46.52,46.61,5400,0
FPT,2/18/2020 9:31,46.61,46.61,46.61,46.61,30,0
FPT,2/18/2020 9:32,46.61,46.69,46.61,46.61,2910,0
FPT,2/18/2020 9:33,46.61,46.61,46.61,46.61,100,0
FPT,2/18/2020 9:34,46.61,46.61,46.61,46.61,9280,0
FPT,2/18/2020 9:35,46.61,46.61,46.61,46.61,970,0
FPT,2/18/2020 9:36,46.61,46.61,46.52,46.52,11100,0
FPT,2/18/2020 9:37,46.52,46.52,46.52,46.52,600,0
FPT,2/18/2020 9:38,46.52,46.52,46.52,46.52,5070,0
FPT,2/18/2020 9:39,46.44,46.52,46.44,46.52,2130,0
FPT,2/18/2020 9:40,46.52,46.52,46.52,46.52,50,0
FPT,2/18/2020 9:41,46.52,46.52,46.52,46.52,680,0
FPT,2/18/2020 9:42,46.44,46.44,46.44,46.44,2080,0
FPT,2/18/2020 9:43,46.44,46.44,46.44,46.44,1100,0
FPT,2/18/2020 9:44,46.44,46.44,46.44,46.44,300,0
FPT,2/18/2020 9:45,46.52,46.52,46.52,46.52,1230,0
FPT,2/18/2020 9:46,46.44,46.44,46.44,46.44,350,0
FPT,2/18/2020 9:48,46.52,46.52,46.35,46.35,10730,0
FPT,2/18/2020 9:50,46.44,46.44,46.35,46.44,11120,0
FPT,2/18/2020 9:51,46.35,46.44,46.35,46.35,5020,0
FPT,2/18/2020 9:52,46.35,46.35,46.35,46.35,690,0
FPT,2/18/2020 9:53,46.44,46.44,46.44,46.44,2210,0
FPT,2/18/2020 9:54,46.52,46.52,46.52,46.52,2000,0
FPT,2/18/2020 9:55,46.52,46.52,46.44,46.52,5940,0
FPT,2/18/2020 9:56,46.52,46.52,46.52,46.52,1200,0
FPT,2/18/2020 9:58,46.61,46.61,46.52,46.61,39050,0
FPT,2/18/2020 9:59,46.61,46.61,46.61,46.61,2420,0
FPT,2/18/2020 10:00,46.61,46.69,46.61,46.69,250,0
FPT,2/18/2020 10:01,46.61,46.61,46.61,46.61,210,0
FPT,2/18/2020 10:02,46.61,46.61,46.61,46.61,20270,0
FPT,2/18/2020 10:03,46.61,46.69,46.61,46.69,1130,0
FPT,2/18/2020 10:04,46.69,46.69,46.69,46.69,910,0
FPT,2/18/2020 10:05,46.69,46.69,46.61,46.61,610,0
FPT,2/18/2020 10:06,46.61,46.61,46.61,46.61,2730,0
FPT,2/18/2020 10:07,46.61,46.61,46.61,46.61,14330,0
FPT,2/18/2020 10:08,46.61,46.69,46.61,46.69,1500,0
FPT,2/18/2020 10:09,46.69,46.69,46.69,46.69,43450,0
FPT,2/18/2020 10:10,46.69,46.78,46.69,46.78,35230,0
FPT,2/18/2020 10:11,46.86,46.95,46.86,46.86,22330,0
FPT,2/18/2020 10:12,46.86,46.95,46.86,46.95,111660,0
FPT,2/18/2020 10:13,47.03,47.12,47.03,47.12,43230,0
FPT,2/18/2020 10:14,47.12,47.12,47.12,47.12,27270,0
FPT,2/18/2020 10:15,47.12,47.2,47.12,47.12,24740,0
FPT,2/18/2020 10:16,47.12,47.2,47.12,47.2,20280,0
FPT,2/18/2020 10:17,47.2,47.29,47.2,47.29,5420,0
FPT,2/18/2020 10:18,47.2,47.2,47.12,47.12,13020,0
FPT,2/18/2020 10:19,47.12,47.12,47.12,47.12,13800,0
FPT,2/18/2020 10:20,47.03,47.03,47.03,47.03,1600,0
FPT,2/18/2020 10:21,47.03,47.03,47.03,47.03,8050,0
FPT,2/18/2020 10:22,47.03,47.03,47.03,47.03,7520,0
FPT,2/18/2020 10:23,47.03,47.12,47.03,47.12,2250,0
FPT,2/18/2020 10:24,47.03,47.12,47.03,47.03,2680,0
FPT,2/18/2020 10:25,47.03,47.03,47.03,47.03,3440,0
FPT,2/18/2020 10:26,47.03,47.03,47.03,47.03,190,0
FPT,2/18/2020 10:27,47.03,47.12,47.03,47.03,1330,0
FPT,2/18/2020 10:28,47.03,47.03,47.03,47.03,1250,0
FPT,2/18/2020 10:29,47.12,47.12,47.03,47.03,340,0
FPT,2/18/2020 10:30,47.03,47.12,47.03,47.12,3340,0
FPT,2/18/2020 10:31,47.12,47.2,47.03,47.2,36500,0
FPT,2/18/2020 10:32,47.2,47.29,47.2,47.29,7010,0
FPT,2/18/2020 10:33,47.29,47.29,47.2,47.29,41750,0
FPT,2/18/2020 10:34,47.29,47.29,47.29,47.29,4080,0
FPT,2/18/2020 10:35,47.29,47.37,47.29,47.37,3530,0
FPT,2/18/2020 10:36,47.37,47.37,47.29,47.29,2880,0
FPT,2/18/2020 10:37,47.29,47.37,47.29,47.29,5980,0
FPT,2/18/2020 10:38,47.29,47.29,47.29,47.29,90,0
FPT,2/18/2020 10:39,47.2,47.2,47.2,47.2,9930,0
FPT,2/18/2020 10:40,47.2,47.29,47.12,47.29,19310,0
FPT,2/18/2020 10:41,47.37,47.37,47.29,47.37,3360,0
FPT,2/18/2020 10:42,47.29,47.37,47.29,47.29,2850,0
FPT,2/18/2020 10:43,47.29,47.29,47.29,47.29,7050,0
FPT,2/18/2020 10:44,47.37,47.37,47.29,47.29,11740,0
FPT,2/18/2020 10:45,47.29,47.29,47.29,47.29,390,0
FPT,2/18/2020 10:46,47.2,47.29,47.2,47.2,11210,0
FPT,2/18/2020 10:47,47.2,47.2,47.12,47.12,1490,0
FPT,2/18/2020 10:48,47.2,47.2,47.2,47.2,1610,0
FPT,2/18/2020 10:49,47.2,47.2,47.2,47.2,1000,0
FPT,2/18/2020 10:50,47.2,47.2,47.2,47.2,80,0
FPT,2/18/2020 10:51,47.29,47.29,47.29,47.29,250,0
FPT,2/18/2020 10:52,47.2,47.2,47.2,47.2,110,0
FPT,2/18/2020 10:53,47.2,47.2,47.12,47.12,6230,0
FPT,2/18/2020 10:54,47.12,47.2,47.12,47.2,780,0
FPT,2/18/2020 10:55,47.12,47.12,47.12,47.12,4160,0
FPT,2/18/2020 10:56,47.12,47.12,47.12,47.12,20,0
FPT,2/18/2020 10:57,47.2,47.2,47.12,47.12,4110,0
FPT,2/18/2020 10:58,47.2,47.2,47.2,47.2,30,0
FPT,2/18/2020 10:59,47.2,47.2,47.2,47.2,10,0
FPT,2/18/2020 11:00,47.2,47.2,47.2,47.2,20,0
FPT,2/18/2020 11:01,47.2,47.2,47.2,47.2,30,0
FPT,2/18/2020 11:02,47.2,47.2,47.2,47.2,60,0
FPT,2/18/2020 11:03,47.2,47.2,47.2,47.2,10,0
FPT,2/18/2020 11:04,47.12,47.2,47.12,47.2,430,0
FPT,2/18/2020 11:05,47.2,47.2,47.12,47.2,2170,0
FPT,2/18/2020 11:06,47.2,47.2,47.2,47.2,8060,0
FPT,2/18/2020 11:07,47.29,47.29,47.2,47.29,3990,0
FPT,2/18/2020 11:08,47.29,47.29,47.29,47.29,10,0
FPT,2/18/2020 11:09,47.29,47.29,47.29,47.29,840,0
FPT,2/18/2020 11:10,47.2,47.29,47.2,47.29,640,0
FPT,2/18/2020 11:11,47.2,47.2,47.2,47.2,9740,0
FPT,2/18/2020 11:12,47.2,47.2,47.2,47.2,1020,0
FPT,2/18/2020 11:13,47.12,47.2,47.12,47.2,1560,0
FPT,2/18/2020 11:17,47.12,47.12,47.12,47.12,29170,0
FPT,2/18/2020 11:18,47.12,47.12,47.12,47.12,240,0
FPT,2/18/2020 11:19,47.12,47.12,47.12,47.12,10,0
FPT,2/18/2020 11:20,47.03,47.03,47.03,47.03,6330,0
FPT,2/18/2020 11:21,47.03,47.03,47.03,47.03,500,0
FPT,2/18/2020 11:22,47.12,47.12,47.03,47.12,290,0
FPT,2/18/2020 11:23,47.03,47.12,47.03,47.12,210,0
FPT,2/18/2020 11:24,47.12,47.12,47.12,47.12,1000,0
FPT,2/18/2020 11:26,47.03,47.03,47.03,47.03,630,0
FPT,2/18/2020 11:27,47.12,47.12,47.12,47.12,60,0
FPT,2/18/2020 11:28,47.12,47.12,47.12,47.12,3200,0
FPT,2/18/2020 11:29,47.12,47.12,47.12,47.12,300,0
FPT,2/18/2020 11:30,47.03,47.03,47.03,47.03,500,0
FPT,2/18/2020 13:00,47.03,47.03,47.03,47.03,8330,0
FPT,2/18/2020 13:01,47.03,47.12,47.03,47.12,1030,0
FPT,2/18/2020 13:03,47.03,47.03,47.03,47.03,3700,0
FPT,2/18/2020 13:04,47.12,47.12,47.12,47.12,30,0
FPT,2/18/2020 13:06,47.12,47.12,47.12,47.12,810,0
FPT,2/18/2020 13:07,47.12,47.12,47.03,47.12,1510,0
FPT,2/18/2020 13:08,47.03,47.12,47.03,47.12,310,0
FPT,2/18/2020 13:09,47.12,47.12,47.03,47.12,8570,0
FPT,2/18/2020 13:10,47.12,47.12,47.12,47.12,860,0
FPT,2/18/2020 13:11,47.12,47.12,47.12,47.12,600,0
FPT,2/18/2020 13:12,47.12,47.12,47.12,47.12,12300,0
FPT,2/18/2020 13:13,47.12,47.12,47.12,47.12,1480,0
FPT,2/18/2020 13:14,47.12,47.12,47.12,47.12,100,0
FPT,2/18/2020 13:15,47.12,47.12,47.12,47.12,600,0
FPT,2/18/2020 13:18,47.12,47.2,47.12,47.12,2550,0
FPT,2/18/2020 13:19,47.12,47.12,47.12,47.12,380,0
FPT,2/18/2020 13:20,47.12,47.12,47.12,47.12,1020,0
FPT,2/18/2020 13:21,47.2,47.2,47.12,47.2,170,0
FPT,2/18/2020 13:22,47.2,47.2,47.2,47.2,100,0
FPT,2/18/2020 13:23,47.2,47.2,47.12,47.12,4110,0
FPT,2/18/2020 13:24,47.12,47.2,47.12,47.12,6500,0
FPT,2/18/2020 13:25,47.12,47.12,47.12,47.12,3700,0
FPT,2/18/2020 13:27,47.03,47.12,47.03,47.12,1110,0
FPT,2/18/2020 13:28,47.03,47.03,47.03,47.03,2000,0
FPT,2/18/2020 13:29,47.03,47.12,47.03,47.12,3000,0
FPT,2/18/2020 13:30,47.12,47.12,47.12,47.12,370,0
FPT,2/18/2020 13:31,47.12,47.12,47.03,47.03,1020,0
FPT,2/18/2020 13:32,47.12,47.2,47.03,47.2,9760,0
FPT,2/18/2020 13:33,47.12,47.12,47.12,47.12,1010,0
FPT,2/18/2020 13:34,47.12,47.12,47.12,47.12,5020,0
FPT,2/18/2020 13:35,47.12,47.12,47.12,47.12,1000,0
FPT,2/18/2020 13:36,47.2,47.2,47.12,47.12,1330,0
FPT,2/18/2020 13:37,47.12,47.12,47.12,47.12,3010,0
FPT,2/18/2020 13:38,47.12,47.12,47.12,47.12,1010,0
FPT,2/18/2020 13:40,47.12,47.12,47.12,47.12,100,0
FPT,2/18/2020 13:41,47.2,47.2,47.2,47.2,1000,0
FPT,2/18/2020 13:43,47.2,47.2,47.2,47.2,100,0
FPT,2/18/2020 13:44,47.12,47.12,47.12,47.12,200,0
FPT,2/18/2020 13:45,47.12,47.12,47.12,47.12,130,0
FPT,2/18/2020 13:46,47.12,47.12,47.12,47.12,80,0
FPT,2/18/2020 13:47,47.2,47.2,47.12,47.12,1010,0
FPT,2/18/2020 13:48,47.2,47.2,47.12,47.12,6210,0
FPT,2/18/2020 13:49,47.2,47.2,47.2,47.2,1050,0
FPT,2/18/2020 13:50,47.2,47.2,47.2,47.2,30950,0
FPT,2/18/2020 13:51,47.2,47.2,47.2,47.2,90,0
FPT,2/18/2020 13:52,47.2,47.2,47.2,47.2,5000,0
FPT,2/18/2020 13:53,47.2,47.29,47.2,47.29,480,0
FPT,2/18/2020 13:54,47.2,47.29,47.2,47.2,6300,0
FPT,2/18/2020 13:55,47.29,47.29,47.29,47.29,1000,0
FPT,2/18/2020 13:56,47.2,47.29,47.2,47.29,3020,0
FPT,2/18/2020 13:57,47.2,47.2,47.2,47.2,200,0
FPT,2/18/2020 13:58,47.2,47.2,47.2,47.2,17780,0
FPT,2/18/2020 13:59,47.2,47.2,47.2,47.2,530,0
FPT,2/18/2020 14:00,47.29,47.29,47.2,47.2,24880,0
FPT,2/18/2020 14:01,47.2,47.2,47.12,47.2,17330,0
FPT,2/18/2020 14:02,47.12,47.12,47.12,47.12,2600,0
FPT,2/18/2020 14:03,47.12,47.12,47.03,47.03,36190,0
FPT,2/18/2020 14:04,47.03,47.12,47.03,47.03,6500,0
FPT,2/18/2020 14:05,47.03,47.12,47.03,47.12,10070,0
FPT,2/18/2020 14:06,47.03,47.12,47.03,47.03,5260,0
FPT,2/18/2020 14:07,47.12,47.12,47.03,47.03,26840,0
FPT,2/18/2020 14:08,47.03,47.03,47.03,47.03,3660,0
FPT,2/18/2020 14:09,47.03,47.03,46.95,47.03,24570,0
FPT,2/18/2020 14:10,46.95,47.12,46.95,47.03,6080,0
FPT,2/18/2020 14:11,47.03,47.03,46.95,46.95,32560,0
FPT,2/18/2020 14:12,47.03,47.12,47.03,47.03,7220,0
FPT,2/18/2020 14:13,47.03,47.03,46.95,47.03,9140,0
FPT,2/18/2020 14:14,47.12,47.12,47.03,47.03,3810,0
FPT,2/18/2020 14:15,46.95,47.03,46.95,47.03,12100,0
FPT,2/18/2020 14:16,47.12,47.12,47.03,47.03,2230,0
FPT,2/18/2020 14:17,47.12,47.12,47.12,47.12,1640,0
FPT,2/18/2020 14:18,47.12,47.12,47.12,47.12,1260,0
FPT,2/18/2020 14:19,47.12,47.2,47.12,47.2,15790,0
FPT,2/18/2020 14:20,47.2,47.2,47.2,47.2,10,0
FPT,2/18/2020 14:21,47.2,47.2,47.12,47.2,8000,0
FPT,2/18/2020 14:22,47.2,47.2,47.12,47.2,15590,0
FPT,2/18/2020 14:23,47.2,47.29,47.2,47.2,15130,0
FPT,2/18/2020 14:24,47.2,47.29,47.2,47.29,2530,0
FPT,2/18/2020 14:25,47.29,47.29,47.2,47.29,4310,0
FPT,2/18/2020 14:26,47.29,47.29,47.2,47.29,2640,0
FPT,2/18/2020 14:27,47.2,47.46,47.2,47.37,182970,0
FPT,2/18/2020 14:28,47.46,47.55,47.46,47.55,25020,0
FPT,2/18/2020 14:29,47.46,47.63,47.46,47.63,42450,0
FPT,2/18/2020 14:46,47.8,47.8,47.8,47.8,185430,0
FPT,2/19/2020 9:15,47.72,47.72,47.72,47.72,9270,0
FPT,2/19/2020 9:16,47.72,47.72,47.72,47.72,620,0
FPT,2/19/2020 9:17,47.63,47.63,47.63,47.63,100,0
FPT,2/19/2020 9:18,47.63,47.63,47.55,47.55,920,0
FPT,2/19/2020 9:19,47.55,47.55,47.46,47.46,510,0
FPT,2/19/2020 9:20,47.46,47.46,47.46,47.46,4300,0
FPT,2/19/2020 9:21,47.37,47.72,47.37,47.63,12560,0
FPT,2/19/2020 9:22,47.63,47.72,47.63,47.63,3520,0
FPT,2/19/2020 9:23,47.63,47.63,47.63,47.63,100,0
FPT,2/19/2020 9:25,47.63,47.63,47.63,47.63,1080,0
FPT,2/19/2020 9:26,47.63,47.8,47.63,47.8,24470,0
FPT,2/19/2020 9:27,47.8,47.8,47.72,47.72,25800,0
FPT,2/19/2020 9:28,47.8,47.89,47.8,47.89,4210,0
FPT,2/19/2020 9:29,47.8,47.8,47.72,47.8,5480,0
FPT,2/19/2020 9:30,47.8,47.89,47.8,47.89,11310,0
FPT,2/19/2020 9:31,47.89,47.89,47.8,47.8,5710,0
FPT,2/19/2020 9:32,47.89,47.97,47.89,47.89,10280,0
FPT,2/19/2020 9:33,47.97,47.97,47.89,47.89,6990,0
FPT,2/19/2020 9:34,47.97,47.97,47.89,47.89,90,0
FPT,2/19/2020 9:35,47.89,47.97,47.89,47.89,3380,0
FPT,2/19/2020 9:36,47.89,47.97,47.89,47.97,2450,0
FPT,2/19/2020 9:37,47.89,47.89,47.8,47.89,10390,0
FPT,2/19/2020 9:38,47.89,47.89,47.89,47.89,2020,0
FPT,2/19/2020 9:39,47.89,47.89,47.8,47.8,11250,0
FPT,2/19/2020 9:40,47.8,47.89,47.72,47.72,22420,0
FPT,2/19/2020 9:41,47.8,47.8,47.8,47.8,100,0
FPT,2/19/2020 9:42,47.8,47.8,47.8,47.8,11400,0
FPT,2/19/2020 9:43,47.8,47.89,47.72,47.72,19110,0
FPT,2/19/2020 9:44,47.72,47.89,47.72,47.89,12390,0
FPT,2/19/2020 9:45,47.89,47.89,47.89,47.89,1890,0
FPT,2/19/2020 9:46,47.89,47.89,47.89,47.89,200,0
FPT,2/19/2020 9:47,47.89,47.89,47.89,47.89,840,0
FPT,2/19/2020 9:48,47.89,47.89,47.89,47.89,50,0
FPT,2/19/2020 9:50,47.89,47.89,47.89,47.89,150,0
FPT,2/19/2020 9:51,47.8,47.89,47.8,47.8,3760,0
FPT,2/19/2020 9:52,47.8,47.8,47.8,47.8,750,0
FPT,2/19/2020 9:53,47.8,47.8,47.8,47.8,2200,0
FPT,2/19/2020 9:54,47.8,47.8,47.8,47.8,5580,0
FPT,2/19/2020 9:55,47.8,47.8,47.8,47.8,6330,0
FPT,2/19/2020 9:56,47.8,47.8,47.72,47.72,3710,0
FPT,2/19/2020 9:58,47.8,47.8,47.8,47.8,1000,0
FPT,2/19/2020 9:59,47.8,47.8,47.72,47.8,23000,0
FPT,2/19/2020 10:00,47.8,47.8,47.8,47.8,340,0
FPT,2/19/2020 10:01,47.8,47.8,47.8,47.8,2000,0
FPT,2/19/2020 10:02,47.72,47.8,47.72,47.72,120,0
FPT,2/19/2020 10:03,47.8,47.8,47.72,47.8,350,0
FPT,2/19/2020 10:04,47.8,47.8,47.8,47.8,80,0
FPT,2/19/2020 10:05,47.72,47.72,47.72,47.72,10570,0
FPT,2/19/2020 10:06,47.72,47.8,47.72,47.8,7610,0
FPT,2/19/2020 10:07,47.72,47.8,47.72,47.8,2480,0
FPT,2/19/2020 10:08,47.72,47.8,47.72,47.8,40,0
FPT,2/19/2020 10:09,47.72,47.72,47.72,47.72,110,0
FPT,2/19/2020 10:10,47.72,47.72,47.72,47.72,1580,0
FPT,2/19/2020 10:11,47.72,47.72,47.72,47.72,4000,0
FPT,2/19/2020 10:12,47.72,47.72,47.72,47.72,640,0
FPT,2/19/2020 10:13,47.72,47.72,47.72,47.72,5700,0
FPT,2/19/2020 10:14,47.72,47.72,47.72,47.72,8160,0
FPT,2/19/2020 10:15,47.72,47.72,47.63,47.63,2140,0
FPT,2/19/2020 10:16,47.72,47.72,47.63,47.63,4200,0
FPT,2/19/2020 10:18,47.63,47.8,47.63,47.8,8890,0
FPT,2/19/2020 10:19,47.72,47.72,47.72,47.72,10,0
FPT,2/19/2020 10:20,47.72,47.72,47.72,47.72,500,0
FPT,2/19/2020 10:21,47.63,47.63,47.63,47.63,2530,0
FPT,2/19/2020 10:22,47.72,47.72,47.72,47.72,100,0
FPT,2/19/2020 10:23,47.72,47.8,47.72,47.8,1180,0
FPT,2/19/2020 10:25,47.8,47.8,47.8,47.8,20800,0
FPT,2/19/2020 10:26,47.89,47.89,47.72,47.72,2060,0
FPT,2/19/2020 10:27,47.72,47.72,47.72,47.72,60,0
FPT,2/19/2020 10:28,47.8,47.8,47.72,47.72,270,0
FPT,2/19/2020 10:29,47.72,47.72,47.72,47.72,100,0
FPT,2/19/2020 10:30,47.8,47.8,47.8,47.8,460,0
FPT,2/19/2020 10:32,47.72,47.72,47.72,47.72,30000,0
FPT,2/19/2020 10:33,47.72,47.72,47.72,47.72,60,0
FPT,2/19/2020 10:41,47.72,47.72,47.72,47.72,460,0
FPT,2/19/2020 10:42,47.8,47.8,47.8,47.8,300,0
FPT,2/19/2020 10:43,47.72,47.72,47.72,47.72,4210,0
FPT,2/19/2020 10:44,47.72,47.72,47.72,47.72,10,0
FPT,2/19/2020 10:46,47.72,47.72,47.72,47.72,1450,0
FPT,2/19/2020 10:47,47.72,47.72,47.72,47.72,1000,0
FPT,2/19/2020 10:48,47.72,47.72,47.72,47.72,20560,0
FPT,2/19/2020 10:49,47.72,47.72,47.72,47.72,1250,0
FPT,2/19/2020 10:50,47.72,47.72,47.72,47.72,100,0
FPT,2/19/2020 10:51,47.72,47.72,47.72,47.72,390,0
FPT,2/19/2020 10:52,47.63,47.63,47.63,47.63,10000,0
FPT,2/19/2020 10:53,47.63,47.72,47.63,47.63,2310,0
FPT,2/19/2020 10:54,47.63,47.63,47.63,47.63,210,0
FPT,2/19/2020 10:55,47.63,47.63,47.63,47.63,1500,0
FPT,2/19/2020 10:56,47.63,47.63,47.63,47.63,10410,0
FPT,2/19/2020 10:57,47.63,47.63,47.63,47.63,5760,0
FPT,2/19/2020 10:58,47.63,47.63,47.63,47.63,100,0
FPT,2/19/2020 11:00,47.63,47.72,47.63,47.72,1090,0
FPT,2/19/2020 11:01,47.63,47.63,47.63,47.63,2830,0
FPT,2/19/2020 11:04,47.63,47.63,47.63,47.63,50,0
FPT,2/19/2020 11:05,47.63,47.63,47.63,47.63,700,0
FPT,2/19/2020 11:06,47.72,47.72,47.72,47.72,80,0
FPT,2/19/2020 11:07,47.63,47.63,47.63,47.63,5000,0
FPT,2/19/2020 11:08,47.63,47.63,47.63,47.63,30,0
FPT,2/19/2020 11:10,47.63,47.63,47.63,47.63,490,0
FPT,2/19/2020 11:11,47.63,47.63,47.63,47.63,630,0
FPT,2/19/2020 11:12,47.63,47.63,47.63,47.63,1000,0
FPT,2/19/2020 11:13,47.63,47.63,47.63,47.63,500,0
FPT,2/19/2020 11:15,47.55,47.55,47.55,47.55,50,0
FPT,2/19/2020 11:16,47.55,47.55,47.55,47.55,10500,0
FPT,2/19/2020 11:17,47.55,47.55,47.55,47.55,1000,0
FPT,2/19/2020 11:18,47.55,47.55,47.55,47.55,1000,0
FPT,2/19/2020 11:19,47.55,47.55,47.55,47.55,1500,0
FPT,2/19/2020 11:20,47.55,47.55,47.55,47.55,10,0
FPT,2/19/2020 11:21,47.55,47.55,47.55,47.55,830,0
FPT,2/19/2020 11:22,47.55,47.55,47.55,47.55,100,0
FPT,2/19/2020 11:23,47.63,47.63,47.63,47.63,500,0
FPT,2/19/2020 11:28,47.55,47.55,47.55,47.55,430,0
FPT,2/19/2020 13:00,47.63,47.63,47.63,47.63,3510,0
FPT,2/19/2020 13:02,47.55,47.63,47.55,47.55,10720,0
FPT,2/19/2020 13:05,47.63,47.63,47.63,47.63,140,0
FPT,2/19/2020 13:06,47.63,47.63,47.63,47.63,30,0
FPT,2/19/2020 13:08,47.63,47.63,47.63,47.63,20,0
FPT,2/19/2020 13:12,47.55,47.55,47.55,47.55,1020,0
FPT,2/19/2020 13:14,47.55,47.55,47.55,47.55,200,0
FPT,2/19/2020 13:17,47.55,47.63,47.55,47.63,4110,0
FPT,2/19/2020 13:18,47.63,47.63,47.63,47.63,10,0
FPT,2/19/2020 13:19,47.63,47.63,47.63,47.63,20,0
FPT,2/19/2020 13:20,47.63,47.63,47.63,47.63,10,0
FPT,2/19/2020 13:22,47.63,47.63,47.63,47.63,200,0
FPT,2/19/2020 13:25,47.63,47.63,47.55,47.55,20,0
FPT,2/19/2020 13:26,47.55,47.55,47.55,47.55,40,0
FPT,2/19/2020 13:27,47.55,47.63,47.55,47.55,1970,0
FPT,2/19/2020 13:28,47.63,47.63,47.63,47.63,1020,0
FPT,2/19/2020 13:30,47.63,47.63,47.63,47.63,500,0
FPT,2/19/2020 13:31,47.55,47.63,47.55,47.63,3500,0
FPT,2/19/2020 13:32,47.55,47.63,47.55,47.63,2400,0
FPT,2/19/2020 13:33,47.63,47.63,47.55,47.63,580,0
FPT,2/19/2020 13:34,47.63,47.63,47.55,47.55,1210,0
FPT,2/19/2020 13:35,47.55,47.63,47.55,47.63,4460,0
FPT,2/19/2020 13:37,47.72,47.72,47.72,47.72,19590,0
FPT,2/19/2020 13:38,47.72,47.72,47.72,47.72,1030,0
FPT,2/19/2020 13:39,47.72,47.72,47.72,47.72,500,0
FPT,2/19/2020 13:40,47.72,47.72,47.72,47.72,780,0
FPT,2/19/2020 13:43,47.63,47.63,47.63,47.63,500,0
FPT,2/19/2020 13:44,47.63,47.63,47.63,47.63,200,0
FPT,2/19/2020 13:45,47.72,47.8,47.72,47.72,3540,0
FPT,2/19/2020 13:47,47.72,47.72,47.72,47.72,130,0
FPT,2/19/2020 13:48,47.72,47.72,47.72,47.72,300,0
FPT,2/19/2020 13:49,47.63,47.72,47.63,47.72,15030,0
FPT,2/19/2020 13:50,47.72,47.72,47.72,47.72,1760,0
FPT,2/19/2020 13:51,47.72,47.72,47.72,47.72,1010,0
FPT,2/19/2020 13:52,47.72,47.72,47.72,47.72,1450,0
FPT,2/19/2020 13:53,47.72,47.72,47.63,47.63,510,0
FPT,2/19/2020 13:56,47.63,47.63,47.63,47.63,1370,0
FPT,2/19/2020 13:57,47.63,47.63,47.63,47.63,530,0
FPT,2/19/2020 13:58,47.63,47.63,47.63,47.63,6060,0
FPT,2/19/2020 13:59,47.63,47.63,47.63,47.63,6700,0
FPT,2/19/2020 14:00,47.63,47.63,47.63,47.63,430,0
FPT,2/19/2020 14:03,47.63,47.72,47.63,47.72,9760,0
FPT,2/19/2020 14:04,47.63,47.72,47.63,47.63,3420,0
FPT,2/19/2020 14:06,47.72,47.72,47.72,47.72,10,0
FPT,2/19/2020 14:07,47.63,47.72,47.63,47.72,3010,0
FPT,2/19/2020 14:08,47.72,47.72,47.63,47.72,1570,0
FPT,2/19/2020 14:09,47.72,47.72,47.72,47.72,40,0
FPT,2/19/2020 14:12,47.72,47.72,47.72,47.72,1000,0
FPT,2/19/2020 14:13,47.72,47.72,47.72,47.72,2810,0
FPT,2/19/2020 14:14,47.63,47.72,47.63,47.72,270,0
FPT,2/19/2020 14:15,47.72,47.72,47.72,47.72,8400,0
FPT,2/19/2020 14:16,47.72,47.8,47.72,47.8,4600,0
FPT,2/19/2020 14:17,47.72,47.72,47.72,47.72,10,0
FPT,2/19/2020 14:18,47.8,47.8,47.72,47.72,1010,0
FPT,2/19/2020 14:19,47.8,47.8,47.8,47.8,2010,0
FPT,2/19/2020 14:20,47.8,47.8,47.72,47.72,3030,0
FPT,2/19/2020 14:21,47.72,47.72,47.72,47.72,590,0
FPT,2/19/2020 14:22,47.72,47.72,47.63,47.63,450,0
FPT,2/19/2020 14:23,47.63,47.63,47.63,47.63,2000,0
FPT,2/19/2020 14:24,47.63,47.63,47.63,47.63,100,0
FPT,2/19/2020 14:25,47.63,47.63,47.63,47.63,13460,0
FPT,2/19/2020 14:27,47.72,47.72,47.72,47.72,500,0
FPT,2/19/2020 14:28,47.72,47.72,47.63,47.63,17420,0
FPT,2/19/2020 14:29,47.63,47.63,47.63,47.63,3000,0
FPT,2/19/2020 14:46,47.55,47.55,47.55,47.55,28500,0
FPT,2/20/2020 9:15,47.89,47.89,47.89,47.89,22830,0
FPT,2/20/2020 9:16,47.89,48.06,47.89,48.06,17980,0
FPT,2/20/2020 9:17,48.06,48.14,48.06,48.06,2890,0
FPT,2/20/2020 9:18,48.14,48.14,48.06,48.06,610,0
FPT,2/20/2020 9:19,48.06,48.14,48.06,48.14,3250,0
FPT,2/20/2020 9:20,48.14,48.14,48.06,48.06,4700,0
FPT,2/20/2020 9:21,48.14,48.14,48.06,48.14,5050,0
FPT,2/20/2020 9:22,48.06,48.06,47.97,48.06,1580,0
FPT,2/20/2020 9:23,48.06,48.06,47.97,47.97,6510,0
FPT,2/20/2020 9:24,47.97,47.97,47.89,47.97,1600,0
FPT,2/20/2020 9:25,47.97,47.97,47.89,47.89,120,0
FPT,2/20/2020 9:26,47.89,47.97,47.89,47.97,150,0
FPT,2/20/2020 9:27,47.89,47.89,47.89,47.89,3630,0
FPT,2/20/2020 9:28,47.89,47.89,47.8,47.89,840,0
FPT,2/20/2020 9:29,47.8,47.89,47.8,47.89,120,0
FPT,2/20/2020 9:30,47.89,47.89,47.89,47.89,6500,0
FPT,2/20/2020 9:31,47.89,47.89,47.89,47.89,1200,0
FPT,2/20/2020 9:32,47.8,47.89,47.8,47.89,3520,0
FPT,2/20/2020 9:33,47.89,47.89,47.89,47.89,1090,0
FPT,2/20/2020 9:34,47.97,47.97,47.8,47.8,10070,0
FPT,2/20/2020 9:35,47.8,47.8,47.8,47.8,2560,0
FPT,2/20/2020 9:36,47.8,47.97,47.8,47.8,1260,0
FPT,2/20/2020 9:38,47.89,47.89,47.8,47.89,1680,0
FPT,2/20/2020 9:39,47.8,47.89,47.8,47.8,2240,0
FPT,2/20/2020 9:40,47.8,47.8,47.8,47.8,1230,0
FPT,2/20/2020 9:41,47.8,47.89,47.8,47.8,7200,0
FPT,2/20/2020 9:42,47.89,47.89,47.8,47.8,310,0
FPT,2/20/2020 9:43,47.8,47.8,47.8,47.8,500,0
FPT,2/20/2020 9:44,47.8,47.8,47.8,47.8,18810,0
FPT,2/20/2020 9:45,47.8,47.8,47.72,47.8,4500,0
FPT,2/20/2020 9:46,47.8,47.8,47.72,47.72,1520,0
FPT,2/20/2020 9:47,47.8,47.8,47.8,47.8,3000,0
FPT,2/20/2020 9:48,47.72,47.72,47.72,47.72,2110,0
FPT,2/20/2020 9:49,47.72,47.72,47.72,47.72,800,0
FPT,2/20/2020 9:50,47.72,47.72,47.63,47.63,7750,0
FPT,2/20/2020 9:51,47.63,47.63,47.63,47.63,520,0
FPT,2/20/2020 9:53,47.72,47.72,47.63,47.63,2090,0
FPT,2/20/2020 9:54,47.63,47.72,47.63,47.72,3160,0
FPT,2/20/2020 9:55,47.72,47.72,47.72,47.72,3470,0
FPT,2/20/2020 9:56,47.72,47.72,47.72,47.72,750,0
FPT,2/20/2020 9:57,47.63,47.63,47.63,47.63,10,0
FPT,2/20/2020 9:58,47.72,47.72,47.55,47.63,9710,0
FPT,2/20/2020 9:59,47.63,47.63,47.63,47.63,80,0
FPT,2/20/2020 10:00,47.55,47.63,47.55,47.55,5020,0
FPT,2/20/2020 10:02,47.46,47.46,47.46,47.46,40600,0
FPT,2/20/2020 10:03,47.46,47.46,47.46,47.46,1090,0
FPT,2/20/2020 10:04,47.63,47.63,47.63,47.63,600,0
FPT,2/20/2020 10:05,47.46,47.46,47.46,47.46,10,0
FPT,2/20/2020 10:06,47.63,47.63,47.55,47.55,20,0
FPT,2/20/2020 10:07,47.55,47.63,47.55,47.55,4850,0
FPT,2/20/2020 10:09,47.72,47.72,47.55,47.55,370,0
FPT,2/20/2020 10:10,47.72,47.72,47.72,47.72,500,0
FPT,2/20/2020 10:12,47.55,47.55,47.55,47.55,210,0
FPT,2/20/2020 10:13,47.63,47.63,47.55,47.55,90,0
FPT,2/20/2020 10:15,47.63,47.72,47.63,47.72,3090,0
FPT,2/20/2020 10:16,47.72,47.72,47.72,47.72,10000,0
FPT,2/20/2020 10:17,47.72,47.72,47.72,47.72,40,0
FPT,2/20/2020 10:18,47.63,47.72,47.63,47.72,110,0
FPT,2/20/2020 10:19,47.63,47.72,47.63,47.72,70,0
FPT,2/20/2020 10:20,47.72,47.72,47.72,47.72,10,0
FPT,2/20/2020 10:21,47.72,47.72,47.72,47.72,20710,0
FPT,2/20/2020 10:22,47.8,47.8,47.8,47.8,10,0
FPT,2/20/2020 10:23,47.72,47.72,47.72,47.72,2740,0
FPT,2/20/2020 10:25,47.63,47.72,47.63,47.72,100,0
FPT,2/20/2020 10:27,47.72,47.72,47.63,47.72,330,0
FPT,2/20/2020 10:28,47.72,47.72,47.72,47.72,10,0
FPT,2/20/2020 10:29,47.72,47.72,47.72,47.72,3000,0
FPT,2/20/2020 10:30,47.72,47.8,47.72,47.8,16300,0
FPT,2/20/2020 10:31,47.8,47.8,47.8,47.8,5800,0
FPT,2/20/2020 10:32,47.72,47.8,47.72,47.8,1510,0
FPT,2/20/2020 10:33,47.72,47.8,47.72,47.72,7720,0
FPT,2/20/2020 10:35,47.72,47.72,47.63,47.63,2640,0
FPT,2/20/2020 10:37,47.72,47.72,47.72,47.72,10,0
FPT,2/20/2020 10:38,47.63,47.72,47.63,47.72,10020,0
FPT,2/20/2020 10:40,47.63,47.72,47.63,47.72,210,0
FPT,2/20/2020 10:41,47.63,47.63,47.63,47.63,2020,0
FPT,2/20/2020 10:42,47.63,47.63,47.63,47.63,130,0
FPT,2/20/2020 10:43,47.63,47.63,47.55,47.63,20020,0
FPT,2/20/2020 10:45,47.55,47.55,47.55,47.55,7050,0
FPT,2/20/2020 10:46,47.63,47.63,47.63,47.63,10,0
FPT,2/20/2020 10:47,47.55,47.55,47.55,47.55,8610,0
FPT,2/20/2020 10:48,47.55,47.55,47.55,47.55,1390,0
FPT,2/20/2020 10:49,47.63,47.63,47.63,47.63,10,0
FPT,2/20/2020 10:51,47.63,47.63,47.63,47.63,20,0
FPT,2/20/2020 10:52,47.63,47.63,47.63,47.63,40,0
FPT,2/20/2020 10:53,47.63,47.63,47.63,47.63,120,0
FPT,2/20/2020 10:54,47.63,47.63,47.63,47.63,200,0
FPT,2/20/2020 10:55,47.63,47.63,47.63,47.63,100,0
FPT,2/20/2020 10:56,47.63,47.63,47.63,47.63,20,0
FPT,2/20/2020 10:58,47.55,47.63,47.55,47.63,410,0
FPT,2/20/2020 11:00,47.63,47.63,47.63,47.63,1000,0
FPT,2/20/2020 11:02,47.63,47.63,47.63,47.63,50,0
FPT,2/20/2020 11:03,47.55,47.63,47.55,47.63,50,0
FPT,2/20/2020 11:04,47.55,47.55,47.55,47.55,10,0
FPT,2/20/2020 11:05,47.63,47.63,47.55,47.55,20,0
FPT,2/20/2020 11:07,47.55,47.55,47.55,47.55,10,0
FPT,2/20/2020 11:08,47.63,47.63,47.55,47.55,40,0
FPT,2/20/2020 11:09,47.55,47.63,47.55,47.63,110,0
FPT,2/20/2020 11:10,47.55,47.63,47.55,47.63,1810,0
FPT,2/20/2020 11:11,47.55,47.63,47.55,47.55,1040,0
FPT,2/20/2020 11:12,47.63,47.63,47.46,47.46,6820,0
FPT,2/20/2020 11:13,47.55,47.55,47.46,47.46,20,0
FPT,2/20/2020 11:14,47.55,47.55,47.46,47.46,1060,0
FPT,2/20/2020 11:15,47.46,47.55,47.46,47.46,35020,0
FPT,2/20/2020 11:16,47.55,47.55,47.46,47.46,20,0
FPT,2/20/2020 11:17,47.55,47.55,47.46,47.46,1030,0
FPT,2/20/2020 11:18,47.55,47.55,47.46,47.46,30,0
FPT,2/20/2020 11:19,47.55,47.55,47.46,47.46,270,0
FPT,2/20/2020 11:20,47.55,47.55,47.46,47.46,40,0
FPT,2/20/2020 11:21,47.55,47.55,47.55,47.55,10,0
FPT,2/20/2020 11:22,47.55,47.55,47.55,47.55,20,0
FPT,2/20/2020 11:23,47.55,47.55,47.46,47.55,520,0
FPT,2/20/2020 11:25,47.55,47.55,47.55,47.55,20,0
FPT,2/20/2020 11:26,47.46,47.55,47.46,47.55,110,0
FPT,2/20/2020 11:27,47.55,47.55,47.55,47.55,2000,0
FPT,2/20/2020 11:28,47.55,47.55,47.55,47.55,20,0
FPT,2/20/2020 11:29,47.55,47.55,47.55,47.55,100,0
FPT,2/20/2020 13:00,47.55,47.55,47.55,47.55,7120,0
FPT,2/20/2020 13:01,47.55,47.55,47.55,47.55,500,0
FPT,2/20/2020 13:02,47.55,47.55,47.55,47.55,200,0
FPT,2/20/2020 13:06,47.55,47.55,47.55,47.55,20,0
FPT,2/20/2020 13:07,47.55,47.55,47.55,47.55,30,0
FPT,2/20/2020 13:08,47.46,47.55,47.46,47.55,210,0
FPT,2/20/2020 13:10,47.46,47.55,47.46,47.55,1200,0
FPT,2/20/2020 13:12,47.55,47.55,47.55,47.55,200,0
FPT,2/20/2020 13:14,47.55,47.55,47.55,47.55,1540,0
FPT,2/20/2020 13:16,47.46,47.46,47.46,47.46,400,0
FPT,2/20/2020 13:17,47.46,47.55,47.46,47.55,150,0
FPT,2/20/2020 13:18,47.46,47.46,47.46,47.46,70,0
FPT,2/20/2020 13:19,47.46,47.46,47.46,47.46,10070,0
FPT,2/20/2020 13:20,47.46,47.46,47.46,47.46,10,0
FPT,2/20/2020 13:22,47.46,47.46,47.46,47.46,8510,0
FPT,2/20/2020 13:23,47.46,47.46,47.46,47.46,2000,0
FPT,2/20/2020 13:24,47.37,47.46,47.37,47.37,1340,0
FPT,2/20/2020 13:25,47.46,47.46,47.37,47.46,2210,0
FPT,2/20/2020 13:26,47.46,47.46,47.46,47.46,10,0
FPT,2/20/2020 13:27,47.37,47.46,47.37,47.46,5680,0
FPT,2/20/2020 13:30,47.46,47.46,47.37,47.37,8120,0
FPT,2/20/2020 13:31,47.46,47.46,47.46,47.46,200,0
FPT,2/20/2020 13:32,47.46,47.46,47.46,47.46,50,0
FPT,2/20/2020 13:34,47.46,47.46,47.46,47.46,1100,0
FPT,2/20/2020 13:35,47.46,47.46,47.37,47.46,2210,0
FPT,2/20/2020 13:36,47.46,47.46,47.46,47.46,470,0
FPT,2/20/2020 13:37,47.46,47.46,47.46,47.46,300,0
FPT,2/20/2020 13:39,47.46,47.46,47.46,47.46,2000,0
FPT,2/20/2020 13:40,47.46,47.46,47.46,47.46,9190,0
FPT,2/20/2020 13:41,47.46,47.46,47.46,47.46,1220,0
FPT,2/20/2020 13:42,47.46,47.46,47.37,47.46,1660,0
FPT,2/20/2020 13:45,47.46,47.55,47.46,47.55,400,0
FPT,2/20/2020 13:48,47.46,47.46,47.46,47.46,10,0
FPT,2/20/2020 13:49,47.55,47.55,47.55,47.55,5510,0
FPT,2/20/2020 13:50,47.55,47.55,47.55,47.55,300,0
FPT,2/20/2020 13:51,47.46,47.46,47.46,47.46,10,0
FPT,2/20/2020 13:52,47.55,47.55,47.55,47.55,15550,0
FPT,2/20/2020 13:53,47.55,47.55,47.46,47.55,15200,0
FPT,2/20/2020 13:54,47.55,47.55,47.55,47.55,1310,0
FPT,2/20/2020 13:55,47.55,47.55,47.46,47.46,22900,0
FPT,2/20/2020 13:56,47.46,47.46,47.46,47.46,1900,0
FPT,2/20/2020 13:58,47.46,47.46,47.46,47.46,5000,0
FPT,2/20/2020 13:59,47.46,47.46,47.46,47.46,200,0
FPT,2/20/2020 14:01,47.46,47.46,47.46,47.46,20,0
FPT,2/20/2020 14:02,47.46,47.46,47.46,47.46,100,0
FPT,2/20/2020 14:03,47.46,47.46,47.46,47.46,2420,0
FPT,2/20/2020 14:06,47.46,47.46,47.46,47.46,12950,0
FPT,2/20/2020 14:07,47.46,47.55,47.37,47.37,51410,0
FPT,2/20/2020 14:08,47.46,47.46,47.46,47.46,5310,0
FPT,2/20/2020 14:09,47.63,47.63,47.46,47.46,5010,0
FPT,2/20/2020 14:10,47.63,47.63,47.46,47.46,2010,0
FPT,2/20/2020 14:11,47.55,47.55,47.46,47.46,5010,0
FPT,2/20/2020 14:12,47.55,47.55,47.46,47.55,1060,0
FPT,2/20/2020 14:13,47.46,47.55,47.46,47.55,3890,0
FPT,2/20/2020 14:14,47.46,47.46,47.46,47.46,10,0
FPT,2/20/2020 14:15,47.55,47.55,47.46,47.55,1410,0
FPT,2/20/2020 14:16,47.55,47.55,47.55,47.55,240,0
FPT,2/20/2020 14:17,47.55,47.55,47.46,47.55,21280,0
FPT,2/20/2020 14:18,47.63,47.63,47.55,47.55,1310,0
FPT,2/20/2020 14:19,47.55,47.55,47.55,47.55,1890,0
FPT,2/20/2020 14:20,47.55,47.63,47.55,47.55,1800,0
FPT,2/20/2020 14:21,47.55,47.55,47.55,47.55,8300,0
FPT,2/20/2020 14:22,47.55,47.55,47.55,47.55,2870,0
FPT,2/20/2020 14:23,47.55,47.55,47.55,47.55,7400,0
FPT,2/20/2020 14:24,47.63,47.63,47.63,47.63,27940,0
FPT,2/20/2020 14:25,47.63,47.63,47.63,47.63,4340,0
FPT,2/20/2020 14:26,47.63,47.63,47.63,47.63,100,0
FPT,2/20/2020 14:27,47.63,47.63,47.63,47.63,6760,0
FPT,2/20/2020 14:28,47.63,47.63,47.63,47.63,860,0
FPT,2/20/2020 14:29,47.63,47.63,47.63,47.63,640,0
FPT,2/20/2020 14:46,47.63,47.63,47.63,47.63,69500,0
FPT,2/21/2020 9:15,47.72,47.72,47.72,47.72,12160,0
FPT,2/21/2020 9:16,47.63,47.72,47.63,47.72,2520,0
FPT,2/21/2020 9:17,47.63,47.63,47.63,47.63,1720,0
FPT,2/21/2020 9:18,47.55,47.63,47.55,47.63,30,0
FPT,2/21/2020 9:19,47.55,47.55,47.46,47.55,4150,0
FPT,2/21/2020 9:20,47.55,47.63,47.55,47.63,1290,0
FPT,2/21/2020 9:21,47.55,47.55,47.55,47.55,2350,0
FPT,2/21/2020 9:22,47.55,47.55,47.55,47.55,3990,0
FPT,2/21/2020 9:23,47.55,47.55,47.46,47.55,4630,0
FPT,2/21/2020 9:24,47.46,47.55,47.46,47.55,13380,0
FPT,2/21/2020 9:25,47.46,47.46,47.46,47.46,6150,0
FPT,2/21/2020 9:26,47.37,47.46,47.37,47.37,9090,0
FPT,2/21/2020 9:27,47.46,47.46,47.46,47.46,70,0
FPT,2/21/2020 9:28,47.46,47.46,47.46,47.46,250,0
FPT,2/21/2020 9:29,47.37,47.46,47.37,47.46,1130,0
FPT,2/21/2020 9:30,47.46,47.46,47.46,47.46,19110,0
FPT,2/21/2020 9:31,47.46,47.46,47.46,47.46,1230,0
FPT,2/21/2020 9:33,47.46,47.46,47.46,47.46,1750,0
FPT,2/21/2020 9:34,47.55,47.55,47.46,47.46,3100,0
FPT,2/21/2020 9:35,47.46,47.46,47.37,47.37,1590,0
FPT,2/21/2020 9:36,47.46,47.46,47.46,47.46,10,0
FPT,2/21/2020 9:37,47.46,47.46,47.46,47.46,3030,0
FPT,2/21/2020 9:40,47.46,47.55,47.46,47.55,3500,0
FPT,2/21/2020 9:41,47.46,47.55,47.46,47.55,730,0
FPT,2/21/2020 9:43,47.55,47.55,47.46,47.46,650,0
FPT,2/21/2020 9:44,47.55,47.55,47.46,47.46,4400,0
FPT,2/21/2020 9:45,47.46,47.46,47.46,47.46,500,0
FPT,2/21/2020 9:47,47.46,47.46,47.46,47.46,3060,0
FPT,2/21/2020 9:48,47.55,47.55,47.46,47.46,2200,0
FPT,2/21/2020 9:49,47.46,47.55,47.46,47.55,3850,0
FPT,2/21/2020 9:50,47.55,47.55,47.55,47.55,14320,0
FPT,2/21/2020 9:51,47.55,47.55,47.46,47.55,7970,0
FPT,2/21/2020 9:52,47.63,47.63,47.55,47.55,1410,0
FPT,2/21/2020 9:53,47.55,47.55,47.55,47.55,3000,0
FPT,2/21/2020 9:54,47.55,47.55,47.55,47.55,1960,0
FPT,2/21/2020 9:56,47.55,47.55,47.55,47.55,1010,0
FPT,2/21/2020 9:57,47.55,47.55,47.55,47.55,1650,0
FPT,2/21/2020 9:58,47.55,47.55,47.55,47.55,7950,0
FPT,2/21/2020 10:00,47.55,47.55,47.55,47.55,4210,0
FPT,2/21/2020 10:01,47.55,47.55,47.55,47.55,3490,0
FPT,2/21/2020 10:02,47.55,47.55,47.55,47.55,3740,0
FPT,2/21/2020 10:03,47.55,47.55,47.46,47.46,60,0
FPT,2/21/2020 10:04,47.55,47.55,47.46,47.55,2710,0
FPT,2/21/2020 10:05,47.55,47.55,47.55,47.55,1100,0
FPT,2/21/2020 10:06,47.55,47.55,47.55,47.55,10,0
FPT,2/21/2020 10:07,47.55,47.55,47.55,47.55,1050,0
FPT,2/21/2020 10:09,47.55,47.55,47.55,47.55,2610,0
FPT,2/21/2020 10:10,47.55,47.55,47.46,47.46,13760,0
FPT,2/21/2020 10:11,47.55,47.55,47.55,47.55,60,0
FPT,2/21/2020 10:12,47.46,47.55,47.46,47.55,2470,0
FPT,2/21/2020 10:13,47.46,47.55,47.46,47.55,140,0
FPT,2/21/2020 10:14,47.55,47.55,47.46,47.46,2450,0
FPT,2/21/2020 10:15,47.55,47.55,47.55,47.55,700,0
FPT,2/21/2020 10:17,47.46,47.55,47.46,47.55,1690,0
FPT,2/21/2020 10:18,47.46,47.55,47.46,47.55,3390,0
FPT,2/21/2020 10:19,47.55,47.55,47.46,47.46,4000,0
FPT,2/21/2020 10:20,47.55,47.55,47.55,47.55,10680,0
FPT,2/21/2020 10:21,47.63,47.63,47.63,47.63,25100,0
FPT,2/21/2020 10:22,47.63,47.63,47.55,47.55,5350,0
FPT,2/21/2020 10:23,47.63,47.63,47.63,47.63,23150,0
FPT,2/21/2020 10:24,47.72,47.72,47.72,47.72,10,0
FPT,2/21/2020 10:25,47.72,47.72,47.72,47.72,20610,0
FPT,2/21/2020 10:26,47.72,47.72,47.63,47.63,1380,0
FPT,2/21/2020 10:27,47.63,47.63,47.63,47.63,4730,0
FPT,2/21/2020 10:28,47.63,47.72,47.63,47.72,3010,0
FPT,2/21/2020 10:30,47.72,47.72,47.72,47.72,10,0
FPT,2/21/2020 10:32,47.63,47.63,47.63,47.63,310,0
FPT,2/21/2020 10:33,47.72,47.72,47.63,47.63,20,0
FPT,2/21/2020 10:35,47.63,47.72,47.63,47.63,7460,0
FPT,2/21/2020 10:36,47.72,47.72,47.63,47.63,5170,0
FPT,2/21/2020 10:37,47.63,47.63,47.63,47.63,1000,0
FPT,2/21/2020 10:38,47.63,47.63,47.63,47.63,30,0
FPT,2/21/2020 10:39,47.63,47.63,47.55,47.55,5730,0
FPT,2/21/2020 10:42,47.55,47.55,47.55,47.55,50,0
FPT,2/21/2020 10:45,47.63,47.63,47.63,47.63,5000,0
FPT,2/21/2020 10:46,47.63,47.63,47.63,47.63,200,0
FPT,2/21/2020 10:47,47.63,47.63,47.55,47.55,6230,0
FPT,2/21/2020 10:48,47.63,47.63,47.63,47.63,500,0
FPT,2/21/2020 10:49,47.55,47.63,47.55,47.55,6640,0
FPT,2/21/2020 10:50,47.55,47.55,47.55,47.55,210,0
FPT,2/21/2020 10:51,47.55,47.55,47.55,47.55,2460,0
FPT,2/21/2020 10:53,47.55,47.55,47.55,47.55,32510,0
FPT,2/21/2020 10:54,47.46,47.46,47.46,47.46,830,0
FPT,2/21/2020 10:55,47.46,47.55,47.46,47.46,1030,0
FPT,2/21/2020 10:56,47.46,47.46,47.46,47.46,1000,0
FPT,2/21/2020 10:57,47.46,47.55,47.46,47.55,400,0
FPT,2/21/2020 10:59,47.46,47.55,47.46,47.55,120,0
FPT,2/21/2020 11:00,47.55,47.55,47.55,47.55,300,0
FPT,2/21/2020 11:02,47.46,47.46,47.46,47.46,3660,0
FPT,2/21/2020 11:03,47.46,47.46,47.46,47.46,30,0
FPT,2/21/2020 11:05,47.55,47.55,47.46,47.46,1010,0
FPT,2/21/2020 11:06,47.55,47.55,47.46,47.46,610,0
FPT,2/21/2020 11:09,47.55,47.55,47.55,47.55,1320,0
FPT,2/21/2020 11:10,47.55,47.55,47.55,47.55,20,0
FPT,2/21/2020 11:12,47.55,47.55,47.55,47.55,2300,0
FPT,2/21/2020 11:13,47.55,47.55,47.55,47.55,10,0
FPT,2/21/2020 11:14,47.63,47.63,47.63,47.63,10,0
FPT,2/21/2020 11:15,47.55,47.63,47.55,47.63,20,0
FPT,2/21/2020 11:16,47.55,47.55,47.55,47.55,10,0
FPT,2/21/2020 11:17,47.63,47.63,47.55,47.63,4060,0
FPT,2/21/2020 11:18,47.55,47.55,47.55,47.55,10,0
FPT,2/21/2020 11:20,47.55,47.55,47.55,47.55,30,0
FPT,2/21/2020 11:22,47.55,47.55,47.55,47.55,10,0
FPT,2/21/2020 11:23,47.55,47.55,47.55,47.55,1230,0
FPT,2/21/2020 11:25,47.55,47.55,47.55,47.55,1000,0
FPT,2/21/2020 11:26,47.55,47.55,47.55,47.55,1670,0
FPT,2/21/2020 11:27,47.55,47.55,47.55,47.55,4830,0
FPT,2/21/2020 11:28,47.46,47.55,47.46,47.55,1720,0
FPT,2/21/2020 11:29,47.63,47.63,47.55,47.55,4790,0
FPT,2/21/2020 13:00,47.55,47.55,47.55,47.55,31670,0
FPT,2/21/2020 13:01,47.46,47.46,47.46,47.46,4000,0
FPT,2/21/2020 13:02,47.46,47.46,47.46,47.46,10,0
FPT,2/21/2020 13:03,47.46,47.63,47.46,47.63,6470,0
FPT,2/21/2020 13:04,47.46,47.63,47.46,47.46,30,0
FPT,2/21/2020 13:05,47.46,47.46,47.46,47.46,1240,0
FPT,2/21/2020 13:06,47.55,47.55,47.46,47.46,290,0
FPT,2/21/2020 13:07,47.46,47.46,47.46,47.46,1230,0
FPT,2/21/2020 13:08,47.55,47.55,47.55,47.55,30,0
FPT,2/21/2020 13:09,47.55,47.55,47.46,47.46,1970,0
FPT,2/21/2020 13:10,47.46,47.55,47.46,47.46,17670,0
FPT,2/21/2020 13:11,47.46,47.55,47.46,47.55,1420,0
FPT,2/21/2020 13:12,47.55,47.55,47.55,47.55,20,0
FPT,2/21/2020 13:13,47.46,47.46,47.46,47.46,5820,0
FPT,2/21/2020 13:15,47.37,47.46,47.37,47.37,61170,0
FPT,2/21/2020 13:16,47.37,47.37,47.37,47.37,7010,0
FPT,2/21/2020 13:17,47.46,47.46,47.46,47.46,10,0
FPT,2/21/2020 13:18,47.37,47.46,47.37,47.46,10700,0
FPT,2/21/2020 13:19,47.37,47.37,47.29,47.29,45680,0
FPT,2/21/2020 13:20,47.29,47.37,47.2,47.2,4710,0
FPT,2/21/2020 13:21,47.2,47.29,47.2,47.29,280,0
FPT,2/21/2020 13:22,47.2,47.29,47.2,47.2,3560,0
FPT,2/21/2020 13:23,47.2,47.2,47.2,47.2,5500,0
FPT,2/21/2020 13:24,47.2,47.29,47.2,47.2,19060,0
FPT,2/21/2020 13:25,47.2,47.2,47.12,47.12,17790,0
FPT,2/21/2020 13:26,47.2,47.2,47.12,47.2,3450,0
FPT,2/21/2020 13:27,47.2,47.2,47.2,47.2,5420,0
FPT,2/21/2020 13:28,47.2,47.2,47.12,47.12,2790,0
FPT,2/21/2020 13:29,47.2,47.2,47.2,47.2,5220,0
FPT,2/21/2020 13:30,47.2,47.2,47.12,47.12,20,0
FPT,2/21/2020 13:31,47.12,47.2,47.12,47.2,14160,0
FPT,2/21/2020 13:32,47.2,47.2,47.12,47.12,40,0
FPT,2/21/2020 13:33,47.12,47.2,47.12,47.2,1210,0
FPT,2/21/2020 13:34,47.12,47.2,47.12,47.2,22700,0
FPT,2/21/2020 13:35,47.2,47.2,47.12,47.12,3830,0
FPT,2/21/2020 13:36,47.12,47.2,47.12,47.12,11490,0
FPT,2/21/2020 13:37,47.12,47.12,47.12,47.12,150,0
FPT,2/21/2020 13:38,47.12,47.12,47.12,47.12,2250,0
FPT,2/21/2020 13:39,47.03,47.12,47.03,47.12,2040,0
FPT,2/21/2020 13:40,47.03,47.12,46.95,46.95,51710,0
FPT,2/21/2020 13:41,46.95,47.03,46.95,46.95,96130,0
FPT,2/21/2020 13:42,46.95,46.95,46.95,46.95,4670,0
FPT,2/21/2020 13:43,46.95,47.03,46.95,46.95,11370,0
FPT,2/21/2020 13:44,46.95,46.95,46.78,46.78,15310,0
FPT,2/21/2020 13:45,46.86,46.86,46.78,46.86,11870,0
FPT,2/21/2020 13:46,46.86,46.86,46.86,46.86,3430,0
FPT,2/21/2020 13:47,46.86,46.86,46.86,46.86,8170,0
FPT,2/21/2020 13:48,46.95,47.03,46.95,47.03,17870,0
FPT,2/21/2020 13:49,46.95,47.03,46.95,46.95,10680,0
FPT,2/21/2020 13:50,46.95,46.95,46.95,46.95,1250,0
FPT,2/21/2020 13:51,46.95,47.03,46.95,46.95,820,0
FPT,2/21/2020 13:52,47.03,47.03,46.95,47.03,2380,0
FPT,2/21/2020 13:53,47.03,47.03,46.95,46.95,55600,0
FPT,2/21/2020 13:54,46.95,46.95,46.95,46.95,4110,0
FPT,2/21/2020 13:55,46.95,46.95,46.95,46.95,10200,0
FPT,2/21/2020 13:56,46.95,46.95,46.95,46.95,10800,0
FPT,2/21/2020 13:57,46.95,47.03,46.95,47.03,1360,0
FPT,2/21/2020 13:58,46.95,47.03,46.95,46.95,7000,0
FPT,2/21/2020 13:59,46.95,46.95,46.95,46.95,20380,0
FPT,2/21/2020 14:00,46.95,46.95,46.95,46.95,40,0
FPT,2/21/2020 14:01,46.95,46.95,46.86,46.95,130,0
FPT,2/21/2020 14:02,46.95,46.95,46.95,46.95,610,0
FPT,2/21/2020 14:03,46.95,46.95,46.95,46.95,18300,0
FPT,2/21/2020 14:04,46.95,46.95,46.95,46.95,3920,0
FPT,2/21/2020 14:05,46.95,46.95,46.86,46.95,20720,0
FPT,2/21/2020 14:06,46.95,47.03,46.95,47.03,7460,0
FPT,2/21/2020 14:07,47.03,47.03,46.95,47.03,8110,0
FPT,2/21/2020 14:08,47.03,47.03,47.03,47.03,20,0
FPT,2/21/2020 14:09,46.95,46.95,46.95,46.95,37040,0
FPT,2/21/2020 14:10,46.86,46.95,46.86,46.86,14970,0
FPT,2/21/2020 14:11,46.95,46.95,46.95,46.95,10,0
FPT,2/21/2020 14:12,46.95,46.95,46.86,46.86,660,0
FPT,2/21/2020 14:13,46.95,46.95,46.78,46.86,46190,0
FPT,2/21/2020 14:14,46.86,46.86,46.78,46.78,32310,0
FPT,2/21/2020 14:15,46.78,46.78,46.78,46.78,10500,0
FPT,2/21/2020 14:16,46.86,46.86,46.86,46.86,2000,0
FPT,2/21/2020 14:17,46.86,46.86,46.78,46.78,1110,0
FPT,2/21/2020 14:18,46.86,46.95,46.86,46.86,10930,0
FPT,2/21/2020 14:19,46.86,46.95,46.86,46.95,4610,0
FPT,2/21/2020 14:20,46.86,46.95,46.86,46.86,2200,0
FPT,2/21/2020 14:21,46.95,46.95,46.95,46.95,410,0
FPT,2/21/2020 14:22,46.86,46.95,46.78,46.78,12440,0
FPT,2/21/2020 14:23,46.95,46.95,46.86,46.86,420,0
FPT,2/21/2020 14:24,46.86,46.95,46.86,46.95,2700,0
FPT,2/21/2020 14:25,46.86,46.86,46.86,46.86,4570,0
FPT,2/21/2020 14:26,46.86,46.86,46.78,46.86,1220,0
FPT,2/21/2020 14:27,46.86,46.86,46.78,46.86,10810,0
FPT,2/21/2020 14:28,46.86,46.86,46.78,46.86,520,0
FPT,2/21/2020 14:29,46.86,46.86,46.69,46.78,10940,0
FPT,2/21/2020 14:46,46.69,46.69,46.69,46.69,126840,0
FPT,2/24/2020 9:15,45.33,45.75,45.33,45.75,89550,0
FPT,2/24/2020 9:16,45.75,45.75,45.33,45.41,19560,0
FPT,2/24/2020 9:17,45.41,45.41,45.24,45.41,34380,0
FPT,2/24/2020 9:18,45.41,45.41,45.24,45.33,7200,0
FPT,2/24/2020 9:19,45.33,45.33,45.24,45.33,17160,0
FPT,2/24/2020 9:20,45.33,45.33,45.24,45.33,9370,0
FPT,2/24/2020 9:21,45.33,45.41,45.33,45.41,25740,0
FPT,2/24/2020 9:22,45.33,45.41,45.33,45.41,21650,0
FPT,2/24/2020 9:23,45.33,45.41,45.33,45.41,13870,0
FPT,2/24/2020 9:24,45.41,45.41,45.41,45.41,31310,0
FPT,2/24/2020 9:25,45.41,45.41,45.33,45.41,20860,0
FPT,2/24/2020 9:26,45.41,45.5,45.41,45.41,8720,0
FPT,2/24/2020 9:27,45.5,45.5,45.5,45.5,390,0
FPT,2/24/2020 9:28,45.5,45.58,45.5,45.58,1460,0
FPT,2/24/2020 9:29,45.58,45.58,45.5,45.5,3880,0
FPT,2/24/2020 9:30,45.58,45.75,45.5,45.75,35760,0
FPT,2/24/2020 9:31,45.84,45.84,45.67,45.75,5780,0
FPT,2/24/2020 9:32,46.01,46.01,45.84,46.01,33690,0
FPT,2/24/2020 9:33,45.84,45.84,45.75,45.75,8380,0
FPT,2/24/2020 9:34,45.75,45.84,45.75,45.75,3710,0
FPT,2/24/2020 9:35,45.84,45.84,45.75,45.75,11200,0
FPT,2/24/2020 9:36,45.75,45.84,45.75,45.75,5490,0
FPT,2/24/2020 9:37,45.75,45.75,45.67,45.75,1240,0
FPT,2/24/2020 9:38,45.75,45.75,45.75,45.75,7260,0
FPT,2/24/2020 9:39,45.67,45.75,45.58,45.67,33270,0
FPT,2/24/2020 9:40,45.67,45.67,45.58,45.58,9470,0
FPT,2/24/2020 9:41,45.58,45.67,45.58,45.58,8760,0
FPT,2/24/2020 9:42,45.58,45.67,45.58,45.58,30050,0
FPT,2/24/2020 9:43,45.58,45.58,45.5,45.58,5060,0
FPT,2/24/2020 9:44,45.5,45.58,45.5,45.5,35460,0
FPT,2/24/2020 9:45,45.5,45.5,45.41,45.41,23820,0
FPT,2/24/2020 9:46,45.41,45.41,45.33,45.41,22840,0
FPT,2/24/2020 9:47,45.41,45.41,45.33,45.41,1960,0
FPT,2/24/2020 9:48,45.33,45.41,45.33,45.41,760,0
FPT,2/24/2020 9:49,45.41,45.41,45.33,45.41,21040,0
FPT,2/24/2020 9:50,45.41,45.5,45.33,45.5,23400,0
FPT,2/24/2020 9:51,45.41,45.5,45.33,45.41,13130,0
FPT,2/24/2020 9:52,45.33,45.41,45.33,45.41,2650,0
FPT,2/24/2020 9:53,45.5,45.5,45.41,45.41,280,0
FPT,2/24/2020 9:54,45.41,45.41,45.41,45.41,12000,0
FPT,2/24/2020 9:55,45.41,45.5,45.41,45.5,640,0
FPT,2/24/2020 9:56,45.5,45.5,45.5,45.5,12410,0
FPT,2/24/2020 9:57,45.5,45.67,45.5,45.58,15940,0
FPT,2/24/2020 9:58,45.67,45.67,45.58,45.67,11020,0
FPT,2/24/2020 9:59,45.67,45.75,45.67,45.75,14960,0
FPT,2/24/2020 10:00,45.75,45.75,45.75,45.75,1400,0
FPT,2/24/2020 10:01,45.75,45.75,45.67,45.67,870,0
FPT,2/24/2020 10:02,45.75,45.75,45.67,45.67,5160,0
FPT,2/24/2020 10:03,45.75,45.75,45.67,45.75,3410,0
FPT,2/24/2020 10:04,45.75,45.75,45.67,45.75,5250,0
FPT,2/24/2020 10:05,45.75,45.75,45.67,45.75,610,0
FPT,2/24/2020 10:06,45.75,45.75,45.75,45.75,20,0
FPT,2/24/2020 10:07,45.75,45.75,45.67,45.67,340,0
FPT,2/24/2020 10:08,45.67,45.75,45.67,45.75,5500,0
FPT,2/24/2020 10:09,45.75,45.75,45.75,45.75,200,0
FPT,2/24/2020 10:10,45.75,45.75,45.67,45.67,5370,0
FPT,2/24/2020 10:11,45.75,45.75,45.67,45.67,8060,0
FPT,2/24/2020 10:12,45.67,45.67,45.67,45.67,170,0
FPT,2/24/2020 10:13,45.67,45.67,45.67,45.67,1050,0
FPT,2/24/2020 10:14,45.67,45.67,45.58,45.67,18470,0
FPT,2/24/2020 10:15,45.67,45.67,45.67,45.67,920,0
FPT,2/24/2020 10:16,45.67,45.67,45.67,45.67,650,0
FPT,2/24/2020 10:17,45.58,45.67,45.58,45.67,1260,0
FPT,2/24/2020 10:19,45.67,45.67,45.58,45.58,2070,0
FPT,2/24/2020 10:20,45.67,45.67,45.58,45.67,2640,0
FPT,2/24/2020 10:21,45.58,45.58,45.58,45.58,100,0
FPT,2/24/2020 10:22,45.67,45.67,45.67,45.67,10730,0
FPT,2/24/2020 10:23,45.67,45.67,45.58,45.58,7420,0
FPT,2/24/2020 10:24,45.67,45.67,45.67,45.67,4810,0
FPT,2/24/2020 10:25,45.67,45.75,45.67,45.67,9020,0
FPT,2/24/2020 10:26,45.75,45.75,45.75,45.75,200,0
FPT,2/24/2020 10:27,45.75,45.75,45.67,45.67,4710,0
FPT,2/24/2020 10:28,45.67,45.75,45.67,45.67,13370,0
FPT,2/24/2020 10:29,45.67,45.67,45.67,45.67,3440,0
FPT,2/24/2020 10:30,45.67,45.67,45.67,45.67,310,0
FPT,2/24/2020 10:31,45.67,45.67,45.67,45.67,470,0
FPT,2/24/2020 10:32,45.67,45.67,45.67,45.67,5760,0
FPT,2/24/2020 10:33,45.67,45.67,45.67,45.67,1140,0
FPT,2/24/2020 10:34,45.67,45.75,45.67,45.75,4950,0
FPT,2/24/2020 10:35,45.75,45.75,45.67,45.67,3250,0
FPT,2/24/2020 10:36,45.67,45.75,45.58,45.67,3730,0
FPT,2/24/2020 10:37,45.58,45.67,45.58,45.67,6300,0
FPT,2/24/2020 10:38,45.67,45.67,45.58,45.58,17780,0
FPT,2/24/2020 10:39,45.75,45.75,45.67,45.67,5210,0
FPT,2/24/2020 10:40,45.58,45.67,45.58,45.67,1210,0
FPT,2/24/2020 10:41,45.67,45.67,45.58,45.67,230,0
FPT,2/24/2020 10:42,45.67,45.67,45.58,45.58,310,0
FPT,2/24/2020 10:43,45.67,45.67,45.67,45.67,1000,0
FPT,2/24/2020 10:44,45.67,45.67,45.58,45.58,60,0
FPT,2/24/2020 10:45,45.67,45.67,45.58,45.67,630,0
FPT,2/24/2020 10:46,45.67,45.67,45.67,45.67,1010,0
FPT,2/24/2020 10:47,45.67,45.67,45.67,45.67,200,0
FPT,2/24/2020 10:48,45.58,45.58,45.58,45.58,20270,0
FPT,2/24/2020 10:49,45.58,45.58,45.58,45.58,110,0
FPT,2/24/2020 10:50,45.5,45.58,45.5,45.5,3300,0
FPT,2/24/2020 10:51,45.58,45.58,45.5,45.5,600,0
FPT,2/24/2020 10:52,45.5,45.58,45.5,45.58,40,0
FPT,2/24/2020 10:53,45.58,45.58,45.5,45.58,1030,0
FPT,2/24/2020 10:54,45.58,45.58,45.58,45.58,6870,0
FPT,2/24/2020 10:55,45.58,45.58,45.5,45.5,12830,0
FPT,2/24/2020 10:56,45.5,45.58,45.5,45.5,15240,0
FPT,2/24/2020 10:57,45.5,45.5,45.5,45.5,8000,0
FPT,2/24/2020 10:58,45.5,45.5,45.5,45.5,10070,0
FPT,2/24/2020 10:59,45.5,45.5,45.41,45.41,5160,0
FPT,2/24/2020 11:00,45.5,45.5,45.41,45.41,1240,0
FPT,2/24/2020 11:01,45.41,45.41,45.41,45.41,18800,0
FPT,2/24/2020 11:02,45.41,45.41,45.41,45.41,12550,0
FPT,2/24/2020 11:03,45.41,45.41,45.41,45.41,12260,0
FPT,2/24/2020 11:04,45.41,45.41,45.33,45.33,9920,0
FPT,2/24/2020 11:05,45.33,45.33,45.33,45.33,20210,0
FPT,2/24/2020 11:06,45.33,45.33,45.33,45.33,4090,0
FPT,2/24/2020 11:07,45.41,45.41,45.33,45.33,8110,0
FPT,2/24/2020 11:08,45.33,45.33,45.33,45.33,27480,0
FPT,2/24/2020 11:09,45.33,45.33,45.33,45.33,11770,0
FPT,2/24/2020 11:10,45.33,45.33,45.24,45.24,97580,0
FPT,2/24/2020 11:11,45.24,45.24,45.24,45.24,11970,0
FPT,2/24/2020 11:12,45.24,45.24,45.16,45.16,22050,0
FPT,2/24/2020 11:13,45.16,45.16,45.07,45.16,26070,0
FPT,2/24/2020 11:14,45.07,45.16,45.07,45.07,2850,0
FPT,2/24/2020 11:15,45.16,45.16,45.07,45.07,16000,0
FPT,2/24/2020 11:16,45.16,45.16,45.07,45.07,19490,0
FPT,2/24/2020 11:17,45.16,45.16,45.07,45.16,2240,0
FPT,2/24/2020 11:18,45.16,45.16,45.07,45.07,31000,0
FPT,2/24/2020 11:19,45.16,45.16,45.07,45.07,710,0
FPT,2/24/2020 11:20,45.07,45.16,45.07,45.16,13730,0
FPT,2/24/2020 11:21,45.16,45.24,45.16,45.24,1180,0
FPT,2/24/2020 11:22,45.24,45.24,45.16,45.24,4580,0
FPT,2/24/2020 11:23,45.24,45.24,45.07,45.16,10360,0
FPT,2/24/2020 11:24,45.16,45.16,45.16,45.16,560,0
FPT,2/24/2020 11:25,45.16,45.16,45.16,45.16,200,0
FPT,2/24/2020 11:26,45.16,45.24,45.16,45.16,15500,0
FPT,2/24/2020 11:27,45.24,45.24,45.24,45.24,18920,0
FPT,2/24/2020 11:28,45.24,45.24,45.24,45.24,20,0
FPT,2/24/2020 11:29,45.24,45.24,45.24,45.24,1150,0
FPT,2/24/2020 11:30,45.33,45.33,45.33,45.33,4000,0
FPT,2/24/2020 13:00,45.24,45.24,45.24,45.24,29040,0
FPT,2/24/2020 13:01,45.33,45.33,45.24,45.24,1110,0
FPT,2/24/2020 13:02,45.24,45.33,45.24,45.24,4100,0
FPT,2/24/2020 13:03,45.24,45.24,45.24,45.24,3500,0
FPT,2/24/2020 13:04,45.24,45.33,45.24,45.24,16500,0
FPT,2/24/2020 13:05,45.24,45.24,45.24,45.24,80,0
FPT,2/24/2020 13:06,45.33,45.33,45.33,45.33,10,0
FPT,2/24/2020 13:07,45.33,45.33,45.24,45.24,5030,0
FPT,2/24/2020 13:08,45.24,45.24,45.24,45.24,11000,0
FPT,2/24/2020 13:09,45.24,45.24,45.24,45.24,9100,0
FPT,2/24/2020 13:10,45.24,45.24,45.24,45.24,3150,0
FPT,2/24/2020 13:11,45.24,45.33,45.24,45.33,7290,0
FPT,2/24/2020 13:12,45.24,45.24,45.24,45.24,900,0
FPT,2/24/2020 13:13,45.24,45.24,45.24,45.24,14000,0
FPT,2/24/2020 13:14,45.24,45.24,45.16,45.16,13120,0
FPT,2/24/2020 13:15,45.24,45.24,45.16,45.24,11170,0
FPT,2/24/2020 13:16,45.24,45.24,45.24,45.24,100,0
FPT,2/24/2020 13:17,45.24,45.24,45.24,45.24,11870,0
FPT,2/24/2020 13:18,45.24,45.24,45.24,45.24,4240,0
FPT,2/24/2020 13:19,45.24,45.24,45.16,45.16,2730,0
FPT,2/24/2020 13:20,45.24,45.24,45.16,45.24,10030,0
FPT,2/24/2020 13:21,45.16,45.24,45.16,45.24,25880,0
FPT,2/24/2020 13:22,45.24,45.24,45.24,45.24,10590,0
FPT,2/24/2020 13:23,45.24,45.33,45.24,45.33,19530,0
FPT,2/24/2020 13:24,45.33,45.33,45.33,45.33,2300,0
FPT,2/24/2020 13:25,45.33,45.33,45.33,45.33,6520,0
FPT,2/24/2020 13:26,45.33,45.33,45.33,45.33,7460,0
FPT,2/24/2020 13:28,45.33,45.33,45.33,45.33,290,0
FPT,2/24/2020 13:29,45.41,45.41,45.41,45.41,40850,0
FPT,2/24/2020 13:30,45.5,45.5,45.5,45.5,30,0
FPT,2/24/2020 13:31,45.5,45.5,45.5,45.5,1080,0
FPT,2/24/2020 13:32,45.5,45.5,45.5,45.5,2140,0
FPT,2/24/2020 13:33,45.5,45.5,45.5,45.5,110,0
FPT,2/24/2020 13:34,45.5,45.5,45.41,45.5,23640,0
FPT,2/24/2020 13:35,45.5,45.58,45.5,45.5,2630,0
FPT,2/24/2020 13:36,45.58,45.58,45.58,45.58,1100,0
FPT,2/24/2020 13:37,45.58,45.58,45.58,45.58,1000,0
FPT,2/24/2020 13:38,45.5,45.5,45.5,45.5,250,0
FPT,2/24/2020 13:39,45.5,45.5,45.5,45.5,2600,0
FPT,2/24/2020 13:40,45.5,45.58,45.5,45.58,210,0
FPT,2/24/2020 13:41,45.58,45.58,45.5,45.5,6040,0
FPT,2/24/2020 13:42,45.5,45.5,45.5,45.5,840,0
FPT,2/24/2020 13:43,45.5,45.5,45.41,45.5,7420,0
FPT,2/24/2020 13:44,45.41,45.41,45.41,45.41,7220,0
FPT,2/24/2020 13:45,45.41,45.41,45.41,45.41,6120,0
FPT,2/24/2020 13:46,45.5,45.5,45.41,45.41,2900,0
FPT,2/24/2020 13:47,45.41,45.41,45.41,45.41,1500,0
FPT,2/24/2020 13:48,45.41,45.41,45.33,45.33,8250,0
FPT,2/24/2020 13:49,45.33,45.33,45.33,45.33,100,0
FPT,2/24/2020 13:51,45.41,45.41,45.41,45.41,130,0
FPT,2/24/2020 13:52,45.33,45.41,45.33,45.33,8030,0
FPT,2/24/2020 13:53,45.33,45.41,45.24,45.24,53080,0
FPT,2/24/2020 13:54,45.33,45.33,45.24,45.24,920,0
FPT,2/24/2020 13:55,45.24,45.24,45.24,45.24,15810,0
FPT,2/24/2020 13:56,45.24,45.24,45.24,45.24,27650,0
FPT,2/24/2020 13:57,45.24,45.24,45.16,45.24,1750,0
FPT,2/24/2020 13:58,45.24,45.24,45.16,45.24,51870,0
FPT,2/24/2020 13:59,45.24,45.24,45.16,45.16,300,0
FPT,2/24/2020 14:00,45.16,45.16,45.16,45.16,1840,0
FPT,2/24/2020 14:01,45.16,45.16,45.07,45.07,15260,0
FPT,2/24/2020 14:02,45.07,45.16,45.07,45.16,10590,0
FPT,2/24/2020 14:03,45.07,45.16,45.07,45.07,5130,0
FPT,2/24/2020 14:04,45.16,45.16,45.07,45.07,13520,0
FPT,2/24/2020 14:05,45.16,45.16,45.07,45.07,42620,0
FPT,2/24/2020 14:06,45.07,45.07,44.98,45.07,10890,0
FPT,2/24/2020 14:07,45.07,45.07,45.07,45.07,860,0
FPT,2/24/2020 14:08,45.07,45.07,45.07,45.07,1220,0
FPT,2/24/2020 14:09,45.07,45.07,45.07,45.07,3810,0
FPT,2/24/2020 14:10,45.07,45.07,44.98,44.98,1730,0
FPT,2/24/2020 14:11,45.07,45.07,45.07,45.07,2160,0
FPT,2/24/2020 14:12,45.07,45.07,45.07,45.07,3680,0
FPT,2/24/2020 14:13,45.07,45.07,45.07,45.07,300,0
FPT,2/24/2020 14:14,45.07,45.07,44.98,44.98,15380,0
FPT,2/24/2020 14:15,45.07,45.07,45.07,45.07,1500,0
FPT,2/24/2020 14:16,45.07,45.07,45.07,45.07,6400,0
FPT,2/24/2020 14:17,45.07,45.07,44.98,45.07,6650,0
FPT,2/24/2020 14:18,45.07,45.07,45.07,45.07,6770,0
FPT,2/24/2020 14:19,45.07,45.07,44.98,44.98,24460,0
FPT,2/24/2020 14:20,44.98,45.07,44.98,44.98,6620,0
FPT,2/24/2020 14:21,44.98,45.07,44.98,44.98,16170,0
FPT,2/24/2020 14:22,44.98,44.98,44.98,44.98,17330,0
FPT,2/24/2020 14:23,44.98,44.98,44.9,44.9,3300,0
FPT,2/24/2020 14:24,44.98,44.98,44.9,44.98,9080,0
FPT,2/24/2020 14:25,44.9,44.98,44.9,44.98,12930,0
FPT,2/24/2020 14:26,44.98,44.98,44.9,44.9,8870,0
FPT,2/24/2020 14:27,44.9,44.98,44.9,44.98,2100,0
FPT,2/24/2020 14:28,44.9,44.98,44.9,44.98,5760,0
FPT,2/24/2020 14:29,44.98,44.98,44.9,44.98,20600,0
FPT,2/24/2020 14:46,44.81,44.81,44.81,44.81,80840,0
FPT,2/25/2020 9:15,44.47,44.47,44.47,44.47,33820,0
FPT,2/25/2020 9:16,44.47,44.64,44.39,44.39,21840,0
FPT,2/25/2020 9:17,44.47,44.64,44.39,44.47,14000,0
FPT,2/25/2020 9:18,44.47,44.56,44.47,44.47,9460,0
FPT,2/25/2020 9:19,44.56,44.64,44.56,44.64,29760,0
FPT,2/25/2020 9:20,44.64,44.64,44.56,44.56,3570,0
FPT,2/25/2020 9:21,44.64,44.64,44.64,44.64,16820,0
FPT,2/25/2020 9:22,44.73,44.81,44.73,44.81,9490,0
FPT,2/25/2020 9:23,44.81,44.81,44.81,44.81,1850,0
FPT,2/25/2020 9:24,44.73,44.81,44.73,44.81,9000,0
FPT,2/25/2020 9:25,44.81,44.81,44.81,44.81,2050,0
FPT,2/25/2020 9:26,44.81,44.81,44.81,44.81,1010,0
FPT,2/25/2020 9:27,44.81,44.81,44.81,44.81,10190,0
FPT,2/25/2020 9:28,44.81,45.16,44.81,45.16,7830,0
FPT,2/25/2020 9:29,45.16,45.24,44.9,45.16,21000,0
FPT,2/25/2020 9:30,45.16,45.16,44.9,45.16,8630,0
FPT,2/25/2020 9:31,45.16,45.16,44.98,44.98,6190,0
FPT,2/25/2020 9:32,44.98,44.98,44.81,44.9,33290,0
FPT,2/25/2020 9:33,44.9,44.9,44.81,44.9,7320,0
FPT,2/25/2020 9:34,44.81,44.98,44.81,44.9,27680,0
FPT,2/25/2020 9:35,44.98,44.98,44.98,44.98,1790,0
FPT,2/25/2020 9:36,44.9,44.98,44.9,44.98,2730,0
FPT,2/25/2020 9:37,44.98,44.98,44.9,44.98,11340,0
FPT,2/25/2020 9:38,44.98,45.07,44.9,45.07,7400,0
FPT,2/25/2020 9:39,45.07,45.07,44.98,44.98,9890,0
FPT,2/25/2020 9:40,44.9,44.98,44.9,44.98,11540,0
FPT,2/25/2020 9:41,44.98,44.98,44.9,44.9,12090,0
FPT,2/25/2020 9:42,44.98,44.98,44.98,44.98,1610,0
FPT,2/25/2020 9:43,44.9,44.98,44.9,44.9,1520,0
FPT,2/25/2020 9:44,44.98,44.98,44.9,44.9,14860,0
FPT,2/25/2020 9:45,44.98,44.98,44.9,44.9,21170,0
FPT,2/25/2020 9:46,44.98,44.98,44.81,44.81,37740,0
FPT,2/25/2020 9:47,44.9,44.9,44.73,44.81,10550,0
FPT,2/25/2020 9:48,44.81,44.81,44.73,44.81,1010,0
FPT,2/25/2020 9:49,44.81,44.81,44.73,44.81,14100,0
FPT,2/25/2020 9:50,44.81,44.81,44.73,44.73,1040,0
FPT,2/25/2020 9:51,44.73,44.81,44.73,44.81,3410,0
FPT,2/25/2020 9:52,44.81,44.81,44.81,44.81,4360,0
FPT,2/25/2020 9:53,44.81,44.81,44.81,44.81,8330,0
FPT,2/25/2020 9:54,44.73,44.81,44.73,44.81,1210,0
FPT,2/25/2020 9:55,44.81,44.81,44.73,44.73,1220,0
FPT,2/25/2020 9:56,44.73,44.73,44.73,44.73,270,0
FPT,2/25/2020 9:57,44.73,44.73,44.73,44.73,7030,0
FPT,2/25/2020 9:58,44.81,44.9,44.81,44.9,3920,0
FPT,2/25/2020 9:59,44.9,44.9,44.81,44.81,20280,0
FPT,2/25/2020 10:00,44.81,44.9,44.81,44.9,110,0
FPT,2/25/2020 10:01,44.9,44.9,44.9,44.9,420,0
FPT,2/25/2020 10:02,44.9,44.9,44.81,44.9,10610,0
FPT,2/25/2020 10:03,44.81,44.9,44.81,44.9,5810,0
FPT,2/25/2020 10:04,44.9,44.9,44.9,44.9,2300,0
FPT,2/25/2020 10:05,44.81,44.9,44.81,44.81,10110,0
FPT,2/25/2020 10:06,44.9,44.9,44.81,44.81,90,0
FPT,2/25/2020 10:07,44.9,44.9,44.9,44.9,10,0
FPT,2/25/2020 10:08,44.9,44.9,44.9,44.9,200,0
FPT,2/25/2020 10:09,44.81,44.81,44.81,44.81,16670,0
FPT,2/25/2020 10:10,44.81,44.81,44.73,44.81,930,0
FPT,2/25/2020 10:11,44.81,44.81,44.73,44.73,920,0
FPT,2/25/2020 10:12,44.73,44.81,44.73,44.81,10040,0
FPT,2/25/2020 10:13,44.81,44.81,44.81,44.81,2090,0
FPT,2/25/2020 10:14,44.81,44.81,44.81,44.81,200,0
FPT,2/25/2020 10:15,44.81,44.81,44.73,44.81,10810,0
FPT,2/25/2020 10:16,44.73,44.81,44.73,44.73,850,0
FPT,2/25/2020 10:17,44.81,44.81,44.73,44.81,140,0
FPT,2/25/2020 10:18,44.73,44.73,44.73,44.73,200,0
FPT,2/25/2020 10:19,44.73,44.81,44.73,44.81,31160,0
FPT,2/25/2020 10:20,44.81,44.81,44.81,44.81,1200,0
FPT,2/25/2020 10:21,44.73,44.81,44.73,44.73,5960,0
FPT,2/25/2020 10:22,44.73,44.81,44.64,44.81,8120,0
FPT,2/25/2020 10:23,44.73,44.73,44.64,44.64,3220,0
FPT,2/25/2020 10:24,44.64,44.73,44.64,44.73,30460,0
FPT,2/25/2020 10:25,44.73,44.73,44.64,44.73,1330,0
FPT,2/25/2020 10:26,44.73,44.73,44.64,44.64,250,0
FPT,2/25/2020 10:27,44.73,44.73,44.64,44.64,2760,0
FPT,2/25/2020 10:28,44.64,44.64,44.64,44.64,26000,0
FPT,2/25/2020 10:29,44.56,44.64,44.56,44.64,3310,0
FPT,2/25/2020 10:30,44.56,44.64,44.56,44.64,3130,0
FPT,2/25/2020 10:31,44.64,44.64,44.64,44.64,1260,0
FPT,2/25/2020 10:32,44.56,44.56,44.56,44.56,4130,0
FPT,2/25/2020 10:33,44.64,44.64,44.64,44.64,1110,0
FPT,2/25/2020 10:34,44.64,44.64,44.64,44.64,4950,0
FPT,2/25/2020 10:35,44.73,44.73,44.73,44.73,520,0
FPT,2/25/2020 10:36,44.73,44.73,44.73,44.73,200,0
FPT,2/25/2020 10:38,44.73,44.73,44.73,44.73,240,0
FPT,2/25/2020 10:39,44.73,44.73,44.73,44.73,10,0
FPT,2/25/2020 10:40,44.73,44.73,44.73,44.73,100,0
FPT,2/25/2020 10:42,44.73,44.73,44.73,44.73,5100,0
FPT,2/25/2020 10:43,44.73,44.73,44.73,44.73,2720,0
FPT,2/25/2020 10:44,44.73,44.73,44.73,44.73,6500,0
FPT,2/25/2020 10:45,44.73,44.73,44.73,44.73,1580,0
FPT,2/25/2020 10:46,44.73,44.73,44.64,44.73,1510,0
FPT,2/25/2020 10:47,44.73,44.73,44.73,44.73,890,0
FPT,2/25/2020 10:48,44.73,44.73,44.73,44.73,6900,0
FPT,2/25/2020 10:49,44.73,44.73,44.73,44.73,170,0
FPT,2/25/2020 10:50,44.73,44.73,44.73,44.73,8780,0
FPT,2/25/2020 10:51,44.73,44.73,44.73,44.73,750,0
FPT,2/25/2020 10:52,44.81,44.81,44.73,44.73,20210,0
FPT,2/25/2020 10:53,44.81,44.81,44.81,44.81,710,0
FPT,2/25/2020 10:55,44.9,44.9,44.81,44.9,11010,0
FPT,2/25/2020 10:56,44.9,44.9,44.9,44.9,20720,0
FPT,2/25/2020 10:57,44.9,44.9,44.9,44.9,15000,0
FPT,2/25/2020 10:58,44.9,44.9,44.9,44.9,550,0
FPT,2/25/2020 10:59,44.98,44.98,44.98,44.98,2200,0
FPT,2/25/2020 11:00,44.98,44.98,44.9,44.9,1720,0
FPT,2/25/2020 11:01,44.98,44.98,44.98,44.98,320,0
FPT,2/25/2020 11:02,45.07,45.07,45.07,45.07,330,0
FPT,2/25/2020 11:03,45.07,45.07,45.07,45.07,4260,0
FPT,2/25/2020 11:04,45.07,45.07,45.07,45.07,4550,0
FPT,2/25/2020 11:05,45.07,45.07,45.07,45.07,10,0
FPT,2/25/2020 11:06,45.16,45.16,45.16,45.16,1040,0
FPT,2/25/2020 11:07,45.16,45.16,45.16,45.16,7160,0
FPT,2/25/2020 11:08,45.16,45.16,45.16,45.16,1640,0
FPT,2/25/2020 11:09,45.16,45.16,45.07,45.16,5690,0
FPT,2/25/2020 11:10,45.07,45.16,45.07,45.16,920,0
FPT,2/25/2020 11:11,45.07,45.16,45.07,45.07,38930,0
FPT,2/25/2020 11:12,45.07,45.07,45.07,45.07,2000,0
FPT,2/25/2020 11:13,45.07,45.07,45.07,45.07,1000,0
FPT,2/25/2020 11:14,45.16,45.16,45.07,45.16,2610,0
FPT,2/25/2020 11:15,45.16,45.16,45.07,45.07,950,0
FPT,2/25/2020 11:16,45.16,45.16,45.07,45.16,12930,0
FPT,2/25/2020 11:17,45.16,45.16,45.16,45.16,460,0
FPT,2/25/2020 11:18,45.16,45.16,45.07,45.16,20430,0
FPT,2/25/2020 11:19,45.16,45.16,45.16,45.16,1170,0
FPT,2/25/2020 11:20,45.07,45.07,45.07,45.07,18080,0
FPT,2/25/2020 11:21,44.98,45.16,44.98,45.07,12050,0
FPT,2/25/2020 11:22,45.16,45.16,45.07,45.07,8210,0
FPT,2/25/2020 11:23,45.07,45.07,45.07,45.07,10000,0
FPT,2/25/2020 11:25,45.16,45.16,45.07,45.07,1000,0
FPT,2/25/2020 11:27,45.07,45.07,45.07,45.07,700,0
FPT,2/25/2020 11:29,45.07,45.07,45.07,45.07,1290,0
FPT,2/25/2020 13:00,45.07,45.07,45.07,45.07,11410,0
FPT,2/25/2020 13:01,45.16,45.16,45.16,45.16,2000,0
FPT,2/25/2020 13:02,45.16,45.16,45.16,45.16,60,0
FPT,2/25/2020 13:03,45.16,45.16,45.16,45.16,12210,0
FPT,2/25/2020 13:04,45.16,45.24,45.16,45.24,1930,0
FPT,2/25/2020 13:06,45.16,45.16,45.16,45.16,5080,0
FPT,2/25/2020 13:07,45.16,45.16,45.16,45.16,430,0
FPT,2/25/2020 13:09,45.16,45.24,45.07,45.07,1810,0
FPT,2/25/2020 13:10,45.16,45.16,45.16,45.16,700,0
FPT,2/25/2020 13:11,45.16,45.16,45.16,45.16,1000,0
FPT,2/25/2020 13:13,45.16,45.16,45.16,45.16,8500,0
FPT,2/25/2020 13:14,45.16,45.16,45.16,45.16,2000,0
FPT,2/25/2020 13:15,45.16,45.16,45.16,45.16,9500,0
FPT,2/25/2020 13:16,45.24,45.24,45.24,45.24,60,0
FPT,2/25/2020 13:17,45.24,45.33,45.24,45.33,39590,0
FPT,2/25/2020 13:18,45.33,45.5,45.33,45.5,23230,0
FPT,2/25/2020 13:19,45.58,45.75,45.58,45.67,22190,0
FPT,2/25/2020 13:20,45.67,45.67,45.67,45.67,3750,0
FPT,2/25/2020 13:21,45.67,45.67,45.67,45.67,3140,0
FPT,2/25/2020 13:22,45.67,45.67,45.58,45.58,5150,0
FPT,2/25/2020 13:23,45.5,45.5,45.5,45.5,4290,0
FPT,2/25/2020 13:24,45.5,45.5,45.5,45.5,1280,0
FPT,2/25/2020 13:25,45.5,45.5,45.5,45.5,1860,0
FPT,2/25/2020 13:26,45.5,45.5,45.41,45.41,3280,0
FPT,2/25/2020 13:27,45.41,45.41,45.41,45.41,1290,0
FPT,2/25/2020 13:28,45.41,45.41,45.41,45.41,1820,0
FPT,2/25/2020 13:29,45.41,45.41,45.33,45.41,17700,0
FPT,2/25/2020 13:30,45.33,45.41,45.33,45.41,10710,0
FPT,2/25/2020 13:31,45.41,45.41,45.33,45.33,1200,0
FPT,2/25/2020 13:32,45.41,45.41,45.41,45.41,5410,0
FPT,2/25/2020 13:33,45.33,45.33,45.33,45.33,100,0
FPT,2/25/2020 13:34,45.33,45.41,45.33,45.33,2060,0
FPT,2/25/2020 13:35,45.33,45.41,45.33,45.33,6290,0
FPT,2/25/2020 13:36,45.33,45.33,45.33,45.33,2300,0
FPT,2/25/2020 13:37,45.33,45.33,45.24,45.33,8200,0
FPT,2/25/2020 13:38,45.33,45.33,45.24,45.24,1010,0
FPT,2/25/2020 13:39,45.33,45.33,45.33,45.33,2230,0
FPT,2/25/2020 13:40,45.24,45.24,45.24,45.24,510,0
FPT,2/25/2020 13:41,45.33,45.33,45.24,45.24,1320,0
FPT,2/25/2020 13:42,45.33,45.33,45.33,45.33,3040,0
FPT,2/25/2020 13:43,45.33,45.33,45.33,45.33,1410,0
FPT,2/25/2020 13:44,45.33,45.33,45.33,45.33,10,0
FPT,2/25/2020 13:45,45.33,45.33,45.33,45.33,1320,0
FPT,2/25/2020 13:46,45.33,45.33,45.33,45.33,360,0
FPT,2/25/2020 13:47,45.33,45.33,45.24,45.24,1400,0
FPT,2/25/2020 13:48,45.33,45.33,45.33,45.33,8510,0
FPT,2/25/2020 13:49,45.41,45.41,45.41,45.41,10,0
FPT,2/25/2020 13:50,45.41,45.41,45.41,45.41,2600,0
FPT,2/25/2020 13:51,45.41,45.41,45.41,45.41,11160,0
FPT,2/25/2020 13:52,45.41,45.5,45.41,45.5,510,0
FPT,2/25/2020 13:53,45.5,45.5,45.5,45.5,800,0
FPT,2/25/2020 13:54,45.5,45.5,45.5,45.5,2500,0
FPT,2/25/2020 13:55,45.5,45.5,45.41,45.41,120,0
FPT,2/25/2020 13:56,45.5,45.5,45.5,45.5,100,0
FPT,2/25/2020 13:57,45.5,45.5,45.5,45.5,10,0
FPT,2/25/2020 14:00,45.5,45.5,45.5,45.5,150,0
FPT,2/25/2020 14:01,45.5,45.5,45.41,45.5,5710,0
FPT,2/25/2020 14:02,45.5,45.5,45.41,45.5,6090,0
FPT,2/25/2020 14:03,45.5,45.5,45.5,45.5,800,0
FPT,2/25/2020 14:04,45.5,45.5,45.41,45.5,110,0
FPT,2/25/2020 14:05,45.5,45.5,45.5,45.5,1200,0
FPT,2/25/2020 14:06,45.5,45.5,45.5,45.5,1500,0
FPT,2/25/2020 14:07,45.5,45.5,45.5,45.5,120,0
FPT,2/25/2020 14:08,45.5,45.5,45.5,45.5,2050,0
FPT,2/25/2020 14:10,45.5,45.5,45.41,45.5,810,0
FPT,2/25/2020 14:11,45.5,45.5,45.41,45.5,1810,0
FPT,2/25/2020 14:12,45.5,45.5,45.5,45.5,100,0
FPT,2/25/2020 14:13,45.5,45.5,45.5,45.5,90,0
FPT,2/25/2020 14:14,45.5,45.5,45.5,45.5,160,0
FPT,2/25/2020 14:15,45.5,45.5,45.5,45.5,1160,0
FPT,2/25/2020 14:16,45.5,45.5,45.5,45.5,1050,0
FPT,2/25/2020 14:17,45.5,45.5,45.5,45.5,7530,0
FPT,2/25/2020 14:18,45.5,45.5,45.5,45.5,340,0
FPT,2/25/2020 14:19,45.5,45.5,45.5,45.5,6370,0
FPT,2/25/2020 14:20,45.58,45.58,45.58,45.58,12000,0
FPT,2/25/2020 14:21,45.58,45.58,45.58,45.58,15480,0
FPT,2/25/2020 14:22,45.67,45.67,45.67,45.67,1240,0
FPT,2/25/2020 14:23,45.67,45.67,45.67,45.67,7380,0
FPT,2/25/2020 14:24,45.67,45.67,45.67,45.67,3880,0
FPT,2/25/2020 14:25,45.67,45.67,45.67,45.67,560,0
FPT,2/25/2020 14:26,45.67,45.67,45.58,45.67,15440,0
FPT,2/25/2020 14:27,45.67,45.67,45.67,45.67,2000,0
FPT,2/25/2020 14:28,45.75,45.84,45.75,45.84,15470,0
FPT,2/25/2020 14:29,45.67,45.84,45.67,45.84,110,0
FPT,2/25/2020 14:46,46.09,46.09,46.09,46.09,84660,0
FPT,2/26/2020 9:15,45.58,45.58,45.5,45.5,42430,0
FPT,2/26/2020 9:16,45.41,45.5,45.33,45.41,4260,0
FPT,2/26/2020 9:17,45.33,45.41,45.24,45.24,4590,0
FPT,2/26/2020 9:18,45.24,45.41,45.24,45.24,8760,0
FPT,2/26/2020 9:19,45.24,45.24,45.24,45.24,7170,0
FPT,2/26/2020 9:20,45.24,45.33,45.24,45.33,5290,0
FPT,2/26/2020 9:21,45.33,45.41,45.33,45.33,9550,0
FPT,2/26/2020 9:22,45.41,45.41,45.41,45.41,20,0
FPT,2/26/2020 9:23,45.41,45.41,45.33,45.41,10480,0
FPT,2/26/2020 9:24,45.33,45.41,45.33,45.33,3960,0
FPT,2/26/2020 9:25,45.5,45.5,45.33,45.41,4500,0
FPT,2/26/2020 9:26,45.5,45.5,45.41,45.41,2930,0
FPT,2/26/2020 9:27,45.5,45.5,45.5,45.5,5020,0
FPT,2/26/2020 9:28,45.5,45.58,45.41,45.58,18240,0
FPT,2/26/2020 9:29,45.58,45.75,45.58,45.67,28320,0
FPT,2/26/2020 9:30,45.75,45.84,45.75,45.84,26640,0
FPT,2/26/2020 9:31,45.84,46.09,45.84,46.09,105210,0
FPT,2/26/2020 9:32,46.09,46.18,45.84,46.18,28460,0
FPT,2/26/2020 9:33,46.18,46.18,46.09,46.09,16250,0
FPT,2/26/2020 9:34,46.18,46.35,46.18,46.35,45020,0
FPT,2/26/2020 9:35,46.35,46.69,46.35,46.69,42660,0
FPT,2/26/2020 9:36,46.69,46.69,46.61,46.69,15090,0
FPT,2/26/2020 9:37,46.61,46.78,46.61,46.69,19720,0
FPT,2/26/2020 9:38,46.78,46.78,46.69,46.78,39630,0
FPT,2/26/2020 9:39,46.78,46.95,46.78,46.86,72770,0
FPT,2/26/2020 9:40,46.86,46.95,46.86,46.95,40050,0
FPT,2/26/2020 9:41,46.95,47.03,46.86,47.03,73790,0
FPT,2/26/2020 9:42,47.03,47.12,46.95,46.95,27510,0
FPT,2/26/2020 9:43,47.12,47.12,46.69,46.69,69520,0
FPT,2/26/2020 9:44,46.69,46.78,46.61,46.61,21510,0
FPT,2/26/2020 9:45,46.69,46.78,46.61,46.78,51160,0
FPT,2/26/2020 9:46,46.44,46.78,46.44,46.44,51940,0
FPT,2/26/2020 9:47,46.44,46.52,46.44,46.52,31870,0
FPT,2/26/2020 9:48,46.52,46.61,46.52,46.61,18570,0
FPT,2/26/2020 9:49,46.69,46.69,46.61,46.61,10500,0
FPT,2/26/2020 9:50,46.61,46.69,46.52,46.69,22610,0
FPT,2/26/2020 9:51,46.61,46.69,46.61,46.61,5130,0
FPT,2/26/2020 9:52,46.61,46.69,46.61,46.61,32660,0
FPT,2/26/2020 9:53,46.69,46.69,46.61,46.69,15510,0
FPT,2/26/2020 9:54,46.69,46.69,46.61,46.69,5300,0
FPT,2/26/2020 9:55,46.61,46.69,46.61,46.69,18650,0
FPT,2/26/2020 9:56,46.69,46.69,46.61,46.61,14930,0
FPT,2/26/2020 9:57,46.69,46.69,46.61,46.69,38880,0
FPT,2/26/2020 9:58,46.69,46.78,46.69,46.69,18330,0
FPT,2/26/2020 9:59,46.78,46.78,46.78,46.78,8280,0
FPT,2/26/2020 10:00,46.69,46.69,46.52,46.52,45610,0
FPT,2/26/2020 10:01,46.52,46.69,46.52,46.69,63510,0
FPT,2/26/2020 10:02,46.52,46.52,46.52,46.52,10050,0
FPT,2/26/2020 10:03,46.52,46.61,46.52,46.52,1140,0
FPT,2/26/2020 10:04,46.61,46.61,46.52,46.52,38090,0
FPT,2/26/2020 10:05,46.52,46.61,46.52,46.61,10860,0
FPT,2/26/2020 10:06,46.61,46.61,46.52,46.52,510,0
FPT,2/26/2020 10:07,46.52,46.61,46.52,46.61,1100,0
FPT,2/26/2020 10:08,46.52,46.52,46.52,46.52,21360,0
FPT,2/26/2020 10:09,46.52,46.52,46.52,46.52,730,0
FPT,2/26/2020 10:10,46.61,46.61,46.52,46.52,2200,0
FPT,2/26/2020 10:11,46.52,46.52,46.52,46.52,5100,0
FPT,2/26/2020 10:12,46.61,46.61,46.52,46.52,8580,0
FPT,2/26/2020 10:13,46.52,46.61,46.44,46.44,47220,0
FPT,2/26/2020 10:14,46.44,46.61,46.44,46.44,36500,0
FPT,2/26/2020 10:15,46.44,46.52,46.44,46.52,31400,0
FPT,2/26/2020 10:16,46.52,46.61,46.52,46.61,25520,0
FPT,2/26/2020 10:17,46.61,46.69,46.61,46.69,1840,0
FPT,2/26/2020 10:18,46.61,46.61,46.61,46.61,280,0
FPT,2/26/2020 10:20,46.69,46.69,46.61,46.69,17500,0
FPT,2/26/2020 10:21,46.78,46.78,46.78,46.78,44880,0
FPT,2/26/2020 10:22,46.78,46.78,46.78,46.78,10140,0
FPT,2/26/2020 10:23,46.78,46.86,46.78,46.86,5630,0
FPT,2/26/2020 10:24,46.78,46.86,46.78,46.86,20040,0
FPT,2/26/2020 10:25,46.86,46.95,46.86,46.86,162660,0
FPT,2/26/2020 10:26,46.95,46.95,46.95,46.95,5100,0
FPT,2/26/2020 10:27,46.95,47.03,46.86,46.95,26030,0
FPT,2/26/2020 10:28,46.95,47.03,46.86,47.03,25010,0
FPT,2/26/2020 10:29,46.95,47.03,46.95,46.95,13020,0
FPT,2/26/2020 10:30,46.95,46.95,46.95,46.95,10000,0
FPT,2/26/2020 10:31,46.95,47.03,46.86,46.86,29480,0
FPT,2/26/2020 10:32,46.95,46.95,46.86,46.86,24010,0
FPT,2/26/2020 10:33,46.95,46.95,46.95,46.95,10150,0
FPT,2/26/2020 10:34,46.95,46.95,46.95,46.95,4500,0
FPT,2/26/2020 10:35,46.86,46.86,46.86,46.86,1410,0
FPT,2/26/2020 10:36,46.86,46.95,46.86,46.86,9530,0
FPT,2/26/2020 10:37,46.95,46.95,46.86,46.86,920,0
FPT,2/26/2020 10:38,46.86,46.86,46.86,46.86,200,0
FPT,2/26/2020 10:39,46.86,46.86,46.86,46.86,500,0
FPT,2/26/2020 10:40,46.86,46.86,46.86,46.86,70,0
FPT,2/26/2020 10:41,46.86,46.86,46.86,46.86,300,0
FPT,2/26/2020 10:42,46.86,46.86,46.86,46.86,5000,0
FPT,2/26/2020 10:43,46.86,46.86,46.86,46.86,1100,0
FPT,2/26/2020 10:44,46.95,46.95,46.95,46.95,2000,0
FPT,2/26/2020 10:45,46.95,46.95,46.95,46.95,4000,0
FPT,2/26/2020 10:46,46.95,46.95,46.95,46.95,100,0
FPT,2/26/2020 10:47,46.86,46.86,46.86,46.86,10,0
FPT,2/26/2020 10:48,46.86,46.86,46.86,46.86,9150,0
FPT,2/26/2020 10:49,46.95,46.95,46.86,46.86,13000,0
FPT,2/26/2020 10:51,46.95,46.95,46.95,46.95,14000,0
FPT,2/26/2020 10:52,46.86,46.86,46.78,46.86,32700,0
FPT,2/26/2020 10:53,46.86,46.95,46.86,46.86,11030,0
FPT,2/26/2020 10:54,46.86,46.86,46.69,46.69,89170,0
FPT,2/26/2020 10:55,46.69,46.69,46.69,46.69,2060,0
FPT,2/26/2020 10:56,46.86,46.86,46.86,46.86,270,0
FPT,2/26/2020 10:57,46.86,46.86,46.86,46.86,4050,0
FPT,2/26/2020 10:58,46.86,46.86,46.86,46.86,580,0
FPT,2/26/2020 10:59,46.86,46.95,46.86,46.86,3430,0
FPT,2/26/2020 11:00,46.86,46.86,46.86,46.86,2820,0
FPT,2/26/2020 11:01,46.86,46.86,46.86,46.86,3530,0
FPT,2/26/2020 11:02,46.86,46.86,46.86,46.86,4200,0
FPT,2/26/2020 11:03,46.86,46.86,46.86,46.86,90,0
FPT,2/26/2020 11:04,46.86,46.86,46.78,46.78,7660,0
FPT,2/26/2020 11:05,46.78,46.78,46.52,46.52,23840,0
FPT,2/26/2020 11:07,46.52,46.52,46.52,46.52,17700,0
FPT,2/26/2020 11:08,46.52,46.52,46.52,46.52,40,0
FPT,2/26/2020 11:10,46.61,46.61,46.61,46.61,1000,0
FPT,2/26/2020 11:11,46.61,46.78,46.61,46.78,3010,0
FPT,2/26/2020 11:12,46.78,46.78,46.61,46.61,14750,0
FPT,2/26/2020 11:13,46.69,46.69,46.61,46.61,15520,0
FPT,2/26/2020 11:14,46.69,46.69,46.69,46.69,20,0
FPT,2/26/2020 11:15,46.69,46.69,46.69,46.69,5180,0
FPT,2/26/2020 11:16,46.69,46.78,46.69,46.69,6440,0
FPT,2/26/2020 11:17,46.78,46.78,46.69,46.69,510,0
FPT,2/26/2020 11:18,46.78,46.78,46.78,46.78,10,0
FPT,2/26/2020 11:19,46.78,46.78,46.78,46.78,4050,0
FPT,2/26/2020 11:20,46.69,46.69,46.69,46.69,100,0
FPT,2/26/2020 11:21,46.69,46.69,46.69,46.69,1230,0
FPT,2/26/2020 11:23,46.69,46.69,46.69,46.69,20,0
FPT,2/26/2020 11:24,46.69,46.69,46.69,46.69,5170,0
FPT,2/26/2020 11:25,46.69,46.69,46.69,46.69,12300,0
FPT,2/26/2020 11:26,46.69,46.69,46.61,46.61,530,0
FPT,2/26/2020 11:27,46.61,46.61,46.61,46.61,10200,0
FPT,2/26/2020 11:28,46.69,46.69,46.69,46.69,4070,0
FPT,2/26/2020 11:29,46.69,46.69,46.69,46.69,1000,0
FPT,2/26/2020 13:00,46.69,46.69,46.69,46.69,7370,0
FPT,2/26/2020 13:01,46.69,46.69,46.61,46.61,3500,0
FPT,2/26/2020 13:02,46.61,46.61,46.61,46.61,1000,0
FPT,2/26/2020 13:03,46.69,46.69,46.61,46.69,1740,0
FPT,2/26/2020 13:04,46.69,46.69,46.69,46.69,7100,0
FPT,2/26/2020 13:05,46.69,46.69,46.69,46.69,390,0
FPT,2/26/2020 13:07,46.69,46.69,46.69,46.69,6170,0
FPT,2/26/2020 13:08,46.69,46.69,46.61,46.69,16940,0
FPT,2/26/2020 13:09,46.69,46.69,46.69,46.69,4830,0
FPT,2/26/2020 13:10,46.69,46.69,46.61,46.61,10250,0
FPT,2/26/2020 13:11,46.61,46.61,46.61,46.61,1510,0
FPT,2/26/2020 13:12,46.61,46.61,46.61,46.61,820,0
FPT,2/26/2020 13:13,46.61,46.61,46.52,46.61,31550,0
FPT,2/26/2020 13:14,46.52,46.52,46.52,46.52,20,0
FPT,2/26/2020 13:15,46.52,46.52,46.52,46.52,47210,0
FPT,2/26/2020 13:16,46.61,46.61,46.52,46.52,5370,0
FPT,2/26/2020 13:17,46.52,46.52,46.44,46.52,1290,0
FPT,2/26/2020 13:18,46.52,46.52,46.52,46.52,6380,0
FPT,2/26/2020 13:19,46.52,46.52,46.52,46.52,19080,0
FPT,2/26/2020 13:20,46.52,46.61,46.52,46.61,10210,0
FPT,2/26/2020 13:21,46.52,46.52,46.52,46.52,200,0
FPT,2/26/2020 13:22,46.61,46.61,46.52,46.52,5020,0
FPT,2/26/2020 13:23,46.61,46.61,46.52,46.52,3640,0
FPT,2/26/2020 13:24,46.52,46.52,46.52,46.52,7300,0
FPT,2/26/2020 13:25,46.52,46.61,46.52,46.52,1950,0
FPT,2/26/2020 13:26,46.52,46.61,46.52,46.61,5720,0
FPT,2/26/2020 13:27,46.61,46.61,46.52,46.52,20710,0
FPT,2/26/2020 13:28,46.61,46.61,46.52,46.52,8850,0
FPT,2/26/2020 13:29,46.52,46.61,46.52,46.52,6030,0
FPT,2/26/2020 13:30,46.52,46.52,46.44,46.44,30840,0
FPT,2/26/2020 13:31,46.44,46.52,46.44,46.44,7670,0
FPT,2/26/2020 13:32,46.44,46.44,46.44,46.44,500,0
FPT,2/26/2020 13:34,46.44,46.52,46.44,46.52,3710,0
FPT,2/26/2020 13:35,46.44,46.44,46.35,46.35,23110,0
FPT,2/26/2020 13:36,46.35,46.44,46.35,46.44,2130,0
FPT,2/26/2020 13:37,46.35,46.44,46.35,46.44,5550,0
FPT,2/26/2020 13:38,46.44,46.52,46.35,46.52,18610,0
FPT,2/26/2020 13:39,46.44,46.44,46.44,46.44,13850,0
FPT,2/26/2020 13:40,46.35,46.44,46.35,46.44,9870,0
FPT,2/26/2020 13:41,46.44,46.44,46.44,46.44,1310,0
FPT,2/26/2020 13:42,46.44,46.44,46.44,46.44,10,0
FPT,2/26/2020 13:43,46.44,46.52,46.44,46.52,30110,0
FPT,2/26/2020 13:44,46.52,46.52,46.52,46.52,8000,0
FPT,2/26/2020 13:45,46.52,46.52,46.52,46.52,100,0
FPT,2/26/2020 13:46,46.61,46.61,46.61,46.61,1000,0
FPT,2/26/2020 13:47,46.52,46.61,46.52,46.61,11220,0
FPT,2/26/2020 13:48,46.61,46.61,46.61,46.61,27140,0
FPT,2/26/2020 13:49,46.61,46.69,46.61,46.69,19770,0
FPT,2/26/2020 13:50,46.69,46.69,46.61,46.69,34000,0
FPT,2/26/2020 13:51,46.61,46.69,46.61,46.69,6570,0
FPT,2/26/2020 13:52,46.69,46.69,46.69,46.69,900,0
FPT,2/26/2020 13:53,46.69,46.69,46.69,46.69,9650,0
FPT,2/26/2020 13:54,46.69,46.69,46.69,46.69,2230,0
FPT,2/26/2020 13:55,46.69,46.69,46.69,46.69,6000,0
FPT,2/26/2020 13:56,46.69,46.69,46.69,46.69,14030,0
FPT,2/26/2020 13:57,46.61,46.61,46.61,46.61,200,0
FPT,2/26/2020 13:58,46.61,46.61,46.61,46.61,15050,0
FPT,2/26/2020 13:59,46.61,46.61,46.61,46.61,9000,0
FPT,2/26/2020 14:00,46.61,46.61,46.61,46.61,200,0
FPT,2/26/2020 14:01,46.69,46.69,46.69,46.69,10,0
FPT,2/26/2020 14:02,46.69,46.69,46.61,46.69,36540,0
FPT,2/26/2020 14:03,46.69,46.69,46.69,46.69,1800,0
FPT,2/26/2020 14:04,46.69,46.69,46.69,46.69,12890,0
FPT,2/26/2020 14:05,46.69,46.69,46.69,46.69,3000,0
FPT,2/26/2020 14:06,46.69,46.78,46.69,46.78,14620,0
FPT,2/26/2020 14:07,46.69,46.69,46.69,46.69,5000,0
FPT,2/26/2020 14:08,46.69,46.69,46.69,46.69,800,0
FPT,2/26/2020 14:09,46.69,46.78,46.69,46.69,9410,0
FPT,2/26/2020 14:10,46.69,46.78,46.69,46.78,1800,0
FPT,2/26/2020 14:11,46.78,46.78,46.78,46.78,4540,0
FPT,2/26/2020 14:12,46.78,46.78,46.78,46.78,10,0
FPT,2/26/2020 14:13,46.78,46.78,46.78,46.78,7590,0
FPT,2/26/2020 14:14,46.78,46.78,46.78,46.78,170,0
FPT,2/26/2020 14:15,46.69,46.69,46.69,46.69,1000,0
FPT,2/26/2020 14:17,46.69,46.69,46.69,46.69,20000,0
FPT,2/26/2020 14:18,46.69,46.69,46.69,46.69,3110,0
FPT,2/26/2020 14:19,46.69,46.78,46.69,46.78,1800,0
FPT,2/26/2020 14:21,46.78,46.78,46.69,46.69,2100,0
FPT,2/26/2020 14:22,46.69,46.78,46.69,46.78,21780,0
FPT,2/26/2020 14:23,46.69,46.78,46.69,46.78,17510,0
FPT,2/26/2020 14:24,46.78,46.78,46.69,46.69,21550,0
FPT,2/26/2020 14:25,46.69,46.78,46.69,46.78,4890,0
FPT,2/26/2020 14:26,46.78,46.78,46.78,46.78,1390,0
FPT,2/26/2020 14:27,46.69,46.69,46.69,46.69,22320,0
FPT,2/26/2020 14:28,46.86,46.86,46.86,46.86,20000,0
FPT,2/26/2020 14:29,46.61,46.78,46.61,46.78,1100,0
FPT,2/26/2020 14:46,46.95,46.95,46.95,46.95,177070,0
FPT,2/27/2020 9:15,46.95,46.95,46.78,46.78,12050,0
FPT,2/27/2020 9:16,46.78,46.95,46.78,46.95,24500,0
FPT,2/27/2020 9:17,46.95,47.37,46.95,47.37,26220,0
FPT,2/27/2020 9:18,47.37,47.46,47.37,47.37,44230,0
FPT,2/27/2020 9:19,47.29,47.37,47.29,47.29,10730,0
FPT,2/27/2020 9:20,47.29,47.37,47.29,47.37,16740,0
FPT,2/27/2020 9:21,47.37,47.37,47.37,47.37,5040,0
FPT,2/27/2020 9:22,47.29,47.37,47.29,47.37,10070,0
FPT,2/27/2020 9:23,47.37,47.46,47.37,47.46,24120,0
FPT,2/27/2020 9:24,47.46,47.46,47.37,47.37,24180,0
FPT,2/27/2020 9:25,47.37,47.46,47.37,47.37,7830,0
FPT,2/27/2020 9:26,47.37,47.37,47.37,47.37,15270,0
FPT,2/27/2020 9:27,47.37,47.37,47.37,47.37,25100,0
FPT,2/27/2020 9:28,47.37,47.37,47.29,47.37,18700,0
FPT,2/27/2020 9:29,47.37,47.46,47.37,47.37,14100,0
FPT,2/27/2020 9:30,47.37,47.37,47.29,47.29,6100,0
FPT,2/27/2020 9:31,47.29,47.29,47.2,47.2,7630,0
FPT,2/27/2020 9:32,47.2,47.2,47.2,47.2,5250,0
FPT,2/27/2020 9:33,47.12,47.12,47.12,47.12,620,0
FPT,2/27/2020 9:34,47.12,47.2,47.03,47.03,13840,0
FPT,2/27/2020 9:35,47.03,47.12,47.03,47.03,13660,0
FPT,2/27/2020 9:36,47.03,47.03,46.95,46.95,5510,0
FPT,2/27/2020 9:37,46.86,46.95,46.86,46.95,5240,0
FPT,2/27/2020 9:38,46.95,46.95,46.95,46.95,6270,0
FPT,2/27/2020 9:39,46.95,46.95,46.95,46.95,9690,0
FPT,2/27/2020 9:40,46.95,46.95,46.95,46.95,100,0
FPT,2/27/2020 9:41,46.95,46.95,46.95,46.95,1000,0
FPT,2/27/2020 9:43,46.95,47.03,46.95,46.95,1640,0
FPT,2/27/2020 9:44,46.95,46.95,46.95,46.95,7660,0
FPT,2/27/2020 9:45,46.95,46.95,46.95,46.95,1330,0
FPT,2/27/2020 9:46,46.95,46.95,46.95,46.95,7970,0
FPT,2/27/2020 9:47,46.95,46.95,46.95,46.95,5740,0
FPT,2/27/2020 9:49,46.86,46.86,46.86,46.86,4460,0
FPT,2/27/2020 9:50,46.78,46.78,46.78,46.78,9460,0
FPT,2/27/2020 9:51,46.78,46.78,46.69,46.69,9880,0
FPT,2/27/2020 9:52,46.69,46.69,46.69,46.69,7430,0
FPT,2/27/2020 9:53,46.69,46.78,46.69,46.69,7050,0
FPT,2/27/2020 9:54,46.69,46.78,46.69,46.69,7520,0
FPT,2/27/2020 9:55,46.69,46.78,46.61,46.78,7670,0
FPT,2/27/2020 9:56,46.78,46.78,46.69,46.69,10450,0
FPT,2/27/2020 9:57,46.86,46.86,46.86,46.86,10000,0
FPT,2/27/2020 9:58,46.86,46.86,46.78,46.78,4600,0
FPT,2/27/2020 9:59,46.86,46.86,46.78,46.78,110,0
FPT,2/27/2020 10:00,46.86,46.86,46.78,46.78,3810,0
FPT,2/27/2020 10:02,46.86,46.86,46.86,46.86,1010,0
FPT,2/27/2020 10:03,46.86,46.86,46.86,46.86,4490,0
FPT,2/27/2020 10:04,46.86,46.95,46.86,46.95,22260,0
FPT,2/27/2020 10:05,46.86,46.86,46.86,46.86,50,0
FPT,2/27/2020 10:08,46.95,46.95,46.95,46.95,630,0
FPT,2/27/2020 10:10,46.95,47.03,46.95,46.95,17900,0
FPT,2/27/2020 10:11,47.03,47.03,46.95,46.95,26000,0
FPT,2/27/2020 10:12,47.03,47.03,46.95,47.03,2200,0
FPT,2/27/2020 10:13,47.03,47.03,47.03,47.03,2090,0
FPT,2/27/2020 10:14,47.03,47.12,47.03,47.12,2330,0
FPT,2/27/2020 10:15,47.03,47.12,47.03,47.03,1690,0
FPT,2/27/2020 10:16,46.95,46.95,46.95,46.95,19920,0
FPT,2/27/2020 10:17,46.95,46.95,46.95,46.95,2000,0
FPT,2/27/2020 10:18,46.86,46.95,46.86,46.95,7370,0
FPT,2/27/2020 10:19,46.95,46.95,46.95,46.95,6000,0
FPT,2/27/2020 10:20,46.86,46.86,46.86,46.86,1300,0
FPT,2/27/2020 10:23,46.95,46.95,46.95,46.95,1160,0
FPT,2/27/2020 10:24,46.86,46.95,46.86,46.95,4410,0
FPT,2/27/2020 10:26,46.95,46.95,46.95,46.95,50,0
FPT,2/27/2020 10:28,47.03,47.03,47.03,47.03,1200,0
FPT,2/27/2020 10:29,46.95,47.03,46.95,47.03,800,0
FPT,2/27/2020 10:31,47.03,47.12,47.03,47.12,9340,0
FPT,2/27/2020 10:32,47.03,47.03,47.03,47.03,200,0
FPT,2/27/2020 10:33,47.03,47.03,46.95,46.95,2290,0
FPT,2/27/2020 10:34,47.03,47.03,47.03,47.03,1520,0
FPT,2/27/2020 10:35,47.12,47.12,47.12,47.12,5000,0
FPT,2/27/2020 10:37,47.03,47.03,47.03,47.03,920,0
FPT,2/27/2020 10:38,47.03,47.12,47.03,47.12,3460,0
FPT,2/27/2020 10:39,47.12,47.12,47.12,47.12,300,0
FPT,2/27/2020 10:40,47.12,47.12,47.12,47.12,24600,0
FPT,2/27/2020 10:41,47.12,47.12,47.03,47.03,15890,0
FPT,2/27/2020 10:43,47.03,47.03,46.95,46.95,9750,0
FPT,2/27/2020 10:44,47.03,47.03,47.03,47.03,4550,0
FPT,2/27/2020 10:45,47.03,47.12,47.03,47.03,19680,0
FPT,2/27/2020 10:46,47.12,47.12,47.03,47.03,440,0
FPT,2/27/2020 10:47,47.03,47.03,46.95,46.95,2050,0
FPT,2/27/2020 10:48,47.03,47.12,47.03,47.03,2490,0
FPT,2/27/2020 10:49,47.12,47.2,47.12,47.2,21760,0
FPT,2/27/2020 10:50,47.2,47.2,47.12,47.2,40510,0
FPT,2/27/2020 10:51,47.2,47.29,47.2,47.29,2520,0
FPT,2/27/2020 10:52,47.29,47.37,47.29,47.37,45390,0
FPT,2/27/2020 10:53,47.29,47.46,47.29,47.46,133160,0
FPT,2/27/2020 10:54,47.46,47.46,47.37,47.37,14170,0
FPT,2/27/2020 10:55,47.37,47.37,47.29,47.29,8200,0
FPT,2/27/2020 10:56,47.29,47.29,47.29,47.29,10560,0
FPT,2/27/2020 10:57,47.29,47.29,47.29,47.29,6960,0
FPT,2/27/2020 10:58,47.37,47.37,47.37,47.37,14400,0
FPT,2/27/2020 10:59,47.37,47.37,47.29,47.29,13480,0
FPT,2/27/2020 11:00,47.46,47.46,47.29,47.46,31350,0
FPT,2/27/2020 11:01,47.46,47.46,47.37,47.46,5240,0
FPT,2/27/2020 11:02,47.37,47.46,47.37,47.46,36480,0
FPT,2/27/2020 11:03,47.46,47.55,47.37,47.46,28510,0
FPT,2/27/2020 11:04,47.46,47.55,47.46,47.55,50650,0
FPT,2/27/2020 11:05,47.55,47.55,47.55,47.55,12450,0
FPT,2/27/2020 11:06,47.46,47.55,47.46,47.55,5200,0
FPT,2/27/2020 11:07,47.55,47.55,47.46,47.55,23310,0
FPT,2/27/2020 11:08,47.46,47.55,47.46,47.55,17940,0
FPT,2/27/2020 11:09,47.46,47.55,47.46,47.55,11000,0
FPT,2/27/2020 11:10,47.55,47.55,47.46,47.55,31580,0
FPT,2/27/2020 11:11,47.55,47.55,47.55,47.55,2600,0
FPT,2/27/2020 11:12,47.46,47.55,47.46,47.55,3460,0
FPT,2/27/2020 11:13,47.55,47.55,47.46,47.46,12130,0
FPT,2/27/2020 11:14,47.46,47.46,47.46,47.46,10490,0
FPT,2/27/2020 11:15,47.46,47.46,47.46,47.46,5760,0
FPT,2/27/2020 11:16,47.46,47.46,47.46,47.46,15650,0
FPT,2/27/2020 11:17,47.46,47.46,47.46,47.46,11780,0
FPT,2/27/2020 11:18,47.37,47.55,47.37,47.55,12710,0
FPT,2/27/2020 11:19,47.46,47.46,47.46,47.46,20580,0
FPT,2/27/2020 11:20,47.55,47.55,47.46,47.46,5130,0
FPT,2/27/2020 11:21,47.46,47.46,47.46,47.46,5840,0
FPT,2/27/2020 11:22,47.46,47.46,47.46,47.46,500,0
FPT,2/27/2020 11:23,47.37,47.37,47.37,47.37,1150,0
FPT,2/27/2020 11:24,47.37,47.46,47.37,47.46,3260,0
FPT,2/27/2020 11:26,47.37,47.37,47.29,47.29,24880,0
FPT,2/27/2020 11:27,47.37,47.37,47.29,47.29,16230,0
FPT,2/27/2020 11:28,47.37,47.37,47.37,47.37,10300,0
FPT,2/27/2020 11:29,47.37,47.37,47.37,47.37,560,0
FPT,2/27/2020 13:00,47.29,47.29,47.29,47.29,6030,0
FPT,2/27/2020 13:01,47.29,47.29,47.29,47.29,550,0
FPT,2/27/2020 13:02,47.29,47.29,47.2,47.2,4350,0
FPT,2/27/2020 13:03,47.29,47.29,47.2,47.29,4500,0
FPT,2/27/2020 13:04,47.37,47.37,47.29,47.29,1420,0
FPT,2/27/2020 13:05,47.29,47.29,47.29,47.29,1330,0
FPT,2/27/2020 13:06,47.29,47.29,47.29,47.29,50,0
FPT,2/27/2020 13:07,47.37,47.37,47.37,47.37,3270,0
FPT,2/27/2020 13:08,47.37,47.37,47.29,47.29,1280,0
FPT,2/27/2020 13:09,47.29,47.29,47.29,47.29,240,0
FPT,2/27/2020 13:10,47.37,47.37,47.37,47.37,220,0
FPT,2/27/2020 13:12,47.29,47.29,47.29,47.29,5000,0
FPT,2/27/2020 13:13,47.29,47.29,47.29,47.29,350,0
FPT,2/27/2020 13:14,47.29,47.37,47.29,47.37,410,0
FPT,2/27/2020 13:15,47.37,47.37,47.37,47.37,3020,0
FPT,2/27/2020 13:16,47.37,47.37,47.37,47.37,280,0
FPT,2/27/2020 13:19,47.29,47.37,47.29,47.29,5150,0
FPT,2/27/2020 13:20,47.37,47.37,47.37,47.37,10,0
FPT,2/27/2020 13:21,47.37,47.37,47.37,47.37,1750,0
FPT,2/27/2020 13:22,47.37,47.37,47.37,47.37,10,0
FPT,2/27/2020 13:23,47.29,47.37,47.29,47.37,90,0
FPT,2/27/2020 13:24,47.37,47.37,47.29,47.29,8100,0
FPT,2/27/2020 13:25,47.37,47.37,47.29,47.37,970,0
FPT,2/27/2020 13:26,47.37,47.37,47.29,47.29,2760,0
FPT,2/27/2020 13:27,47.37,47.37,47.37,47.37,600,0
FPT,2/27/2020 13:28,47.37,47.37,47.37,47.37,70,0
FPT,2/27/2020 13:29,47.37,47.37,47.37,47.37,60,0
FPT,2/27/2020 13:31,47.37,47.37,47.37,47.37,2700,0
FPT,2/27/2020 13:32,47.37,47.37,47.37,47.37,400,0
FPT,2/27/2020 13:33,47.29,47.37,47.29,47.29,12810,0
FPT,2/27/2020 13:34,47.29,47.29,47.29,47.29,2880,0
FPT,2/27/2020 13:35,47.29,47.37,47.29,47.37,2920,0
FPT,2/27/2020 13:36,47.29,47.29,47.29,47.29,910,0
FPT,2/27/2020 13:37,47.29,47.37,47.29,47.37,1730,0
FPT,2/27/2020 13:38,47.29,47.37,47.29,47.29,420,0
FPT,2/27/2020 13:39,47.29,47.37,47.29,47.37,21480,0
FPT,2/27/2020 13:40,47.37,47.55,47.29,47.46,59170,0
FPT,2/27/2020 13:41,47.46,47.46,47.46,47.46,410,0
FPT,2/27/2020 13:42,47.46,47.55,47.46,47.46,5230,0
FPT,2/27/2020 13:43,47.46,47.55,47.46,47.55,35000,0
FPT,2/27/2020 13:44,47.55,47.72,47.55,47.72,181540,0
FPT,2/27/2020 13:45,47.72,47.8,47.72,47.72,67160,0
FPT,2/27/2020 13:46,47.8,47.8,47.72,47.72,11880,0
FPT,2/27/2020 13:47,47.72,47.8,47.72,47.72,10090,0
FPT,2/27/2020 13:48,47.72,47.72,47.63,47.63,45810,0
FPT,2/27/2020 13:49,47.72,47.72,47.63,47.72,8200,0
FPT,2/27/2020 13:50,47.72,47.72,47.72,47.72,4200,0
FPT,2/27/2020 13:51,47.72,47.72,47.63,47.72,15930,0
FPT,2/27/2020 13:52,47.72,47.8,47.63,47.63,67480,0
FPT,2/27/2020 13:53,47.72,47.8,47.72,47.72,103000,0
FPT,2/27/2020 13:54,47.8,47.97,47.8,47.97,160610,0
FPT,2/27/2020 13:55,47.89,47.97,47.89,47.97,6590,0
FPT,2/27/2020 13:56,47.97,47.97,47.89,47.89,10230,0
FPT,2/27/2020 13:57,47.89,47.97,47.89,47.89,7050,0
FPT,2/27/2020 13:58,47.89,47.97,47.89,47.97,30890,0
FPT,2/27/2020 13:59,47.89,47.97,47.89,47.89,13960,0
FPT,2/27/2020 14:00,47.89,47.89,47.8,47.8,3930,0
FPT,2/27/2020 14:01,47.8,47.8,47.8,47.8,1260,0
FPT,2/27/2020 14:02,47.8,47.8,47.8,47.8,25100,0
FPT,2/27/2020 14:03,47.8,47.8,47.8,47.8,9760,0
FPT,2/27/2020 14:04,47.8,47.8,47.8,47.8,7510,0
FPT,2/27/2020 14:05,47.8,47.8,47.8,47.8,7240,0
FPT,2/27/2020 14:06,47.8,47.89,47.8,47.8,6940,0
FPT,2/27/2020 14:07,47.89,47.89,47.89,47.89,3900,0
FPT,2/27/2020 14:08,47.89,47.97,47.89,47.97,74960,0
FPT,2/27/2020 14:09,47.97,48.06,47.89,48.06,38830,0
FPT,2/27/2020 14:10,47.97,48.06,47.97,48.06,19990,0
FPT,2/27/2020 14:11,48.06,48.06,48.06,48.06,66050,0
FPT,2/27/2020 14:12,48.06,48.23,48.06,48.14,60480,0
FPT,2/27/2020 14:13,48.23,48.23,48.14,48.14,10410,0
FPT,2/27/2020 14:14,48.14,48.23,48.14,48.14,8120,0
FPT,2/27/2020 14:15,48.14,48.14,48.14,48.14,12260,0
FPT,2/27/2020 14:16,48.14,48.14,48.06,48.06,10570,0
FPT,2/27/2020 14:17,48.06,48.06,48.06,48.06,340,0
FPT,2/27/2020 14:18,48.06,48.06,48.06,48.06,21640,0
FPT,2/27/2020 14:19,48.06,48.06,47.97,48.06,18890,0
FPT,2/27/2020 14:20,47.97,47.97,47.97,47.97,5010,0
FPT,2/27/2020 14:21,47.97,47.97,47.89,47.89,24740,0
FPT,2/27/2020 14:22,47.89,47.89,47.8,47.8,1160,0
FPT,2/27/2020 14:23,47.8,47.89,47.8,47.8,2860,0
FPT,2/27/2020 14:24,47.8,47.89,47.8,47.89,5300,0
FPT,2/27/2020 14:25,47.8,47.8,47.8,47.8,20000,0
FPT,2/27/2020 14:26,47.89,47.89,47.8,47.89,910,0
FPT,2/27/2020 14:27,47.8,47.89,47.8,47.8,6440,0
FPT,2/27/2020 14:28,47.8,47.8,47.72,47.8,11320,0
FPT,2/27/2020 14:29,47.8,47.8,47.8,47.8,2080,0
FPT,2/27/2020 14:46,47.8,47.8,47.8,47.8,80750,0
FPT,2/28/2020 9:15,46.95,46.95,46.86,46.86,223970,0
FPT,2/28/2020 9:16,46.86,46.86,46.69,46.78,21430,0
FPT,2/28/2020 9:17,46.78,46.86,46.69,46.86,24710,0
FPT,2/28/2020 9:18,46.78,46.95,46.61,46.61,117660,0
FPT,2/28/2020 9:19,46.95,46.95,46.95,46.95,6850,0
FPT,2/28/2020 9:20,47.2,47.2,46.95,46.95,9180,0
FPT,2/28/2020 9:21,46.95,47.37,46.86,46.95,24240,0
FPT,2/28/2020 9:22,47.12,47.37,47.03,47.37,4290,0
FPT,2/28/2020 9:23,47.03,47.29,47.03,47.2,3400,0
FPT,2/28/2020 9:24,47.2,47.29,47.12,47.12,4480,0
FPT,2/28/2020 9:25,47.29,47.29,46.95,46.95,16260,0
FPT,2/28/2020 9:26,47.03,47.03,47.03,47.03,1620,0
FPT,2/28/2020 9:27,47.12,47.12,46.95,47.03,10620,0
FPT,2/28/2020 9:28,46.95,47.03,46.95,47.03,30720,0
FPT,2/28/2020 9:29,47.03,47.12,47.03,47.12,5700,0
FPT,2/28/2020 9:30,47.12,47.12,46.95,46.95,17470,0
FPT,2/28/2020 9:31,47.03,47.12,46.95,47.03,4300,0
FPT,2/28/2020 9:32,47.12,47.12,47.03,47.03,4750,0
FPT,2/28/2020 9:33,47.03,47.03,47.03,47.03,130,0
FPT,2/28/2020 9:34,47.03,47.12,47.03,47.12,19340,0
FPT,2/28/2020 9:35,47.12,47.2,47.12,47.2,12720,0
FPT,2/28/2020 9:36,47.2,47.37,47.12,47.29,30300,0
FPT,2/28/2020 9:37,47.29,47.29,47.2,47.29,4030,0
FPT,2/28/2020 9:38,47.29,47.29,47.29,47.29,32140,0
FPT,2/28/2020 9:39,47.29,47.29,47.2,47.29,2600,0
FPT,2/28/2020 9:40,47.29,47.46,47.29,47.46,39050,0
FPT,2/28/2020 9:41,47.55,47.55,47.46,47.55,1050,0
FPT,2/28/2020 9:42,47.55,47.55,47.55,47.55,4240,0
FPT,2/28/2020 9:43,47.46,47.46,47.46,47.46,200,0
FPT,2/28/2020 9:44,47.46,47.46,47.46,47.46,850,0
FPT,2/28/2020 9:45,47.46,47.46,47.37,47.37,11400,0
FPT,2/28/2020 9:46,47.37,47.37,47.37,47.37,10,0
FPT,2/28/2020 9:47,47.37,47.37,47.37,47.37,6000,0
FPT,2/28/2020 9:48,47.46,47.46,47.46,47.46,20,0
FPT,2/28/2020 9:49,47.46,47.46,47.37,47.37,1400,0
FPT,2/28/2020 9:50,47.37,47.46,47.37,47.37,1250,0
FPT,2/28/2020 9:51,47.37,47.37,47.37,47.37,5730,0
FPT,2/28/2020 9:52,47.37,47.37,47.29,47.29,2150,0
FPT,2/28/2020 9:53,47.29,47.37,47.29,47.37,400,0
FPT,2/28/2020 9:54,47.37,47.37,47.29,47.29,25230,0
FPT,2/28/2020 9:55,47.29,47.29,47.29,47.29,200,0
FPT,2/28/2020 9:56,47.2,47.2,47.12,47.2,13850,0
FPT,2/28/2020 9:57,47.12,47.12,47.03,47.12,26440,0
FPT,2/28/2020 9:58,47.03,47.03,47.03,47.03,22320,0
FPT,2/28/2020 9:59,46.95,47.03,46.95,46.95,800,0
FPT,2/28/2020 10:00,47.03,47.03,46.95,46.95,250,0
FPT,2/28/2020 10:01,46.95,47.03,46.95,47.03,20630,0
FPT,2/28/2020 10:02,47.03,47.12,47.03,47.12,7220,0
FPT,2/28/2020 10:03,47.12,47.12,47.03,47.03,12020,0
FPT,2/28/2020 10:04,47.03,47.03,47.03,47.03,11150,0
FPT,2/28/2020 10:05,47.03,47.03,47.03,47.03,3550,0
FPT,2/28/2020 10:06,47.03,47.03,46.95,46.95,4270,0
FPT,2/28/2020 10:07,46.95,47.03,46.95,47.03,710,0
FPT,2/28/2020 10:08,47.03,47.03,47.03,47.03,1080,0
FPT,2/28/2020 10:09,47.03,47.03,47.03,47.03,120,0
FPT,2/28/2020 10:10,47.03,47.03,47.03,47.03,3220,0
FPT,2/28/2020 10:11,47.03,47.03,46.95,46.95,9340,0
FPT,2/28/2020 10:12,47.03,47.03,47.03,47.03,50,0
FPT,2/28/2020 10:13,47.03,47.03,46.95,47.03,5800,0
FPT,2/28/2020 10:14,47.03,47.03,46.95,46.95,6100,0
FPT,2/28/2020 10:15,46.95,47.03,46.95,47.03,4500,0
FPT,2/28/2020 10:16,47.03,47.03,46.95,46.95,40490,0
FPT,2/28/2020 10:17,46.95,47.03,46.95,46.95,15560,0
FPT,2/28/2020 10:18,46.95,46.95,46.95,46.95,7900,0
FPT,2/28/2020 10:19,46.95,46.95,46.86,46.86,6400,0
FPT,2/28/2020 10:21,46.86,46.86,46.86,46.86,9000,0
FPT,2/28/2020 10:22,46.86,46.86,46.86,46.86,5040,0
FPT,2/28/2020 10:23,46.86,46.95,46.86,46.95,2510,0
FPT,2/28/2020 10:24,46.95,46.95,46.95,46.95,50,0
FPT,2/28/2020 10:25,46.95,46.95,46.95,46.95,9700,0
FPT,2/28/2020 10:26,46.95,46.95,46.86,46.86,28290,0
FPT,2/28/2020 10:27,46.86,46.86,46.86,46.86,1860,0
FPT,2/28/2020 10:28,46.86,46.95,46.86,46.86,4690,0
FPT,2/28/2020 10:29,46.86,46.86,46.86,46.86,12610,0
FPT,2/28/2020 10:30,46.78,46.86,46.78,46.86,12650,0
FPT,2/28/2020 10:31,46.86,46.86,46.78,46.86,17600,0
FPT,2/28/2020 10:32,46.86,46.86,46.86,46.86,880,0
FPT,2/28/2020 10:33,46.86,46.86,46.78,46.78,5050,0
FPT,2/28/2020 10:34,46.86,46.86,46.78,46.78,1650,0
FPT,2/28/2020 10:35,46.78,46.78,46.78,46.78,29250,0
FPT,2/28/2020 10:36,46.78,46.78,46.78,46.78,17360,0
FPT,2/28/2020 10:37,46.78,46.78,46.69,46.78,4940,0
FPT,2/28/2020 10:38,46.86,46.86,46.86,46.86,10000,0
FPT,2/28/2020 10:39,46.86,46.86,46.86,46.86,5820,0
FPT,2/28/2020 10:40,46.95,46.95,46.86,46.86,12000,0
FPT,2/28/2020 10:41,46.86,46.86,46.86,46.86,2020,0
FPT,2/28/2020 10:42,46.86,46.95,46.86,46.95,510,0
FPT,2/28/2020 10:43,46.95,46.95,46.95,46.95,33280,0
FPT,2/28/2020 10:44,46.95,47.03,46.95,47.03,780,0
FPT,2/28/2020 10:45,47.03,47.03,47.03,47.03,1200,0
FPT,2/28/2020 10:46,47.03,47.03,47.03,47.03,18940,0
FPT,2/28/2020 10:47,47.03,47.03,47.03,47.03,2870,0
FPT,2/28/2020 10:48,47.03,47.03,47.03,47.03,1810,0
FPT,2/28/2020 10:49,47.03,47.03,47.03,47.03,1420,0
FPT,2/28/2020 10:52,47.03,47.03,46.95,46.95,7380,0
FPT,2/28/2020 10:53,46.95,46.95,46.95,46.95,1830,0
FPT,2/28/2020 10:54,46.95,46.95,46.95,46.95,590,0
FPT,2/28/2020 10:55,46.95,46.95,46.95,46.95,1160,0
FPT,2/28/2020 10:56,47.03,47.03,46.95,47.03,4100,0
FPT,2/28/2020 10:57,47.03,47.03,46.95,46.95,1430,0
FPT,2/28/2020 10:58,46.95,46.95,46.95,46.95,200,0
FPT,2/28/2020 10:59,47.03,47.03,47.03,47.03,2900,0
FPT,2/28/2020 11:00,46.95,46.95,46.95,46.95,110,0
FPT,2/28/2020 11:01,47.03,47.03,47.03,47.03,10290,0
FPT,2/28/2020 11:02,47.12,47.12,47.12,47.12,200,0
FPT,2/28/2020 11:03,47.12,47.12,47.12,47.12,20,0
FPT,2/28/2020 11:04,47.12,47.12,47.12,47.12,10,0
FPT,2/28/2020 11:05,47.12,47.12,47.12,47.12,10,0
FPT,2/28/2020 11:06,47.12,47.12,47.12,47.12,10,0
FPT,2/28/2020 11:07,47.12,47.12,47.12,47.12,25020,0
FPT,2/28/2020 11:08,47.12,47.12,47.12,47.12,10010,0
FPT,2/28/2020 11:09,47.12,47.2,47.12,47.2,220,0
FPT,2/28/2020 11:10,47.2,47.2,47.2,47.2,10,0
FPT,2/28/2020 11:11,47.2,47.2,47.2,47.2,20,0
FPT,2/28/2020 11:12,47.12,47.12,47.12,47.12,1010,0
FPT,2/28/2020 11:13,47.2,47.2,47.12,47.12,4980,0
FPT,2/28/2020 11:14,47.03,47.03,47.03,47.03,50,0
FPT,2/28/2020 11:15,47.12,47.12,47.03,47.03,2740,0
FPT,2/28/2020 11:16,47.03,47.12,47.03,47.03,2810,0
FPT,2/28/2020 11:18,47.03,47.12,47.03,47.12,1010,0
FPT,2/28/2020 11:20,47.12,47.12,47.03,47.03,600,0
FPT,2/28/2020 11:21,47.12,47.12,47.12,47.12,1150,0
FPT,2/28/2020 11:22,47.03,47.03,47.03,47.03,450,0
FPT,2/28/2020 11:23,47.12,47.12,47.03,47.12,16350,0
FPT,2/28/2020 11:24,47.03,47.03,46.95,46.95,36840,0
FPT,2/28/2020 11:25,46.95,47.03,46.95,46.95,22830,0
FPT,2/28/2020 11:26,46.95,46.95,46.95,46.95,1400,0
FPT,2/28/2020 11:27,46.95,47.03,46.95,46.95,13190,0
FPT,2/28/2020 11:28,46.95,46.95,46.95,46.95,500,0
FPT,2/28/2020 13:00,46.86,46.86,46.86,46.86,33070,0
FPT,2/28/2020 13:01,46.78,46.78,46.78,46.78,4860,0
FPT,2/28/2020 13:02,46.78,46.78,46.78,46.78,4190,0
FPT,2/28/2020 13:03,46.78,46.78,46.78,46.78,2800,0
FPT,2/28/2020 13:04,46.78,46.78,46.78,46.78,2040,0
FPT,2/28/2020 13:05,46.86,46.86,46.78,46.78,3270,0
FPT,2/28/2020 13:06,46.78,46.78,46.78,46.78,60,0
FPT,2/28/2020 13:07,46.78,46.78,46.78,46.78,2120,0
FPT,2/28/2020 13:08,46.78,46.78,46.69,46.69,7020,0
FPT,2/28/2020 13:09,46.78,46.78,46.69,46.69,140,0
FPT,2/28/2020 13:10,46.78,46.78,46.69,46.69,27310,0
FPT,2/28/2020 13:11,46.69,46.78,46.69,46.69,2540,0
FPT,2/28/2020 13:12,46.69,46.69,46.69,46.69,3000,0
FPT,2/28/2020 13:13,46.69,46.69,46.69,46.69,20,0
FPT,2/28/2020 13:14,46.69,46.78,46.69,46.78,10050,0
FPT,2/28/2020 13:15,46.78,46.78,46.69,46.69,16500,0
FPT,2/28/2020 13:16,46.69,46.69,46.69,46.69,4420,0
FPT,2/28/2020 13:17,46.69,46.69,46.61,46.69,3870,0
FPT,2/28/2020 13:18,46.69,46.69,46.69,46.69,29540,0
FPT,2/28/2020 13:19,46.69,46.78,46.69,46.69,8680,0
FPT,2/28/2020 13:20,46.69,46.69,46.61,46.61,50310,0
FPT,2/28/2020 13:21,46.61,46.69,46.61,46.61,2570,0
FPT,2/28/2020 13:22,46.61,46.61,46.61,46.61,8250,0
FPT,2/28/2020 13:23,46.61,46.61,46.61,46.61,840,0
FPT,2/28/2020 13:24,46.61,46.61,46.61,46.61,16700,0
FPT,2/28/2020 13:25,46.61,46.69,46.61,46.61,600,0
FPT,2/28/2020 13:26,46.61,46.69,46.61,46.69,2800,0
FPT,2/28/2020 13:27,46.61,46.69,46.61,46.69,3970,0
FPT,2/28/2020 13:28,46.69,46.69,46.61,46.61,1510,0
FPT,2/28/2020 13:29,46.69,46.69,46.69,46.69,7100,0
FPT,2/28/2020 13:30,46.69,46.69,46.61,46.69,20840,0
FPT,2/28/2020 13:31,46.69,46.69,46.69,46.69,1730,0
FPT,2/28/2020 13:33,46.69,46.78,46.69,46.69,3600,0
FPT,2/28/2020 13:36,46.78,46.78,46.78,46.78,150,0
FPT,2/28/2020 13:37,46.78,46.78,46.78,46.78,10,0
FPT,2/28/2020 13:38,46.69,46.69,46.69,46.69,20000,0
FPT,2/28/2020 13:39,46.69,46.69,46.69,46.69,2070,0
FPT,2/28/2020 13:40,46.69,46.78,46.69,46.78,20660,0
FPT,2/28/2020 13:41,46.69,46.78,46.69,46.69,11110,0
FPT,2/28/2020 13:42,46.78,46.78,46.69,46.78,8450,0
FPT,2/28/2020 13:43,46.78,46.78,46.78,46.78,27000,0
FPT,2/28/2020 13:45,46.78,46.78,46.78,46.78,5500,0
FPT,2/28/2020 13:46,46.78,46.78,46.78,46.78,370,0
FPT,2/28/2020 13:47,46.86,46.86,46.86,46.86,300,0
FPT,2/28/2020 13:48,46.78,46.78,46.78,46.78,60,0
FPT,2/28/2020 13:49,46.78,46.78,46.78,46.78,21220,0
FPT,2/28/2020 13:50,46.78,46.78,46.78,46.78,600,0
FPT,2/28/2020 13:51,46.78,46.78,46.69,46.69,4250,0
FPT,2/28/2020 13:53,46.69,46.69,46.69,46.69,10000,0
FPT,2/28/2020 13:54,46.78,46.78,46.69,46.78,9280,0
FPT,2/28/2020 13:55,46.78,46.95,46.78,46.95,83090,0
FPT,2/28/2020 13:56,46.95,46.95,46.86,46.95,4270,0
FPT,2/28/2020 13:57,46.95,46.95,46.86,46.95,3200,0
FPT,2/28/2020 13:58,46.86,46.95,46.86,46.95,590,0
FPT,2/28/2020 14:01,46.86,46.86,46.86,46.86,870,0
FPT,2/28/2020 14:02,46.86,46.86,46.86,46.86,6100,0
FPT,2/28/2020 14:03,46.86,46.95,46.86,46.86,2020,0
FPT,2/28/2020 14:04,46.95,46.95,46.95,46.95,500,0
FPT,2/28/2020 14:06,46.95,46.95,46.95,46.95,600,0
FPT,2/28/2020 14:07,46.95,46.95,46.95,46.95,24100,0
FPT,2/28/2020 14:08,46.95,46.95,46.86,46.95,2500,0
FPT,2/28/2020 14:09,46.95,46.95,46.95,46.95,350,0
FPT,2/28/2020 14:10,46.95,46.95,46.95,46.95,13660,0
FPT,2/28/2020 14:11,46.95,46.95,46.95,46.95,5980,0
FPT,2/28/2020 14:12,46.95,46.95,46.95,46.95,1620,0
FPT,2/28/2020 14:13,46.95,46.95,46.95,46.95,3400,0
FPT,2/28/2020 14:14,46.95,46.95,46.95,46.95,200,0
FPT,2/28/2020 14:15,46.95,46.95,46.86,46.95,1470,0
FPT,2/28/2020 14:16,46.86,46.95,46.86,46.95,3530,0
FPT,2/28/2020 14:17,46.95,46.95,46.95,46.95,50,0
FPT,2/28/2020 14:18,46.86,46.86,46.86,46.86,100,0
FPT,2/28/2020 14:19,46.86,46.86,46.86,46.86,2140,0
FPT,2/28/2020 14:20,46.95,46.95,46.86,46.86,1030,0
FPT,2/28/2020 14:21,46.95,46.95,46.95,46.95,1630,0
FPT,2/28/2020 14:22,46.95,46.95,46.95,46.95,1800,0
FPT,2/28/2020 14:23,46.95,46.95,46.95,46.95,3130,0
FPT,2/28/2020 14:24,46.95,46.95,46.95,46.95,9280,0
FPT,2/28/2020 14:25,47.03,47.03,47.03,47.03,4450,0
FPT,2/28/2020 14:26,47.03,47.12,47.03,47.12,2530,0
FPT,2/28/2020 14:27,47.12,47.2,47.12,47.12,17650,0
FPT,2/28/2020 14:28,47.2,47.2,47.12,47.12,27580,0
FPT,2/28/2020 14:29,47.12,47.29,47.03,47.29,16800,0
FPT,2/28/2020 14:46,47.03,47.03,47.03,47.03,77560,0
FPT,3/2/2020 9:15,47.03,47.12,47.03,47.12,24860,0
FPT,3/2/2020 9:16,47.12,47.37,47.12,47.37,13400,0
FPT,3/2/2020 9:17,47.2,47.29,47.2,47.2,11290,0
FPT,3/2/2020 9:18,47.37,47.37,47.37,47.37,70,0
FPT,3/2/2020 9:19,47.37,47.37,47.2,47.2,3640,0
FPT,3/2/2020 9:20,47.2,47.29,47.2,47.29,3000,0
FPT,3/2/2020 9:21,47.29,47.37,47.2,47.2,8530,0
FPT,3/2/2020 9:22,47.2,47.29,47.12,47.12,20290,0
FPT,3/2/2020 9:23,47.2,47.2,47.03,47.12,21870,0
FPT,3/2/2020 9:24,47.03,47.12,46.95,47.03,15920,0
FPT,3/2/2020 9:25,46.95,47.03,46.95,46.95,2210,0
FPT,3/2/2020 9:26,47.03,47.03,46.78,46.95,18980,0
FPT,3/2/2020 9:27,46.95,46.95,46.95,46.95,9340,0
FPT,3/2/2020 9:28,46.78,46.95,46.78,46.78,12450,0
FPT,3/2/2020 9:29,46.95,46.95,46.78,46.78,29430,0
FPT,3/2/2020 9:31,46.78,46.86,46.78,46.86,5730,0
FPT,3/2/2020 9:32,46.86,46.95,46.86,46.86,4150,0
FPT,3/2/2020 9:33,46.95,46.95,46.86,46.95,3760,0
FPT,3/2/2020 9:34,46.95,46.95,46.86,46.95,13510,0
FPT,3/2/2020 9:35,46.95,46.95,46.95,46.95,8190,0
FPT,3/2/2020 9:36,46.95,46.95,46.95,46.95,7220,0
FPT,3/2/2020 9:37,46.95,47.03,46.86,47.03,3970,0
FPT,3/2/2020 9:38,46.86,47.12,46.86,47.12,14190,0
FPT,3/2/2020 9:39,47.03,47.12,47.03,47.12,7690,0
FPT,3/2/2020 9:40,47.03,47.12,47.03,47.12,18790,0
FPT,3/2/2020 9:41,47.12,47.2,47.12,47.12,7110,0
FPT,3/2/2020 9:42,47.2,47.2,47.2,47.2,9290,0
FPT,3/2/2020 9:43,47.12,47.2,47.12,47.12,11560,0
FPT,3/2/2020 9:44,47.12,47.2,47.12,47.2,2460,0
FPT,3/2/2020 9:45,47.12,47.12,47.12,47.12,2130,0
FPT,3/2/2020 9:46,47.03,47.12,47.03,47.12,1390,0
FPT,3/2/2020 9:47,47.12,47.12,47.12,47.12,110,0
FPT,3/2/2020 9:48,47.12,47.2,47.12,47.2,1320,0
FPT,3/2/2020 9:49,47.2,47.2,47.03,47.03,21570,0
FPT,3/2/2020 9:50,47.03,47.03,47.03,47.03,450,0
FPT,3/2/2020 9:51,46.86,46.86,46.86,46.86,49380,0
FPT,3/2/2020 9:53,47.03,47.03,46.86,46.86,620,0
FPT,3/2/2020 9:54,47.03,47.03,47.03,47.03,2010,0
FPT,3/2/2020 9:55,47.12,47.12,47.03,47.03,3420,0
FPT,3/2/2020 9:56,47.12,47.12,47.03,47.03,7390,0
FPT,3/2/2020 9:57,47.12,47.12,47.03,47.03,9380,0
FPT,3/2/2020 9:59,47.03,47.03,47.03,47.03,7460,0
FPT,3/2/2020 10:00,47.03,47.03,46.95,46.95,1340,0
FPT,3/2/2020 10:01,47.03,47.03,46.95,47.03,7990,0
FPT,3/2/2020 10:02,47.03,47.03,47.03,47.03,1230,0
FPT,3/2/2020 10:03,46.95,47.03,46.95,47.03,1430,0
FPT,3/2/2020 10:04,47.03,47.12,47.03,47.12,17590,0
FPT,3/2/2020 10:07,47.03,47.03,47.03,47.03,12590,0
FPT,3/2/2020 10:08,47.03,47.03,47.03,47.03,60,0
FPT,3/2/2020 10:09,47.03,47.03,47.03,47.03,1170,0
FPT,3/2/2020 10:10,47.03,47.03,47.03,47.03,4900,0
FPT,3/2/2020 10:11,46.95,46.95,46.95,46.95,20000,0
FPT,3/2/2020 10:12,46.95,46.95,46.95,46.95,2460,0
FPT,3/2/2020 10:13,46.95,46.95,46.86,46.86,10040,0
FPT,3/2/2020 10:14,46.86,46.95,46.86,46.95,3010,0
FPT,3/2/2020 10:15,46.95,46.95,46.95,46.95,1230,0
FPT,3/2/2020 10:16,46.95,46.95,46.95,46.95,6740,0
FPT,3/2/2020 10:18,46.95,46.95,46.95,46.95,6480,0
FPT,3/2/2020 10:19,46.86,46.86,46.86,46.86,1500,0
FPT,3/2/2020 10:20,46.95,46.95,46.95,46.95,4510,0
FPT,3/2/2020 10:21,46.95,47.03,46.95,46.95,15360,0
FPT,3/2/2020 10:22,46.95,46.95,46.95,46.95,2100,0
FPT,3/2/2020 10:23,46.95,46.95,46.95,46.95,1400,0
FPT,3/2/2020 10:24,46.95,46.95,46.95,46.95,8060,0
FPT,3/2/2020 10:25,46.95,46.95,46.95,46.95,1780,0
FPT,3/2/2020 10:26,46.86,46.95,46.86,46.95,6790,0
FPT,3/2/2020 10:27,46.95,46.95,46.95,46.95,1840,0
FPT,3/2/2020 10:29,46.86,46.95,46.86,46.95,5840,0
FPT,3/2/2020 10:30,47.03,47.03,47.03,47.03,7230,0
FPT,3/2/2020 10:31,47.03,47.03,47.03,47.03,10,0
FPT,3/2/2020 10:33,46.95,47.03,46.95,47.03,7030,0
FPT,3/2/2020 10:34,47.03,47.03,47.03,47.03,1780,0
FPT,3/2/2020 10:35,46.95,47.03,46.95,47.03,8230,0
FPT,3/2/2020 10:36,47.03,47.12,46.95,47.12,9190,0
FPT,3/2/2020 10:37,47.12,47.12,47.12,47.12,1780,0
FPT,3/2/2020 10:38,47.12,47.12,47.03,47.03,11990,0
FPT,3/2/2020 10:39,47.12,47.12,47.12,47.12,1790,0
FPT,3/2/2020 10:40,46.95,47.12,46.95,47.03,1900,0
FPT,3/2/2020 10:41,47.03,47.03,47.03,47.03,2140,0
FPT,3/2/2020 10:42,47.03,47.03,47.03,47.03,1780,0
FPT,3/2/2020 10:43,47.03,47.03,47.03,47.03,4370,0
FPT,3/2/2020 10:44,47.12,47.12,47.12,47.12,7090,0
FPT,3/2/2020 10:45,47.12,47.12,47.12,47.12,3560,0
FPT,3/2/2020 10:46,47.12,47.12,47.12,47.12,19190,0
FPT,3/2/2020 10:47,47.2,47.2,47.2,47.2,2780,0
FPT,3/2/2020 10:48,47.12,47.2,47.12,47.2,1980,0
FPT,3/2/2020 10:49,47.12,47.29,47.12,47.29,56860,0
FPT,3/2/2020 10:50,47.29,47.29,47.2,47.2,10010,0
FPT,3/2/2020 10:51,47.2,47.2,47.12,47.2,17650,0
FPT,3/2/2020 10:52,47.29,47.29,47.2,47.2,2780,0
FPT,3/2/2020 10:53,47.2,47.2,47.2,47.2,5000,0
FPT,3/2/2020 10:54,47.29,47.29,47.29,47.29,1780,0
FPT,3/2/2020 10:55,47.29,47.29,47.29,47.29,3220,0
FPT,3/2/2020 10:57,47.2,47.2,47.2,47.2,5020,0
FPT,3/2/2020 10:59,47.2,47.2,47.2,47.2,7560,0
FPT,3/2/2020 11:00,47.2,47.29,47.2,47.2,7780,0
FPT,3/2/2020 11:01,47.2,47.29,47.2,47.29,2750,0
FPT,3/2/2020 11:02,47.29,47.29,47.29,47.29,10,0
FPT,3/2/2020 11:03,47.29,47.29,47.2,47.2,5780,0
FPT,3/2/2020 11:04,47.2,47.29,47.2,47.29,720,0
FPT,3/2/2020 11:06,47.2,47.2,47.2,47.2,9040,0
FPT,3/2/2020 11:07,47.2,47.2,47.2,47.2,10,0
FPT,3/2/2020 11:08,47.2,47.2,47.12,47.12,310,0
FPT,3/2/2020 11:10,47.2,47.2,47.2,47.2,3970,0
FPT,3/2/2020 11:11,47.2,47.2,47.2,47.2,6640,0
FPT,3/2/2020 11:12,47.2,47.2,47.2,47.2,1330,0
FPT,3/2/2020 11:14,47.2,47.2,47.2,47.2,850,0
FPT,3/2/2020 11:16,47.2,47.2,47.12,47.12,4990,0
FPT,3/2/2020 11:17,47.12,47.12,47.12,47.12,1870,0
FPT,3/2/2020 11:18,47.12,47.12,47.12,47.12,4670,0
FPT,3/2/2020 11:19,47.12,47.12,47.12,47.12,300,0
FPT,3/2/2020 11:20,47.12,47.12,47.12,47.12,50,0
FPT,3/2/2020 11:21,47.12,47.12,47.12,47.12,3610,0
FPT,3/2/2020 11:22,47.03,47.03,47.03,47.03,500,0
FPT,3/2/2020 11:24,47.12,47.12,47.12,47.12,3420,0
FPT,3/2/2020 11:26,47.12,47.12,47.12,47.12,50,0
FPT,3/2/2020 11:27,47.03,47.12,47.03,47.12,5010,0
FPT,3/2/2020 11:28,47.12,47.12,47.03,47.03,6860,0
FPT,3/2/2020 13:00,47.03,47.03,47.03,47.03,20410,0
FPT,3/2/2020 13:01,47.03,47.03,47.03,47.03,5000,0
FPT,3/2/2020 13:02,47.03,47.03,47.03,47.03,200,0
FPT,3/2/2020 13:03,47.03,47.03,47.03,47.03,50,0
FPT,3/2/2020 13:04,47.12,47.12,47.03,47.03,520,0
FPT,3/2/2020 13:06,47.12,47.12,47.12,47.12,1960,0
FPT,3/2/2020 13:07,47.12,47.12,47.12,47.12,1000,0
FPT,3/2/2020 13:08,47.12,47.12,47.12,47.12,10690,0
FPT,3/2/2020 13:09,47.12,47.12,47.12,47.12,3000,0
FPT,3/2/2020 13:10,47.12,47.2,47.12,47.12,12770,0
FPT,3/2/2020 13:11,47.2,47.2,47.2,47.2,3560,0
FPT,3/2/2020 13:12,47.2,47.2,47.2,47.2,7890,0
FPT,3/2/2020 13:13,47.2,47.29,47.2,47.29,20250,0
FPT,3/2/2020 13:14,47.2,47.29,47.2,47.29,12130,0
FPT,3/2/2020 13:15,47.29,47.29,47.29,47.29,31090,0
FPT,3/2/2020 13:17,47.37,47.37,47.29,47.29,27450,0
FPT,3/2/2020 13:18,47.37,47.46,47.37,47.37,22990,0
FPT,3/2/2020 13:19,47.37,47.37,47.37,47.37,200,0
FPT,3/2/2020 13:20,47.37,47.46,47.37,47.37,8680,0
FPT,3/2/2020 13:21,47.37,47.37,47.37,47.37,200,0
FPT,3/2/2020 13:22,47.37,47.37,47.37,47.37,5100,0
FPT,3/2/2020 13:23,47.37,47.37,47.37,47.37,50,0
FPT,3/2/2020 13:24,47.37,47.46,47.37,47.46,6000,0
FPT,3/2/2020 13:25,47.37,47.46,47.37,47.46,6820,0
FPT,3/2/2020 13:26,47.46,47.55,47.46,47.46,5610,0
FPT,3/2/2020 13:27,47.55,47.55,47.55,47.55,100,0
FPT,3/2/2020 13:28,47.55,47.55,47.46,47.55,13650,0
FPT,3/2/2020 13:29,47.55,47.55,47.55,47.55,10900,0
FPT,3/2/2020 13:30,47.55,47.55,47.55,47.55,15150,0
FPT,3/2/2020 13:31,47.55,47.55,47.46,47.55,9860,0
FPT,3/2/2020 13:32,47.55,47.55,47.55,47.55,3990,0
FPT,3/2/2020 13:33,47.46,47.63,47.46,47.63,11940,0
FPT,3/2/2020 13:34,47.63,47.72,47.63,47.72,16360,0
FPT,3/2/2020 13:35,47.72,47.72,47.72,47.72,21480,0
FPT,3/2/2020 13:36,47.72,47.8,47.72,47.8,14850,0
FPT,3/2/2020 13:37,47.72,47.8,47.72,47.8,6460,0
FPT,3/2/2020 13:38,47.8,47.8,47.72,47.8,21510,0
FPT,3/2/2020 13:39,47.8,47.8,47.8,47.8,97050,0
FPT,3/2/2020 13:40,47.89,47.97,47.89,47.97,59970,0
FPT,3/2/2020 13:41,47.97,47.97,47.89,47.89,12320,0
FPT,3/2/2020 13:42,47.97,47.97,47.8,47.8,46160,0
FPT,3/2/2020 13:43,47.8,47.8,47.8,47.8,2130,0
FPT,3/2/2020 13:44,47.72,47.89,47.72,47.8,11760,0
FPT,3/2/2020 13:45,47.8,47.8,47.72,47.8,11400,0
FPT,3/2/2020 13:46,47.8,47.8,47.8,47.8,10180,0
FPT,3/2/2020 13:47,47.8,47.8,47.8,47.8,11530,0
FPT,3/2/2020 13:48,47.8,47.89,47.8,47.89,3330,0
FPT,3/2/2020 13:49,47.89,47.89,47.89,47.89,11200,0
FPT,3/2/2020 13:50,47.89,47.89,47.89,47.89,2900,0
FPT,3/2/2020 13:51,47.8,47.8,47.72,47.8,20310,0
FPT,3/2/2020 13:52,47.8,47.8,47.55,47.55,24870,0
FPT,3/2/2020 13:53,47.55,47.55,47.55,47.55,6890,0
FPT,3/2/2020 13:54,47.55,47.55,47.55,47.55,2600,0
FPT,3/2/2020 13:55,47.72,47.72,47.72,47.72,2700,0
FPT,3/2/2020 13:56,47.72,47.72,47.72,47.72,5550,0
FPT,3/2/2020 13:57,47.72,47.72,47.72,47.72,8750,0
FPT,3/2/2020 13:59,47.63,47.63,47.63,47.63,1490,0
FPT,3/2/2020 14:00,47.72,47.72,47.55,47.55,22040,0
FPT,3/2/2020 14:01,47.55,47.72,47.55,47.72,8880,0
FPT,3/2/2020 14:02,47.72,47.72,47.72,47.72,3590,0
FPT,3/2/2020 14:03,47.72,47.72,47.72,47.72,6150,0
FPT,3/2/2020 14:04,47.72,47.72,47.72,47.72,1100,0
FPT,3/2/2020 14:05,47.72,47.72,47.72,47.72,6510,0
FPT,3/2/2020 14:06,47.8,47.8,47.8,47.8,1790,0
FPT,3/2/2020 14:07,47.8,47.8,47.72,47.8,29170,0
FPT,3/2/2020 14:08,47.8,47.89,47.72,47.89,17160,0
FPT,3/2/2020 14:09,47.8,47.8,47.8,47.8,3230,0
FPT,3/2/2020 14:10,47.8,47.8,47.8,47.8,15120,0
FPT,3/2/2020 14:11,47.8,47.8,47.8,47.8,6730,0
FPT,3/2/2020 14:12,47.72,47.72,47.72,47.72,410,0
FPT,3/2/2020 14:13,47.8,47.8,47.8,47.8,9200,0
FPT,3/2/2020 14:14,47.8,47.8,47.8,47.8,610,0
FPT,3/2/2020 14:15,47.8,47.8,47.72,47.8,25940,0
FPT,3/2/2020 14:17,47.8,47.8,47.72,47.72,1160,0
FPT,3/2/2020 14:18,47.8,47.8,47.8,47.8,50,0
FPT,3/2/2020 14:19,47.8,47.8,47.72,47.72,1060,0
FPT,3/2/2020 14:20,47.63,47.63,47.63,47.63,1950,0
FPT,3/2/2020 14:22,47.63,47.63,47.63,47.63,1650,0
FPT,3/2/2020 14:23,47.63,47.63,47.63,47.63,13970,0
FPT,3/2/2020 14:24,47.63,47.63,47.63,47.63,9680,0
FPT,3/2/2020 14:25,47.63,47.63,47.63,47.63,100,0
FPT,3/2/2020 14:26,47.63,47.63,47.55,47.63,6100,0
FPT,3/2/2020 14:27,47.63,47.63,47.55,47.55,5260,0
FPT,3/2/2020 14:28,47.63,47.63,47.55,47.63,500,0
FPT,3/2/2020 14:29,47.63,47.63,47.55,47.63,3950,0
FPT,3/2/2020 14:46,47.55,47.55,47.55,47.55,29850,0
FPT,3/3/2020 9:15,47.97,48.14,47.97,48.14,38410,0
FPT,3/3/2020 9:16,48.23,48.4,48.23,48.4,11870,0
FPT,3/3/2020 9:17,48.4,48.57,48.4,48.57,28150,0
FPT,3/3/2020 9:18,48.57,48.57,48.31,48.48,7670,0
FPT,3/3/2020 9:19,48.31,48.48,48.23,48.23,2270,0
FPT,3/3/2020 9:20,48.31,48.31,48.23,48.23,9910,0
FPT,3/3/2020 9:21,48.23,48.23,48.14,48.23,9570,0
FPT,3/3/2020 9:22,48.31,48.31,48.23,48.23,5210,0
FPT,3/3/2020 9:23,48.23,48.23,48.06,48.06,43980,0
FPT,3/3/2020 9:24,48.06,48.14,48.06,48.14,10260,0
FPT,3/3/2020 9:25,48.06,48.14,48.06,48.14,3200,0
FPT,3/3/2020 9:26,48.14,48.23,48.06,48.23,9040,0
FPT,3/3/2020 9:27,48.14,48.14,48.14,48.14,12400,0
FPT,3/3/2020 9:28,48.23,48.23,48.23,48.23,5970,0
FPT,3/3/2020 9:29,48.23,48.23,48.23,48.23,3390,0
FPT,3/3/2020 9:30,48.23,48.23,48.14,48.14,270,0
FPT,3/3/2020 9:31,48.23,48.23,48.14,48.23,2450,0
FPT,3/3/2020 9:32,48.14,48.14,48.14,48.14,7200,0
FPT,3/3/2020 9:33,48.14,48.14,48.06,48.14,38920,0
FPT,3/3/2020 9:34,48.14,48.14,48.06,48.06,280,0
FPT,3/3/2020 9:35,48.06,48.06,48.06,48.06,1310,0
FPT,3/3/2020 9:36,48.06,48.06,48.06,48.06,7180,0
FPT,3/3/2020 9:37,48.06,48.06,48.06,48.06,21960,0
FPT,3/3/2020 9:38,48.06,48.06,48.06,48.06,6030,0
FPT,3/3/2020 9:39,48.06,48.06,47.97,47.97,23270,0
FPT,3/3/2020 9:40,48.06,48.06,48.06,48.06,550,0
FPT,3/3/2020 9:41,47.97,48.06,47.97,47.97,560,0
FPT,3/3/2020 9:42,47.97,48.06,47.97,48.06,290,0
FPT,3/3/2020 9:43,47.97,47.97,47.97,47.97,250,0
FPT,3/3/2020 9:44,47.97,48.06,47.97,48.06,1510,0
FPT,3/3/2020 9:45,48.06,48.06,48.06,48.06,1230,0
FPT,3/3/2020 9:46,48.06,48.06,47.97,47.97,16700,0
FPT,3/3/2020 9:47,47.97,47.97,47.97,47.97,360,0
FPT,3/3/2020 9:48,47.89,47.97,47.89,47.97,3050,0
FPT,3/3/2020 9:50,47.89,47.89,47.89,47.89,7400,0
FPT,3/3/2020 9:51,47.97,47.97,47.89,47.89,590,0
FPT,3/3/2020 9:52,47.89,47.97,47.89,47.89,5400,0
FPT,3/3/2020 9:53,47.89,47.89,47.89,47.89,1290,0
FPT,3/3/2020 9:54,47.89,47.89,47.8,47.8,9520,0
FPT,3/3/2020 9:55,47.97,47.97,47.8,47.97,5060,0
FPT,3/3/2020 9:57,47.97,47.97,47.97,47.97,1000,0
FPT,3/3/2020 9:58,47.89,47.97,47.89,47.97,2190,0
FPT,3/3/2020 9:59,47.97,47.97,47.89,47.97,6440,0
FPT,3/3/2020 10:01,47.97,47.97,47.97,47.97,8560,0
FPT,3/3/2020 10:02,47.97,47.97,47.97,47.97,9080,0
FPT,3/3/2020 10:03,47.97,48.06,47.97,48.06,230,0
FPT,3/3/2020 10:04,48.06,48.06,47.97,48.06,10360,0
FPT,3/3/2020 10:05,48.06,48.14,47.97,48.14,12060,0
FPT,3/3/2020 10:06,48.14,48.14,48.06,48.06,2650,0
FPT,3/3/2020 10:07,48.14,48.14,48.14,48.14,130,0
FPT,3/3/2020 10:08,48.14,48.14,48.14,48.14,610,0
FPT,3/3/2020 10:09,48.06,48.23,48.06,48.23,35010,0
FPT,3/3/2020 10:10,48.14,48.23,48.14,48.23,4050,0
FPT,3/3/2020 10:11,48.23,48.23,48.23,48.23,16410,0
FPT,3/3/2020 10:12,48.23,48.23,48.14,48.14,220,0
FPT,3/3/2020 10:13,48.14,48.23,48.14,48.14,25000,0
FPT,3/3/2020 10:14,48.23,48.23,48.23,48.23,1230,0
FPT,3/3/2020 10:15,48.23,48.23,48.23,48.23,10630,0
FPT,3/3/2020 10:16,48.14,48.14,48.14,48.14,840,0
FPT,3/3/2020 10:17,48.23,48.23,48.23,48.23,5000,0
FPT,3/3/2020 10:18,48.14,48.14,48.14,48.14,1000,0
FPT,3/3/2020 10:19,48.23,48.23,48.14,48.23,3200,0
FPT,3/3/2020 10:20,48.14,48.23,48.06,48.23,23280,0
FPT,3/3/2020 10:22,48.14,48.14,48.14,48.14,2680,0
FPT,3/3/2020 10:23,48.14,48.14,48.14,48.14,10100,0
FPT,3/3/2020 10:24,48.14,48.14,48.14,48.14,100,0
FPT,3/3/2020 10:26,48.14,48.14,48.14,48.14,3010,0
FPT,3/3/2020 10:27,48.06,48.14,48.06,48.14,16210,0
FPT,3/3/2020 10:28,48.06,48.14,48.06,48.14,4400,0
FPT,3/3/2020 10:29,48.06,48.06,48.06,48.06,10,0
FPT,3/3/2020 10:30,48.06,48.06,47.97,47.97,5100,0
FPT,3/3/2020 10:31,47.97,47.97,47.97,47.97,15680,0
FPT,3/3/2020 10:32,47.89,47.97,47.89,47.97,2100,0
FPT,3/3/2020 10:33,47.89,47.89,47.8,47.89,36090,0
FPT,3/3/2020 10:34,47.89,47.89,47.8,47.8,5050,0
FPT,3/3/2020 10:35,47.8,47.8,47.8,47.8,10,0
FPT,3/3/2020 10:36,47.89,47.89,47.89,47.89,760,0
FPT,3/3/2020 10:37,47.89,47.89,47.8,47.8,600,0
FPT,3/3/2020 10:38,47.8,47.8,47.8,47.8,7590,0
FPT,3/3/2020 10:39,47.72,47.72,47.72,47.72,11000,0
FPT,3/3/2020 10:40,47.72,47.72,47.72,47.72,40,0
FPT,3/3/2020 10:42,47.8,47.8,47.8,47.8,10,0
FPT,3/3/2020 10:43,47.8,47.8,47.8,47.8,40,0
FPT,3/3/2020 10:44,47.8,47.8,47.8,47.8,7890,0
FPT,3/3/2020 10:45,47.8,47.8,47.8,47.8,2410,0
FPT,3/3/2020 10:46,47.8,47.8,47.8,47.8,80,0
FPT,3/3/2020 10:47,47.89,47.89,47.89,47.89,390,0
FPT,3/3/2020 10:48,47.89,47.89,47.89,47.89,4640,0
FPT,3/3/2020 10:49,47.97,47.97,47.97,47.97,8900,0
FPT,3/3/2020 10:50,47.97,47.97,47.97,47.97,100,0
FPT,3/3/2020 10:51,47.97,47.97,47.97,47.97,15690,0
FPT,3/3/2020 10:52,47.97,47.97,47.97,47.97,5090,0
FPT,3/3/2020 10:53,47.97,47.97,47.97,47.97,200,0
FPT,3/3/2020 10:54,47.97,47.97,47.97,47.97,3750,0
FPT,3/3/2020 10:55,47.97,47.97,47.97,47.97,10,0
FPT,3/3/2020 10:56,47.8,47.8,47.8,47.8,8000,0
FPT,3/3/2020 10:57,47.89,47.89,47.89,47.89,1270,0
FPT,3/3/2020 10:58,47.89,47.89,47.89,47.89,730,0
FPT,3/3/2020 10:59,47.89,47.97,47.89,47.97,210,0
FPT,3/3/2020 11:00,47.97,47.97,47.97,47.97,50,0
FPT,3/3/2020 11:01,47.97,47.97,47.97,47.97,30,0
FPT,3/3/2020 11:03,47.97,47.97,47.97,47.97,1280,0
FPT,3/3/2020 11:05,47.97,47.97,47.97,47.97,30,0
FPT,3/3/2020 11:07,47.89,47.89,47.89,47.89,10,0
FPT,3/3/2020 11:10,47.89,47.89,47.89,47.89,380,0
FPT,3/3/2020 11:11,47.89,47.89,47.8,47.8,21410,0
FPT,3/3/2020 11:13,47.89,47.89,47.89,47.89,150,0
FPT,3/3/2020 11:14,47.89,47.89,47.89,47.89,540,0
FPT,3/3/2020 11:15,47.89,47.89,47.89,47.89,6840,0
FPT,3/3/2020 11:16,47.89,47.89,47.89,47.89,100,0
FPT,3/3/2020 11:17,47.97,47.97,47.97,47.97,2000,0
FPT,3/3/2020 11:18,47.89,47.89,47.89,47.89,30,0
FPT,3/3/2020 11:19,47.89,47.89,47.89,47.89,330,0
FPT,3/3/2020 11:21,47.89,47.89,47.89,47.89,4750,0
FPT,3/3/2020 11:23,47.89,47.89,47.89,47.89,1500,0
FPT,3/3/2020 11:24,47.89,47.89,47.89,47.89,100,0
FPT,3/3/2020 11:25,47.8,47.8,47.8,47.8,4000,0
FPT,3/3/2020 11:26,47.8,47.8,47.8,47.8,24420,0
FPT,3/3/2020 11:28,47.8,47.8,47.8,47.8,100,0
FPT,3/3/2020 13:00,47.8,47.8,47.8,47.8,1160,0
FPT,3/3/2020 13:02,47.72,47.72,47.72,47.72,40,0
FPT,3/3/2020 13:03,47.8,47.8,47.8,47.8,10,0
FPT,3/3/2020 13:04,47.8,47.8,47.8,47.8,100,0
FPT,3/3/2020 13:05,47.8,47.8,47.8,47.8,10,0
FPT,3/3/2020 13:06,47.8,47.8,47.8,47.8,2000,0
FPT,3/3/2020 13:07,47.8,47.8,47.8,47.8,90,0
FPT,3/3/2020 13:08,47.8,47.8,47.8,47.8,150,0
FPT,3/3/2020 13:10,47.8,47.8,47.8,47.8,6180,0
FPT,3/3/2020 13:11,47.8,47.8,47.72,47.72,2060,0
FPT,3/3/2020 13:12,47.8,47.8,47.72,47.72,530,0
FPT,3/3/2020 13:13,47.72,47.72,47.72,47.72,180,0
FPT,3/3/2020 13:14,47.72,47.72,47.72,47.72,880,0
FPT,3/3/2020 13:15,47.8,47.8,47.72,47.72,3530,0
FPT,3/3/2020 13:16,47.72,47.72,47.63,47.72,7610,0
FPT,3/3/2020 13:17,47.72,47.72,47.63,47.72,700,0
FPT,3/3/2020 13:18,47.72,47.72,47.63,47.72,2330,0
FPT,3/3/2020 13:20,47.72,47.72,47.72,47.72,300,0
FPT,3/3/2020 13:21,47.55,47.55,47.55,47.55,14190,0
FPT,3/3/2020 13:22,47.55,47.63,47.55,47.63,5210,0
FPT,3/3/2020 13:23,47.63,47.63,47.55,47.55,1200,0
FPT,3/3/2020 13:24,47.55,47.55,47.55,47.55,10000,0
FPT,3/3/2020 13:25,47.55,47.55,47.55,47.55,3060,0
FPT,3/3/2020 13:26,47.55,47.55,47.55,47.55,11420,0
FPT,3/3/2020 13:27,47.55,47.55,47.55,47.55,2290,0
FPT,3/3/2020 13:31,47.55,47.63,47.55,47.63,2300,0
FPT,3/3/2020 13:32,47.63,47.63,47.63,47.63,4000,0
FPT,3/3/2020 13:33,47.72,47.72,47.72,47.72,6270,0
FPT,3/3/2020 13:34,47.72,47.72,47.72,47.72,4200,0
FPT,3/3/2020 13:35,47.72,47.72,47.72,47.72,3210,0
FPT,3/3/2020 13:36,47.72,47.72,47.72,47.72,190,0
FPT,3/3/2020 13:37,47.63,47.63,47.55,47.55,12400,0
FPT,3/3/2020 13:38,47.63,47.63,47.63,47.63,50,0
FPT,3/3/2020 13:39,47.63,47.63,47.63,47.63,560,0
FPT,3/3/2020 13:40,47.55,47.55,47.55,47.55,100,0
FPT,3/3/2020 13:41,47.63,47.63,47.63,47.63,10020,0
FPT,3/3/2020 13:42,47.63,47.63,47.63,47.63,100,0
FPT,3/3/2020 13:43,47.63,47.63,47.63,47.63,420,0
FPT,3/3/2020 13:45,47.63,47.72,47.63,47.63,5320,0
FPT,3/3/2020 13:46,47.72,47.72,47.72,47.72,500,0
FPT,3/3/2020 13:52,47.72,47.72,47.72,47.72,3780,0
FPT,3/3/2020 13:53,47.63,47.72,47.63,47.72,190,0
FPT,3/3/2020 13:56,47.72,47.72,47.72,47.72,3000,0
FPT,3/3/2020 13:57,47.72,47.72,47.72,47.72,8180,0
FPT,3/3/2020 14:00,47.72,47.72,47.72,47.72,5300,0
FPT,3/3/2020 14:01,47.8,47.8,47.8,47.8,7860,0
FPT,3/3/2020 14:02,47.72,47.8,47.72,47.8,7160,0
FPT,3/3/2020 14:03,47.8,47.8,47.72,47.8,1950,0
FPT,3/3/2020 14:04,47.8,47.8,47.8,47.8,1280,0
FPT,3/3/2020 14:05,47.8,47.89,47.8,47.89,14100,0
FPT,3/3/2020 14:06,47.89,47.89,47.89,47.89,14730,0
FPT,3/3/2020 14:07,47.89,47.97,47.89,47.97,7870,0
FPT,3/3/2020 14:08,47.97,47.97,47.89,47.89,7590,0
FPT,3/3/2020 14:09,47.89,47.97,47.89,47.97,6210,0
FPT,3/3/2020 14:10,47.97,47.97,47.89,47.89,8100,0
FPT,3/3/2020 14:11,47.89,47.89,47.89,47.89,450,0
FPT,3/3/2020 14:12,47.89,47.97,47.89,47.97,10180,0
FPT,3/3/2020 14:13,47.97,47.97,47.89,47.97,2850,0
FPT,3/3/2020 14:14,47.97,47.97,47.97,47.97,250,0
FPT,3/3/2020 14:15,47.89,47.89,47.8,47.89,13060,0
FPT,3/3/2020 14:17,47.89,47.89,47.8,47.8,6080,0
FPT,3/3/2020 14:18,47.89,47.89,47.8,47.8,6750,0
FPT,3/3/2020 14:19,47.8,47.8,47.8,47.8,6100,0
FPT,3/3/2020 14:20,47.8,47.8,47.72,47.72,13190,0
FPT,3/3/2020 14:21,47.72,47.72,47.72,47.72,4500,0
FPT,3/3/2020 14:22,47.72,47.72,47.72,47.72,8000,0
FPT,3/3/2020 14:23,47.8,47.8,47.8,47.8,20120,0
FPT,3/3/2020 14:24,47.72,47.8,47.72,47.8,820,0
FPT,3/3/2020 14:26,47.72,47.8,47.72,47.8,14010,0
FPT,3/3/2020 14:27,47.72,47.8,47.72,47.72,2000,0
FPT,3/3/2020 14:28,47.8,47.8,47.8,47.8,720,0
FPT,3/3/2020 14:29,47.8,47.8,47.8,47.8,300,0
FPT,3/3/2020 14:46,47.72,47.72,47.72,47.72,71150,0
FPT,3/4/2020 9:15,47.37,47.37,47.37,47.37,16430,0
FPT,3/4/2020 9:16,47.29,47.29,47.12,47.12,11680,0
FPT,3/4/2020 9:17,47.2,47.29,47.2,47.29,10500,0
FPT,3/4/2020 9:18,47.2,47.29,47.12,47.2,5940,0
FPT,3/4/2020 9:19,47.2,47.2,47.03,47.03,42110,0
FPT,3/4/2020 9:20,47.03,47.03,46.95,46.95,8210,0
FPT,3/4/2020 9:21,47.03,47.03,46.95,47.03,11980,0
FPT,3/4/2020 9:22,47.03,47.03,46.95,47.03,7900,0
FPT,3/4/2020 9:23,47.03,47.03,46.95,47.03,25790,0
FPT,3/4/2020 9:24,47.03,47.12,47.03,47.12,2970,0
FPT,3/4/2020 9:25,47.2,47.2,47.2,47.2,1000,0
FPT,3/4/2020 9:26,47.2,47.2,47.2,47.2,1700,0
FPT,3/4/2020 9:27,47.12,47.12,47.03,47.03,7100,0
FPT,3/4/2020 9:28,47.12,47.12,47.03,47.12,3770,0
FPT,3/4/2020 9:29,47.2,47.2,47.2,47.2,2100,0
FPT,3/4/2020 9:30,47.2,47.2,47.2,47.2,5000,0
FPT,3/4/2020 9:31,47.2,47.29,47.2,47.29,4860,0
FPT,3/4/2020 9:32,47.29,47.29,47.29,47.29,2000,0
FPT,3/4/2020 9:34,47.29,47.29,47.29,47.29,2000,0
FPT,3/4/2020 9:35,47.2,47.2,47.2,47.2,5000,0
FPT,3/4/2020 9:36,47.29,47.29,47.2,47.29,1390,0
FPT,3/4/2020 9:37,47.2,47.2,47.2,47.2,4060,0
FPT,3/4/2020 9:38,47.12,47.2,47.12,47.2,4300,0
FPT,3/4/2020 9:39,47.2,47.2,47.2,47.2,5000,0
FPT,3/4/2020 9:40,47.29,47.29,47.2,47.2,210,0
FPT,3/4/2020 9:41,47.2,47.2,47.2,47.2,600,0
FPT,3/4/2020 9:42,47.2,47.2,47.12,47.12,5870,0
FPT,3/4/2020 9:43,47.2,47.2,47.03,47.03,30050,0
FPT,3/4/2020 9:44,47.12,47.2,47.12,47.2,1040,0
FPT,3/4/2020 9:45,47.03,47.03,47.03,47.03,4500,0
FPT,3/4/2020 9:46,47.03,47.03,47.03,47.03,5000,0
FPT,3/4/2020 9:47,47.03,47.03,47.03,47.03,16000,0
FPT,3/4/2020 9:49,47.12,47.12,47.12,47.12,1050,0
FPT,3/4/2020 9:50,47.12,47.12,47.12,47.12,200,0
FPT,3/4/2020 9:51,47.12,47.12,47.12,47.12,1000,0
FPT,3/4/2020 9:52,47.2,47.2,47.2,47.2,600,0
FPT,3/4/2020 9:53,47.2,47.2,47.2,47.2,5110,0
FPT,3/4/2020 9:54,47.2,47.2,47.2,47.2,100,0
FPT,3/4/2020 9:55,47.2,47.2,47.2,47.2,5000,0
FPT,3/4/2020 9:56,47.2,47.2,47.2,47.2,2100,0
FPT,3/4/2020 9:57,47.2,47.2,47.12,47.2,5760,0
FPT,3/4/2020 9:58,47.2,47.2,47.2,47.2,3800,0
FPT,3/4/2020 9:59,47.2,47.2,47.2,47.2,1230,0
FPT,3/4/2020 10:00,47.12,47.2,47.12,47.2,230,0
FPT,3/4/2020 10:01,47.2,47.2,47.2,47.2,7390,0
FPT,3/4/2020 10:02,47.2,47.29,47.2,47.2,5850,0
FPT,3/4/2020 10:03,47.2,47.2,47.12,47.2,5210,0
FPT,3/4/2020 10:04,47.12,47.12,47.12,47.12,14150,0
FPT,3/4/2020 10:05,47.2,47.2,47.2,47.2,1000,0
FPT,3/4/2020 10:06,47.12,47.12,47.03,47.03,10100,0
FPT,3/4/2020 10:07,47.12,47.12,47.12,47.12,4870,0
FPT,3/4/2020 10:08,47.12,47.12,47.12,47.12,330,0
FPT,3/4/2020 10:09,47.03,47.03,47.03,47.03,37300,0
FPT,3/4/2020 10:10,46.95,47.03,46.95,47.03,23160,0
FPT,3/4/2020 10:11,47.03,47.03,47.03,47.03,10000,0
FPT,3/4/2020 10:12,47.03,47.03,47.03,47.03,10000,0
FPT,3/4/2020 10:13,47.12,47.12,47.12,47.12,11400,0
FPT,3/4/2020 10:14,47.12,47.12,47.12,47.12,800,0
FPT,3/4/2020 10:16,47.12,47.12,47.03,47.12,30070,0
FPT,3/4/2020 10:17,47.12,47.12,47.12,47.12,20680,0
FPT,3/4/2020 10:19,47.12,47.2,47.12,47.12,16730,0
FPT,3/4/2020 10:20,47.12,47.12,47.12,47.12,10980,0
FPT,3/4/2020 10:22,47.03,47.12,47.03,47.12,1030,0
FPT,3/4/2020 10:23,47.12,47.12,47.12,47.12,15100,0
FPT,3/4/2020 10:24,47.12,47.12,47.12,47.12,1890,0
FPT,3/4/2020 10:25,47.12,47.12,47.12,47.12,1880,0
FPT,3/4/2020 10:26,47.12,47.12,47.03,47.03,1700,0
FPT,3/4/2020 10:27,47.12,47.12,47.03,47.03,26500,0
FPT,3/4/2020 10:28,47.03,47.03,46.95,47.03,24500,0
FPT,3/4/2020 10:29,47.12,47.12,46.95,46.95,40560,0
FPT,3/4/2020 10:30,47.03,47.03,47.03,47.03,1200,0
FPT,3/4/2020 10:31,47.03,47.03,47.03,47.03,50,0
FPT,3/4/2020 10:32,47.12,47.12,47.12,47.12,5600,0
FPT,3/4/2020 10:34,47.12,47.12,47.12,47.12,2050,0
FPT,3/4/2020 10:35,47.2,47.2,47.2,47.2,17000,0
FPT,3/4/2020 10:36,47.12,47.2,47.12,47.2,2900,0
FPT,3/4/2020 10:37,47.2,47.2,47.2,47.2,210,0
FPT,3/4/2020 10:38,47.2,47.2,47.2,47.2,7000,0
FPT,3/4/2020 10:39,47.2,47.2,47.2,47.2,400,0
FPT,3/4/2020 10:40,47.2,47.2,47.2,47.2,760,0
FPT,3/4/2020 10:41,47.2,47.2,47.2,47.2,240,0
FPT,3/4/2020 10:44,47.12,47.2,47.12,47.2,260,0
FPT,3/4/2020 10:46,47.2,47.2,47.2,47.2,1160,0
FPT,3/4/2020 10:47,47.2,47.2,47.2,47.2,500,0
FPT,3/4/2020 10:49,47.2,47.2,47.2,47.2,1000,0
FPT,3/4/2020 10:51,47.2,47.2,47.2,47.2,100,0
FPT,3/4/2020 10:52,47.2,47.2,47.2,47.2,3500,0
FPT,3/4/2020 10:53,47.2,47.2,47.2,47.2,1000,0
FPT,3/4/2020 10:54,47.2,47.2,47.2,47.2,5430,0
FPT,3/4/2020 10:55,47.29,47.29,47.29,47.29,1000,0
FPT,3/4/2020 10:58,47.2,47.2,47.2,47.2,7890,0
FPT,3/4/2020 10:59,47.2,47.2,47.2,47.2,10,0
FPT,3/4/2020 11:00,47.2,47.2,47.2,47.2,13190,0
FPT,3/4/2020 11:01,47.2,47.2,47.2,47.2,5010,0
FPT,3/4/2020 11:02,47.2,47.2,47.2,47.2,2200,0
FPT,3/4/2020 11:03,47.12,47.12,47.12,47.12,15000,0
FPT,3/4/2020 11:07,47.12,47.12,47.12,47.12,1040,0
FPT,3/4/2020 11:11,47.12,47.12,47.12,47.12,3010,0
FPT,3/4/2020 11:12,47.12,47.12,47.12,47.12,250,0
FPT,3/4/2020 11:13,47.03,47.03,47.03,47.03,11550,0
FPT,3/4/2020 11:14,47.03,47.03,47.03,47.03,18460,0
FPT,3/4/2020 11:15,47.12,47.12,47.03,47.03,9000,0
FPT,3/4/2020 11:16,47.03,47.03,46.95,47.03,3500,0
FPT,3/4/2020 11:17,47.03,47.03,47.03,47.03,11840,0
FPT,3/4/2020 11:18,47.03,47.03,47.03,47.03,3160,0
FPT,3/4/2020 11:20,47.03,47.03,47.03,47.03,15000,0
FPT,3/4/2020 11:21,47.03,47.03,47.03,47.03,15000,0
FPT,3/4/2020 11:22,47.03,47.03,47.03,47.03,4940,0
FPT,3/4/2020 11:23,47.03,47.03,47.03,47.03,200,0
FPT,3/4/2020 11:25,47.03,47.03,47.03,47.03,23400,0
FPT,3/4/2020 11:26,47.03,47.03,47.03,47.03,520,0
FPT,3/4/2020 11:27,47.03,47.03,46.95,47.03,8800,0
FPT,3/4/2020 11:28,47.03,47.03,47.03,47.03,8240,0
FPT,3/4/2020 13:00,47.03,47.03,47.03,47.03,14030,0
FPT,3/4/2020 13:01,47.03,47.03,47.03,47.03,3300,0
FPT,3/4/2020 13:02,47.03,47.03,46.95,46.95,570,0
FPT,3/4/2020 13:04,47.03,47.03,46.95,46.95,67880,0
FPT,3/4/2020 13:05,46.95,47.03,46.86,47.03,50750,0
FPT,3/4/2020 13:06,46.95,46.95,46.95,46.95,8290,0
FPT,3/4/2020 13:07,46.95,46.95,46.86,46.86,26990,0
FPT,3/4/2020 13:08,46.86,46.86,46.86,46.86,13990,0
FPT,3/4/2020 13:09,46.86,46.86,46.86,46.86,2780,0
FPT,3/4/2020 13:10,46.86,46.95,46.86,46.86,12220,0
FPT,3/4/2020 13:12,46.86,46.95,46.86,46.95,170,0
FPT,3/4/2020 13:13,46.86,46.86,46.86,46.86,70,0
FPT,3/4/2020 13:16,46.95,46.95,46.95,46.95,350,0
FPT,3/4/2020 13:17,46.95,46.95,46.95,46.95,30,0
FPT,3/4/2020 13:18,46.95,46.95,46.86,46.86,35570,0
FPT,3/4/2020 13:20,46.86,46.86,46.86,46.86,10000,0
FPT,3/4/2020 13:21,46.86,46.86,46.86,46.86,21430,0
FPT,3/4/2020 13:22,46.86,46.95,46.86,46.86,22030,0
FPT,3/4/2020 13:23,46.86,46.86,46.86,46.86,3200,0
FPT,3/4/2020 13:24,46.86,46.86,46.86,46.86,1290,0
FPT,3/4/2020 13:25,46.95,46.95,46.95,46.95,100,0
FPT,3/4/2020 13:26,46.86,46.86,46.86,46.86,22000,0
FPT,3/4/2020 13:27,46.86,46.95,46.86,46.86,120,0
FPT,3/4/2020 13:28,46.86,46.86,46.86,46.86,200,0
FPT,3/4/2020 13:29,46.95,46.95,46.86,46.86,23760,0
FPT,3/4/2020 13:30,46.86,46.86,46.86,46.86,16440,0
FPT,3/4/2020 13:31,46.95,46.95,46.95,46.95,27620,0
FPT,3/4/2020 13:32,46.95,46.95,46.95,46.95,42650,0
FPT,3/4/2020 13:33,47.03,47.03,47.03,47.03,10,0
FPT,3/4/2020 13:34,47.03,47.03,47.03,47.03,10,0
FPT,3/4/2020 13:35,47.03,47.12,47.03,47.12,20490,0
FPT,3/4/2020 13:36,47.03,47.03,47.03,47.03,4280,0
FPT,3/4/2020 13:37,47.03,47.03,47.03,47.03,5720,0
FPT,3/4/2020 13:38,47.03,47.03,47.03,47.03,25000,0
FPT,3/4/2020 13:39,47.03,47.03,47.03,47.03,18880,0
FPT,3/4/2020 13:41,47.03,47.03,47.03,47.03,20000,0
FPT,3/4/2020 13:42,47.03,47.03,47.03,47.03,12000,0
FPT,3/4/2020 13:43,47.03,47.03,47.03,47.03,5150,0
FPT,3/4/2020 13:44,47.03,47.03,47.03,47.03,5000,0
FPT,3/4/2020 13:45,47.03,47.03,47.03,47.03,3960,0
FPT,3/4/2020 13:46,47.03,47.03,47.03,47.03,1060,0
FPT,3/4/2020 13:47,47.12,47.12,47.12,47.12,16580,0
FPT,3/4/2020 13:48,47.12,47.12,47.12,47.12,2090,0
FPT,3/4/2020 13:50,47.12,47.12,47.12,47.12,5100,0
FPT,3/4/2020 13:51,47.2,47.2,47.2,47.2,5420,0
FPT,3/4/2020 13:52,47.12,47.12,47.12,47.12,20,0
FPT,3/4/2020 13:53,47.12,47.12,47.12,47.12,10460,0
FPT,3/4/2020 13:54,47.12,47.12,47.12,47.12,2700,0
FPT,3/4/2020 13:55,47.12,47.12,47.03,47.03,18590,0
FPT,3/4/2020 13:57,47.03,47.03,47.03,47.03,10,0
FPT,3/4/2020 13:58,47.03,47.03,47.03,47.03,20,0
FPT,3/4/2020 13:59,47.12,47.12,47.12,47.12,10,0
FPT,3/4/2020 14:00,47.03,47.12,47.03,47.12,6960,0
FPT,3/4/2020 14:02,47.12,47.2,47.12,47.12,7120,0
FPT,3/4/2020 14:03,47.12,47.12,47.12,47.12,3410,0
FPT,3/4/2020 14:04,47.12,47.12,47.12,47.12,10,0
FPT,3/4/2020 14:05,47.12,47.12,47.12,47.12,4630,0
FPT,3/4/2020 14:06,47.12,47.12,47.12,47.12,370,0
FPT,3/4/2020 14:07,47.2,47.2,47.12,47.12,210,0
FPT,3/4/2020 14:08,47.12,47.2,47.12,47.2,3000,0
FPT,3/4/2020 14:11,47.12,47.2,47.12,47.2,19610,0
FPT,3/4/2020 14:12,47.2,47.2,47.12,47.2,710,0
FPT,3/4/2020 14:13,47.2,47.29,47.12,47.12,2080,0
FPT,3/4/2020 14:14,47.12,47.12,47.12,47.12,20,0
FPT,3/4/2020 14:15,47.2,47.2,47.2,47.2,10,0
FPT,3/4/2020 14:16,47.2,47.2,47.12,47.2,1030,0
FPT,3/4/2020 14:17,47.2,47.2,47.12,47.12,14280,0
FPT,3/4/2020 14:18,47.03,47.03,47.03,47.03,10,0
FPT,3/4/2020 14:19,47.12,47.12,47.12,47.12,10740,0
FPT,3/4/2020 14:20,47.12,47.12,47.12,47.12,8770,0
FPT,3/4/2020 14:21,47.12,47.12,47.03,47.12,9240,0
FPT,3/4/2020 14:22,47.2,47.2,47.2,47.2,16390,0
FPT,3/4/2020 14:23,47.2,47.2,47.2,47.2,5740,0
FPT,3/4/2020 14:24,47.2,47.2,47.2,47.2,1000,0
FPT,3/4/2020 14:25,47.29,47.29,47.29,47.29,7440,0
FPT,3/4/2020 14:26,47.29,47.29,47.2,47.2,6510,0
FPT,3/4/2020 14:27,47.29,47.29,47.29,47.29,3960,0
FPT,3/4/2020 14:28,47.2,47.29,47.2,47.29,29400,0
FPT,3/4/2020 14:29,47.29,47.29,47.2,47.2,2340,0
FPT,3/4/2020 14:46,47.37,47.37,47.37,47.37,37420,0
FPT,3/5/2020 9:15,47.37,47.37,47.37,47.37,35030,0
FPT,3/5/2020 9:16,47.37,47.37,47.37,47.37,100,0
FPT,3/5/2020 9:17,47.37,47.37,47.37,47.37,1000,0
FPT,3/5/2020 9:19,47.72,47.72,47.37,47.37,5150,0
FPT,3/5/2020 9:20,47.46,47.72,47.46,47.72,2300,0
FPT,3/5/2020 9:21,47.63,47.63,47.63,47.63,3000,0
FPT,3/5/2020 9:22,47.63,47.63,47.63,47.63,940,0
FPT,3/5/2020 9:23,47.63,47.63,47.55,47.55,5210,0
FPT,3/5/2020 9:26,47.55,47.55,47.55,47.55,450,0
FPT,3/5/2020 9:28,47.55,47.55,47.55,47.55,1070,0
FPT,3/5/2020 9:29,47.46,47.46,47.46,47.46,4590,0
FPT,3/5/2020 9:30,47.46,47.46,47.46,47.46,3590,0
FPT,3/5/2020 9:31,47.46,47.46,47.46,47.46,1020,0
FPT,3/5/2020 9:32,47.46,47.46,47.46,47.46,210,0
FPT,3/5/2020 9:33,47.37,47.37,47.37,47.37,2000,0
FPT,3/5/2020 9:34,47.46,47.46,47.46,47.46,10,0
FPT,3/5/2020 9:35,47.46,47.46,47.46,47.46,1050,0
FPT,3/5/2020 9:36,47.46,47.46,47.46,47.46,3260,0
FPT,3/5/2020 9:37,47.46,47.46,47.46,47.46,310,0
FPT,3/5/2020 9:38,47.46,47.55,47.46,47.46,1360,0
FPT,3/5/2020 9:39,47.46,47.46,47.46,47.46,180,0
FPT,3/5/2020 9:40,47.46,47.46,47.46,47.46,5330,0
FPT,3/5/2020 9:41,47.46,47.55,47.46,47.55,3060,0
FPT,3/5/2020 9:42,47.46,47.46,47.46,47.46,11000,0
FPT,3/5/2020 9:43,47.46,47.46,47.46,47.46,4200,0
FPT,3/5/2020 9:44,47.46,47.46,47.46,47.46,1000,0
FPT,3/5/2020 9:45,47.46,47.46,47.46,47.46,520,0
FPT,3/5/2020 9:47,47.46,47.46,47.37,47.37,10330,0
FPT,3/5/2020 9:48,47.37,47.37,47.37,47.37,9380,0
FPT,3/5/2020 9:49,47.37,47.37,47.37,47.37,1820,0
FPT,3/5/2020 9:50,47.37,47.37,47.37,47.37,8270,0
FPT,3/5/2020 9:51,47.37,47.37,47.37,47.37,1840,0
FPT,3/5/2020 9:52,47.37,47.37,47.2,47.2,12390,0
FPT,3/5/2020 9:53,47.29,47.37,47.29,47.37,640,0
FPT,3/5/2020 9:54,47.37,47.37,47.37,47.37,100,0
FPT,3/5/2020 9:55,47.37,47.37,47.2,47.2,19440,0
FPT,3/5/2020 9:56,47.2,47.2,47.2,47.2,200,0
FPT,3/5/2020 9:57,47.2,47.2,47.2,47.2,5000,0
FPT,3/5/2020 9:58,47.2,47.2,47.2,47.2,790,0
FPT,3/5/2020 10:00,47.2,47.2,47.12,47.2,16040,0
FPT,3/5/2020 10:01,47.2,47.2,47.2,47.2,970,0
FPT,3/5/2020 10:02,47.2,47.37,47.2,47.37,5370,0
FPT,3/5/2020 10:03,47.37,47.37,47.37,47.37,10,0
FPT,3/5/2020 10:04,47.2,47.2,47.2,47.2,1760,0
FPT,3/5/2020 10:06,47.37,47.37,47.37,47.37,50,0
FPT,3/5/2020 10:10,47.2,47.2,47.2,47.2,1120,0
FPT,3/5/2020 10:11,47.2,47.2,47.2,47.2,1500,0
FPT,3/5/2020 10:12,47.2,47.29,47.2,47.2,12340,0
FPT,3/5/2020 10:13,47.2,47.2,47.12,47.2,2730,0
FPT,3/5/2020 10:14,47.2,47.2,47.2,47.2,6210,0
FPT,3/5/2020 10:15,47.2,47.2,47.2,47.2,20,0
FPT,3/5/2020 10:16,47.2,47.2,47.12,47.2,7090,0
FPT,3/5/2020 10:17,47.2,47.2,47.2,47.2,150,0
FPT,3/5/2020 10:18,47.12,47.12,47.12,47.12,8000,0
FPT,3/5/2020 10:19,47.2,47.2,47.2,47.2,1100,0
FPT,3/5/2020 10:20,47.2,47.2,47.2,47.2,4950,0
FPT,3/5/2020 10:21,47.2,47.2,47.2,47.2,520,0
FPT,3/5/2020 10:22,47.2,47.2,47.12,47.12,1160,0
FPT,3/5/2020 10:23,47.2,47.2,47.2,47.2,500,0
FPT,3/5/2020 10:24,47.2,47.2,47.2,47.2,110,0
FPT,3/5/2020 10:25,47.2,47.2,47.2,47.2,10,0
FPT,3/5/2020 10:26,47.2,47.2,47.2,47.2,110,0
FPT,3/5/2020 10:27,47.2,47.2,47.12,47.12,810,0
FPT,3/5/2020 10:28,47.2,47.2,47.2,47.2,10,0
FPT,3/5/2020 10:29,47.12,47.2,47.12,47.12,6800,0
FPT,3/5/2020 10:30,47.2,47.2,47.12,47.12,920,0
FPT,3/5/2020 10:31,47.12,47.12,47.12,47.12,800,0
FPT,3/5/2020 10:33,47.12,47.12,47.12,47.12,200,0
FPT,3/5/2020 10:34,47.2,47.2,47.2,47.2,1000,0
FPT,3/5/2020 10:35,47.2,47.2,47.2,47.2,300,0
FPT,3/5/2020 10:36,47.12,47.12,47.12,47.12,100,0
FPT,3/5/2020 10:37,47.12,47.2,47.12,47.12,15400,0
FPT,3/5/2020 10:38,47.2,47.29,47.2,47.2,5740,0
FPT,3/5/2020 10:39,47.2,47.2,47.2,47.2,50,0
FPT,3/5/2020 10:40,47.2,47.2,47.2,47.2,5150,0
FPT,3/5/2020 10:41,47.2,47.2,47.12,47.12,6250,0
FPT,3/5/2020 10:43,47.2,47.2,47.2,47.2,100,0
FPT,3/5/2020 10:44,47.2,47.2,47.2,47.2,2200,0
FPT,3/5/2020 10:46,47.2,47.2,47.12,47.12,210,0
FPT,3/5/2020 10:47,47.12,47.2,47.12,47.2,550,0
FPT,3/5/2020 10:48,47.2,47.2,47.2,47.2,150,0
FPT,3/5/2020 10:49,47.12,47.2,47.12,47.2,1060,0
FPT,3/5/2020 10:50,47.12,47.12,47.12,47.12,220,0
FPT,3/5/2020 10:51,47.12,47.12,47.12,47.12,500,0
FPT,3/5/2020 10:53,47.2,47.2,47.2,47.2,1000,0
FPT,3/5/2020 10:54,47.12,47.12,47.12,47.12,700,0
FPT,3/5/2020 10:55,47.2,47.2,47.2,47.2,4360,0
FPT,3/5/2020 10:56,47.29,47.29,47.29,47.29,390,0
FPT,3/5/2020 11:00,47.29,47.29,47.29,47.29,310,0
FPT,3/5/2020 11:03,47.2,47.29,47.2,47.29,4150,0
FPT,3/5/2020 11:05,47.2,47.2,47.2,47.2,1230,0
FPT,3/5/2020 11:06,47.29,47.29,47.29,47.29,13190,0
FPT,3/5/2020 11:07,47.29,47.37,47.29,47.37,2230,0
FPT,3/5/2020 11:08,47.29,47.29,47.29,47.29,4270,0
FPT,3/5/2020 11:10,47.29,47.29,47.29,47.29,1510,0
FPT,3/5/2020 11:11,47.29,47.37,47.29,47.37,310,0
FPT,3/5/2020 11:12,47.37,47.37,47.37,47.37,4500,0
FPT,3/5/2020 11:13,47.29,47.37,47.29,47.37,10200,0
FPT,3/5/2020 11:14,47.37,47.37,47.37,47.37,210,0
FPT,3/5/2020 11:15,47.37,47.37,47.37,47.37,110,0
FPT,3/5/2020 11:16,47.37,47.37,47.37,47.37,10,0
FPT,3/5/2020 11:17,47.37,47.37,47.29,47.29,50,0
FPT,3/5/2020 11:18,47.29,47.29,47.29,47.29,1200,0
FPT,3/5/2020 11:19,47.2,47.2,47.2,47.2,1810,0
FPT,3/5/2020 11:20,47.2,47.2,47.2,47.2,16230,0
FPT,3/5/2020 11:21,47.2,47.2,47.2,47.2,1940,0
FPT,3/5/2020 11:22,47.12,47.12,47.12,47.12,1810,0
FPT,3/5/2020 11:24,47.2,47.2,47.2,47.2,3620,0
FPT,3/5/2020 11:26,47.2,47.2,47.2,47.2,1810,0
FPT,3/5/2020 11:27,47.2,47.2,47.12,47.2,17960,0
FPT,3/5/2020 11:28,47.2,47.2,47.2,47.2,5040,0
FPT,3/5/2020 11:29,47.2,47.2,47.2,47.2,2110,0
FPT,3/5/2020 13:00,47.2,47.2,47.2,47.2,280,0
FPT,3/5/2020 13:02,47.29,47.29,47.29,47.29,2000,0
FPT,3/5/2020 13:04,47.29,47.29,47.29,47.29,7190,0
FPT,3/5/2020 13:05,47.29,47.29,47.29,47.29,100,0
FPT,3/5/2020 13:06,47.29,47.29,47.29,47.29,200,0
FPT,3/5/2020 13:09,47.29,47.37,47.29,47.37,700,0
FPT,3/5/2020 13:10,47.29,47.29,47.29,47.29,90,0
FPT,3/5/2020 13:12,47.37,47.37,47.37,47.37,4040,0
FPT,3/5/2020 13:13,47.37,47.37,47.37,47.37,13000,0
FPT,3/5/2020 13:14,47.37,47.37,47.37,47.37,460,0
FPT,3/5/2020 13:17,47.37,47.37,47.37,47.37,3970,0
FPT,3/5/2020 13:18,47.37,47.37,47.37,47.37,1050,0
FPT,3/5/2020 13:19,47.37,47.37,47.29,47.29,12580,0
FPT,3/5/2020 13:21,47.37,47.37,47.37,47.37,10,0
FPT,3/5/2020 13:22,47.37,47.37,47.29,47.29,2840,0
FPT,3/5/2020 13:23,47.29,47.29,47.29,47.29,170,0
FPT,3/5/2020 13:25,47.29,47.29,47.29,47.29,530,0
FPT,3/5/2020 13:26,47.29,47.29,47.29,47.29,800,0
FPT,3/5/2020 13:27,47.37,47.37,47.37,47.37,10000,0
FPT,3/5/2020 13:28,47.37,47.37,47.29,47.29,5570,0
FPT,3/5/2020 13:29,47.29,47.29,47.29,47.29,1140,0
FPT,3/5/2020 13:31,47.29,47.29,47.29,47.29,6030,0
FPT,3/5/2020 13:32,47.29,47.29,47.29,47.29,1000,0
FPT,3/5/2020 13:33,47.29,47.37,47.29,47.29,2320,0
FPT,3/5/2020 13:34,47.29,47.29,47.29,47.29,2100,0
FPT,3/5/2020 13:36,47.37,47.37,47.29,47.29,13560,0
FPT,3/5/2020 13:37,47.29,47.29,47.29,47.29,200,0
FPT,3/5/2020 13:42,47.2,47.2,47.2,47.2,1200,0
FPT,3/5/2020 13:43,47.29,47.29,47.29,47.29,10,0
FPT,3/5/2020 13:46,47.2,47.29,47.2,47.29,10250,0
FPT,3/5/2020 13:49,47.2,47.2,47.2,47.2,1230,0
FPT,3/5/2020 13:50,47.2,47.2,47.12,47.12,51970,0
FPT,3/5/2020 13:51,47.12,47.12,47.12,47.12,11520,0
FPT,3/5/2020 13:52,47.2,47.2,47.12,47.12,9770,0
FPT,3/5/2020 13:53,47.2,47.2,47.12,47.12,20630,0
FPT,3/5/2020 13:54,47.03,47.12,47.03,47.12,1940,0
FPT,3/5/2020 13:55,47.12,47.12,47.12,47.12,11130,0
FPT,3/5/2020 13:56,47.12,47.12,47.12,47.12,60,0
FPT,3/5/2020 13:57,47.12,47.12,47.12,47.12,1000,0
FPT,3/5/2020 13:58,47.12,47.12,47.03,47.03,3030,0
FPT,3/5/2020 13:59,47.03,47.03,47.03,47.03,6850,0
FPT,3/5/2020 14:00,47.03,47.03,47.03,47.03,44850,0
FPT,3/5/2020 14:01,47.03,47.03,47.03,47.03,6460,0
FPT,3/5/2020 14:02,47.03,47.03,47.03,47.03,1910,0
FPT,3/5/2020 14:03,47.03,47.03,47.03,47.03,1230,0
FPT,3/5/2020 14:04,47.03,47.12,47.03,47.12,11810,0
FPT,3/5/2020 14:05,47.03,47.03,47.03,47.03,1230,0
FPT,3/5/2020 14:06,47.12,47.12,47.12,47.12,10010,0
FPT,3/5/2020 14:07,47.12,47.12,47.12,47.12,50,0
FPT,3/5/2020 14:09,47.12,47.12,47.03,47.03,2120,0
FPT,3/5/2020 14:10,47.03,47.12,47.03,47.12,15440,0
FPT,3/5/2020 14:11,47.2,47.2,47.12,47.12,2440,0
FPT,3/5/2020 14:12,47.12,47.12,47.12,47.12,7100,0
FPT,3/5/2020 14:13,47.12,47.2,47.03,47.03,16330,0
FPT,3/5/2020 14:14,47.12,47.12,47.03,47.03,32910,0
FPT,3/5/2020 14:15,47.03,47.03,47.03,47.03,5830,0
FPT,3/5/2020 14:16,47.03,47.03,46.95,46.95,108650,0
FPT,3/5/2020 14:17,46.86,46.86,46.61,46.61,39000,0
FPT,3/5/2020 14:18,46.61,46.78,46.61,46.69,18660,0
FPT,3/5/2020 14:19,46.69,46.78,46.69,46.78,19640,0
FPT,3/5/2020 14:20,46.69,46.86,46.69,46.86,21360,0
FPT,3/5/2020 14:21,46.86,46.86,46.78,46.78,5700,0
FPT,3/5/2020 14:22,46.86,46.86,46.86,46.86,2960,0
FPT,3/5/2020 14:23,46.86,46.86,46.78,46.86,6870,0
FPT,3/5/2020 14:24,46.86,46.95,46.78,46.78,7050,0
FPT,3/5/2020 14:25,46.95,46.95,46.78,46.86,4170,0
FPT,3/5/2020 14:26,46.78,46.86,46.78,46.86,9870,0
FPT,3/5/2020 14:27,46.78,46.78,46.69,46.78,29170,0
FPT,3/5/2020 14:28,46.69,46.78,46.69,46.69,16950,0
FPT,3/5/2020 14:29,46.78,46.95,46.69,46.78,43990,0
FPT,3/5/2020 14:46,46.61,46.61,46.61,46.61,190430,0
FPT,3/6/2020 9:15,46.27,46.35,46.27,46.35,22000,0
FPT,3/6/2020 9:16,46.27,46.27,46.01,46.01,32410,0
FPT,3/6/2020 9:17,46.01,46.09,46.01,46.09,3270,0
FPT,3/6/2020 9:18,46.01,46.09,45.67,46.09,24890,0
FPT,3/6/2020 9:19,46.09,46.09,45.84,46.09,7930,0
FPT,3/6/2020 9:20,46.09,46.18,46.09,46.09,11960,0
FPT,3/6/2020 9:21,46.18,46.18,45.92,46.09,4980,0
FPT,3/6/2020 9:22,46.01,46.01,45.84,45.92,22930,0
FPT,3/6/2020 9:23,45.92,45.92,45.84,45.92,16380,0
FPT,3/6/2020 9:24,45.92,45.92,45.84,45.92,5290,0
FPT,3/6/2020 9:25,46.01,46.01,45.92,46.01,9690,0
FPT,3/6/2020 9:26,46.09,46.09,46.01,46.09,33420,0
FPT,3/6/2020 9:27,46.09,46.09,46.09,46.09,1040,0
FPT,3/6/2020 9:28,46.09,46.09,46.09,46.09,7160,0
FPT,3/6/2020 9:29,46.09,46.18,46.09,46.18,3550,0
FPT,3/6/2020 9:30,46.18,46.18,46.09,46.09,9100,0
FPT,3/6/2020 9:31,46.27,46.27,46.18,46.18,3330,0
FPT,3/6/2020 9:32,46.18,46.18,46.09,46.18,720,0
FPT,3/6/2020 9:33,46.18,46.18,46.09,46.18,13000,0
FPT,3/6/2020 9:34,46.18,46.18,46.09,46.18,4800,0
FPT,3/6/2020 9:35,46.09,46.18,46.09,46.09,2640,0
FPT,3/6/2020 9:36,46.09,46.18,46.09,46.18,3900,0
FPT,3/6/2020 9:37,46.18,46.18,46.09,46.18,1490,0
FPT,3/6/2020 9:38,46.18,46.18,46.09,46.09,6810,0
FPT,3/6/2020 9:39,46.18,46.18,46.18,46.18,1300,0
FPT,3/6/2020 9:40,46.18,46.18,46.18,46.18,10100,0
FPT,3/6/2020 9:41,46.18,46.18,46.09,46.18,5220,0
FPT,3/6/2020 9:42,46.18,46.27,46.18,46.27,4000,0
FPT,3/6/2020 9:43,46.27,46.27,46.18,46.18,1180,0
FPT,3/6/2020 9:44,46.27,46.27,46.27,46.27,390,0
FPT,3/6/2020 9:45,46.18,46.27,46.18,46.27,1740,0
FPT,3/6/2020 9:46,46.27,46.27,46.27,46.27,10,0
FPT,3/6/2020 9:47,46.27,46.27,46.18,46.27,2620,0
FPT,3/6/2020 9:48,46.18,46.27,46.18,46.18,9140,0
FPT,3/6/2020 9:49,46.27,46.27,46.18,46.18,1560,0
FPT,3/6/2020 9:50,46.27,46.27,46.18,46.18,14460,0
FPT,3/6/2020 9:51,46.27,46.27,46.27,46.27,1100,0
FPT,3/6/2020 9:52,46.18,46.27,46.18,46.27,6960,0
FPT,3/6/2020 9:53,46.27,46.27,46.27,46.27,10,0
FPT,3/6/2020 9:54,46.27,46.27,46.27,46.27,1500,0
FPT,3/6/2020 9:55,46.27,46.27,46.27,46.27,50,0
FPT,3/6/2020 9:56,46.18,46.18,46.09,46.18,12020,0
FPT,3/6/2020 9:57,46.27,46.27,46.27,46.27,200,0
FPT,3/6/2020 9:59,46.18,46.18,46.18,46.18,500,0
FPT,3/6/2020 10:01,46.18,46.18,46.18,46.18,20,0
FPT,3/6/2020 10:03,46.27,46.27,46.18,46.18,1410,0
FPT,3/6/2020 10:04,46.27,46.27,46.27,46.27,10,0
FPT,3/6/2020 10:05,46.27,46.27,46.18,46.18,2100,0
FPT,3/6/2020 10:06,46.18,46.27,46.18,46.18,22610,0
FPT,3/6/2020 10:07,46.27,46.27,46.27,46.27,5000,0
FPT,3/6/2020 10:08,46.27,46.27,46.27,46.27,830,0
FPT,3/6/2020 10:09,46.35,46.35,46.27,46.27,1830,0
FPT,3/6/2020 10:10,46.27,46.27,46.27,46.27,8000,0
FPT,3/6/2020 10:11,46.18,46.27,46.18,46.27,2800,0
FPT,3/6/2020 10:12,46.27,46.27,46.27,46.27,300,0
FPT,3/6/2020 10:13,46.27,46.27,46.18,46.18,11980,0
FPT,3/6/2020 10:14,46.18,46.18,46.09,46.09,4640,0
FPT,3/6/2020 10:15,46.09,46.18,46.09,46.18,6040,0
FPT,3/6/2020 10:16,46.18,46.18,46.18,46.18,1350,0
FPT,3/6/2020 10:17,46.18,46.18,46.18,46.18,10,0
FPT,3/6/2020 10:18,46.18,46.18,46.18,46.18,290,0
FPT,3/6/2020 10:19,46.18,46.18,46.18,46.18,110,0
FPT,3/6/2020 10:21,46.27,46.27,46.27,46.27,5710,0
FPT,3/6/2020 10:22,46.18,46.18,46.18,46.18,10,0
FPT,3/6/2020 10:23,46.18,46.18,46.18,46.18,8370,0
FPT,3/6/2020 10:24,46.18,46.18,46.09,46.09,12380,0
FPT,3/6/2020 10:25,46.18,46.18,46.18,46.18,15660,0
FPT,3/6/2020 10:26,46.09,46.09,46.09,46.09,1330,0
FPT,3/6/2020 10:27,46.09,46.09,46.09,46.09,56830,0
FPT,3/6/2020 10:28,46.09,46.18,46.01,46.18,3110,0
FPT,3/6/2020 10:29,46.09,46.09,46.09,46.09,17780,0
FPT,3/6/2020 10:30,46.09,46.09,46.09,46.09,1000,0
FPT,3/6/2020 10:31,46.01,46.09,46.01,46.01,7200,0
FPT,3/6/2020 10:32,46.01,46.01,46.01,46.01,3020,0
FPT,3/6/2020 10:33,46.09,46.09,45.84,45.84,105450,0
FPT,3/6/2020 10:34,45.84,45.92,45.84,45.92,5230,0
FPT,3/6/2020 10:35,45.92,45.92,45.92,45.92,10800,0
FPT,3/6/2020 10:36,45.92,45.92,45.84,45.92,3300,0
FPT,3/6/2020 10:37,45.92,45.92,45.84,45.84,40040,0
FPT,3/6/2020 10:38,45.84,45.92,45.84,45.92,7750,0
FPT,3/6/2020 10:39,45.92,45.92,45.92,45.92,710,0
FPT,3/6/2020 10:40,45.84,45.92,45.84,45.92,710,0
FPT,3/6/2020 10:41,45.92,45.92,45.84,45.84,3050,0
FPT,3/6/2020 10:42,45.92,45.92,45.84,45.92,2020,0
FPT,3/6/2020 10:43,45.92,45.92,45.92,45.92,4500,0
FPT,3/6/2020 10:44,46.01,46.01,45.84,45.84,19650,0
FPT,3/6/2020 10:45,45.92,45.92,45.84,45.92,21020,0
FPT,3/6/2020 10:46,46.01,46.01,46.01,46.01,900,0
FPT,3/6/2020 10:47,46.01,46.01,45.92,45.92,1030,0
FPT,3/6/2020 10:48,46.01,46.01,46.01,46.01,1010,0
FPT,3/6/2020 10:49,46.01,46.01,46.01,46.01,220,0
FPT,3/6/2020 10:50,45.92,46.01,45.92,46.01,18560,0
FPT,3/6/2020 10:51,46.09,46.09,46.09,46.09,20,0
FPT,3/6/2020 10:52,46.01,46.09,46.01,46.09,1850,0
FPT,3/6/2020 10:53,46.09,46.09,46.09,46.09,1620,0
FPT,3/6/2020 10:54,46.09,46.09,46.09,46.09,10,0
FPT,3/6/2020 10:55,46.09,46.09,46.09,46.09,200,0
FPT,3/6/2020 10:56,46.09,46.09,46.09,46.09,8000,0
FPT,3/6/2020 10:58,46.09,46.09,46.09,46.09,2350,0
FPT,3/6/2020 10:59,46.09,46.09,46.09,46.09,2030,0
FPT,3/6/2020 11:00,46.09,46.09,46.09,46.09,5780,0
FPT,3/6/2020 11:01,46.09,46.09,46.09,46.09,220,0
FPT,3/6/2020 11:02,46.09,46.18,46.09,46.18,190,0
FPT,3/6/2020 11:04,46.18,46.18,46.09,46.09,900,0
FPT,3/6/2020 11:05,46.09,46.09,46.09,46.09,100,0
FPT,3/6/2020 11:06,46.18,46.18,46.09,46.18,10020,0
FPT,3/6/2020 11:07,46.18,46.18,46.09,46.09,2310,0
FPT,3/6/2020 11:09,46.09,46.09,46.09,46.09,1230,0
FPT,3/6/2020 11:10,46.18,46.18,46.18,46.18,8430,0
FPT,3/6/2020 11:11,46.18,46.18,46.18,46.18,2580,0
FPT,3/6/2020 11:13,46.18,46.18,46.18,46.18,5010,0
FPT,3/6/2020 11:14,46.27,46.27,46.27,46.27,10,0
FPT,3/6/2020 11:15,46.27,46.27,46.27,46.27,210,0
FPT,3/6/2020 11:16,46.18,46.27,46.18,46.27,16010,0
FPT,3/6/2020 11:17,46.27,46.27,46.18,46.18,4200,0
FPT,3/6/2020 11:18,46.18,46.35,46.18,46.35,320,0
FPT,3/6/2020 11:20,46.27,46.27,46.27,46.27,4180,0
FPT,3/6/2020 11:23,46.27,46.27,46.27,46.27,400,0
FPT,3/6/2020 11:24,46.27,46.27,46.27,46.27,40,0
FPT,3/6/2020 11:25,46.27,46.27,46.27,46.27,140,0
FPT,3/6/2020 11:26,46.18,46.27,46.18,46.27,300,0
FPT,3/6/2020 11:27,46.27,46.27,46.18,46.18,5020,0
FPT,3/6/2020 11:28,46.27,46.27,46.27,46.27,300,0
FPT,3/6/2020 11:29,46.27,46.27,46.18,46.18,2300,0
FPT,3/6/2020 13:00,46.18,46.18,46.18,46.18,32820,0
FPT,3/6/2020 13:01,46.18,46.18,46.09,46.18,1360,0
FPT,3/6/2020 13:02,46.09,46.18,46.09,46.18,1410,0
FPT,3/6/2020 13:03,46.18,46.18,46.18,46.18,4350,0
FPT,3/6/2020 13:04,46.09,46.18,46.09,46.18,1360,0
FPT,3/6/2020 13:05,46.09,46.18,46.09,46.18,910,0
FPT,3/6/2020 13:06,46.18,46.18,46.09,46.09,12000,0
FPT,3/6/2020 13:07,46.18,46.18,46.18,46.18,1350,0
FPT,3/6/2020 13:08,46.09,46.18,46.09,46.09,19210,0
FPT,3/6/2020 13:09,46.09,46.09,46.09,46.09,1470,0
FPT,3/6/2020 13:10,46.01,46.09,46.01,46.01,4850,0
FPT,3/6/2020 13:11,46.01,46.09,46.01,46.09,3440,0
FPT,3/6/2020 13:12,46.09,46.09,46.09,46.09,1370,0
FPT,3/6/2020 13:13,46.09,46.09,46.09,46.09,460,0
FPT,3/6/2020 13:14,46.09,46.09,46.09,46.09,7350,0
FPT,3/6/2020 13:15,46.09,46.09,46.09,46.09,1950,0
FPT,3/6/2020 13:16,46.09,46.09,46.09,46.09,1410,0
FPT,3/6/2020 13:17,46.09,46.09,46.01,46.09,6350,0
FPT,3/6/2020 13:18,46.01,46.09,46.01,46.01,1380,0
FPT,3/6/2020 13:19,46.09,46.09,46.09,46.09,1360,0
FPT,3/6/2020 13:20,46.09,46.09,46.09,46.09,1370,0
FPT,3/6/2020 13:21,46.01,46.09,46.01,46.09,1460,0
FPT,3/6/2020 13:22,46.01,46.09,46.01,46.09,3960,0
FPT,3/6/2020 13:23,46.09,46.09,46.09,46.09,2050,0
FPT,3/6/2020 13:24,46.09,46.09,46.09,46.09,1450,0
FPT,3/6/2020 13:25,46.01,46.09,46.01,46.09,2110,0
FPT,3/6/2020 13:26,46.09,46.09,46.09,46.09,9090,0
FPT,3/6/2020 13:27,46.09,46.18,46.09,46.09,2450,0
FPT,3/6/2020 13:28,46.09,46.09,46.09,46.09,650,0
FPT,3/6/2020 13:29,46.09,46.09,46.09,46.09,1640,0
FPT,3/6/2020 13:30,46.09,46.09,46.09,46.09,1470,0
FPT,3/6/2020 13:31,46.09,46.09,46.09,46.09,3420,0
FPT,3/6/2020 13:32,46.09,46.18,46.09,46.09,7510,0
FPT,3/6/2020 13:33,46.09,46.09,46.09,46.09,13460,0
FPT,3/6/2020 13:34,46.01,46.09,46.01,46.09,10050,0
FPT,3/6/2020 13:35,46.09,46.18,46.09,46.18,5080,0
FPT,3/6/2020 13:36,46.09,46.18,46.09,46.09,2020,0
FPT,3/6/2020 13:37,46.09,46.18,46.09,46.18,12160,0
FPT,3/6/2020 13:38,46.18,46.18,46.18,46.18,2160,0
FPT,3/6/2020 13:39,46.18,46.18,46.18,46.18,1850,0
FPT,3/6/2020 13:40,46.18,46.18,46.18,46.18,1900,0
FPT,3/6/2020 13:41,46.18,46.18,46.18,46.18,1360,0
FPT,3/6/2020 13:42,46.18,46.18,46.09,46.18,1650,0
FPT,3/6/2020 13:43,46.18,46.18,46.18,46.18,450,0
FPT,3/6/2020 13:44,46.18,46.18,46.09,46.18,1360,0
FPT,3/6/2020 13:45,46.09,46.18,46.09,46.18,13830,0
FPT,3/6/2020 13:46,46.18,46.18,46.18,46.18,1420,0
FPT,3/6/2020 13:47,46.18,46.18,46.18,46.18,7910,0
FPT,3/6/2020 13:48,46.18,46.18,46.09,46.09,1500,0
FPT,3/6/2020 13:49,46.18,46.18,46.09,46.09,7360,0
FPT,3/6/2020 13:50,46.18,46.18,46.09,46.09,7250,0
FPT,3/6/2020 13:51,46.18,46.18,46.18,46.18,1360,0
FPT,3/6/2020 13:52,46.18,46.18,46.18,46.18,2920,0
FPT,3/6/2020 13:53,46.18,46.18,46.09,46.09,15360,0
FPT,3/6/2020 13:54,46.18,46.18,46.09,46.18,18950,0
FPT,3/6/2020 13:55,46.18,46.18,46.09,46.18,2750,0
FPT,3/6/2020 13:56,46.18,46.27,46.18,46.27,10730,0
FPT,3/6/2020 13:57,46.27,46.27,46.27,46.27,30,0
FPT,3/6/2020 13:58,46.27,46.27,46.27,46.27,1590,0
FPT,3/6/2020 13:59,46.27,46.27,46.27,46.27,30,0
FPT,3/6/2020 14:00,46.27,46.27,46.18,46.18,620,0
FPT,3/6/2020 14:01,46.18,46.27,46.18,46.27,5160,0
FPT,3/6/2020 14:03,46.27,46.27,46.27,46.27,20,0
FPT,3/6/2020 14:06,46.18,46.27,46.18,46.27,50,0
FPT,3/6/2020 14:07,46.27,46.27,46.18,46.27,25940,0
FPT,3/6/2020 14:08,46.27,46.27,46.27,46.27,500,0
FPT,3/6/2020 14:09,46.27,46.27,46.18,46.18,14970,0
FPT,3/6/2020 14:10,46.27,46.27,46.18,46.27,3100,0
FPT,3/6/2020 14:11,46.27,46.27,46.27,46.27,2700,0
FPT,3/6/2020 14:13,46.27,46.27,46.27,46.27,10,0
FPT,3/6/2020 14:14,46.27,46.27,46.27,46.27,10,0
FPT,3/6/2020 14:15,46.27,46.27,46.18,46.18,4740,0
FPT,3/6/2020 14:17,46.27,46.27,46.27,46.27,500,0
FPT,3/6/2020 14:18,46.27,46.27,46.18,46.18,40,0
FPT,3/6/2020 14:19,46.27,46.27,46.27,46.27,20,0
FPT,3/6/2020 14:20,46.27,46.27,46.27,46.27,10,0
FPT,3/6/2020 14:21,46.27,46.27,46.27,46.27,750,0
FPT,3/6/2020 14:22,46.18,46.27,46.18,46.27,260,0
FPT,3/6/2020 14:23,46.27,46.27,46.18,46.27,12900,0
FPT,3/6/2020 14:24,46.27,46.27,46.27,46.27,1600,0
FPT,3/6/2020 14:25,46.27,46.27,46.27,46.27,120,0
FPT,3/6/2020 14:26,46.18,46.18,46.18,46.18,40,0
FPT,3/6/2020 14:27,46.27,46.27,46.18,46.27,20720,0
FPT,3/6/2020 14:28,46.27,46.27,46.18,46.27,1640,0
FPT,3/6/2020 14:29,46.27,46.27,46.18,46.27,15560,0
FPT,3/6/2020 14:46,46.09,46.09,46.09,46.09,41060,0
FPT,3/9/2020 9:15,43.7,43.7,43.7,43.7,194920,0
FPT,3/9/2020 9:16,44.05,44.05,43.7,43.7,7080,0
FPT,3/9/2020 9:17,43.7,44.22,43.7,44.05,32040,0
FPT,3/9/2020 9:18,44.22,44.39,44.13,44.3,19460,0
FPT,3/9/2020 9:19,44.22,44.22,44.13,44.22,27320,0
FPT,3/9/2020 9:20,44.22,44.22,44.13,44.13,24910,0
FPT,3/9/2020 9:21,44.13,44.13,44.05,44.05,34000,0
FPT,3/9/2020 9:22,44.13,44.13,44.05,44.13,22350,0
FPT,3/9/2020 9:23,44.05,44.05,43.96,43.96,69440,0
FPT,3/9/2020 9:24,43.96,43.96,43.88,43.96,11720,0
FPT,3/9/2020 9:25,43.96,43.96,43.79,43.88,46810,0
FPT,3/9/2020 9:26,43.88,43.88,43.79,43.88,11280,0
FPT,3/9/2020 9:27,43.88,43.88,43.7,43.79,27520,0
FPT,3/9/2020 9:28,43.79,43.79,43.79,43.79,7330,0
FPT,3/9/2020 9:29,43.7,43.79,43.7,43.79,70360,0
FPT,3/9/2020 9:30,43.79,43.79,43.7,43.7,55880,0
FPT,3/9/2020 9:31,43.7,43.7,43.62,43.7,33260,0
FPT,3/9/2020 9:32,43.7,43.7,43.53,43.62,38370,0
FPT,3/9/2020 9:33,43.62,43.62,43.53,43.62,36080,0
FPT,3/9/2020 9:34,43.62,43.7,43.62,43.62,23450,0
FPT,3/9/2020 9:35,43.62,43.7,43.62,43.7,3760,0
FPT,3/9/2020 9:36,43.62,43.7,43.62,43.7,15760,0
FPT,3/9/2020 9:37,43.7,43.7,43.7,43.7,9320,0
FPT,3/9/2020 9:38,43.7,43.79,43.7,43.79,260,0
FPT,3/9/2020 9:39,43.7,43.79,43.7,43.79,12800,0
FPT,3/9/2020 9:40,43.79,43.88,43.7,43.88,23300,0
FPT,3/9/2020 9:41,43.88,43.88,43.79,43.79,7070,0
FPT,3/9/2020 9:42,43.79,43.88,43.7,43.88,2480,0
FPT,3/9/2020 9:43,43.79,43.88,43.79,43.88,1790,0
FPT,3/9/2020 9:44,43.88,43.88,43.79,43.88,10340,0
FPT,3/9/2020 9:45,43.88,43.88,43.79,43.88,9620,0
FPT,3/9/2020 9:46,43.88,43.88,43.79,43.79,11920,0
FPT,3/9/2020 9:47,43.88,43.96,43.88,43.96,17290,0
FPT,3/9/2020 9:48,43.96,43.96,43.96,43.96,33190,0
FPT,3/9/2020 9:49,44.05,44.05,43.96,44.05,20180,0
FPT,3/9/2020 9:50,44.13,44.13,44.05,44.13,12020,0
FPT,3/9/2020 9:51,44.22,44.22,44.13,44.22,12820,0
FPT,3/9/2020 9:52,44.3,44.3,44.3,44.3,40,0
FPT,3/9/2020 9:53,44.3,44.3,44.22,44.3,4590,0
FPT,3/9/2020 9:54,44.3,44.3,44.13,44.13,13590,0
FPT,3/9/2020 9:55,44.22,44.22,44.22,44.22,4320,0
FPT,3/9/2020 9:56,44.22,44.3,44.22,44.3,5870,0
FPT,3/9/2020 9:57,44.3,44.39,44.3,44.3,23800,0
FPT,3/9/2020 9:58,44.3,44.39,44.3,44.39,6390,0
FPT,3/9/2020 9:59,44.39,44.39,44.39,44.39,28630,0
FPT,3/9/2020 10:00,44.39,44.39,44.3,44.3,14690,0
FPT,3/9/2020 10:01,44.3,44.3,44.22,44.3,20560,0
FPT,3/9/2020 10:02,44.22,44.22,44.22,44.22,19800,0
FPT,3/9/2020 10:03,44.22,44.22,44.13,44.22,13150,0
FPT,3/9/2020 10:04,44.22,44.3,44.22,44.3,6050,0
FPT,3/9/2020 10:05,44.3,44.3,44.22,44.3,7230,0
FPT,3/9/2020 10:06,44.3,44.3,44.22,44.22,15030,0
FPT,3/9/2020 10:07,44.22,44.22,44.05,44.22,14560,0
FPT,3/9/2020 10:08,44.22,44.22,44.13,44.13,14330,0
FPT,3/9/2020 10:09,44.13,44.22,44.13,44.13,19570,0
FPT,3/9/2020 10:10,44.13,44.13,44.05,44.13,1920,0
FPT,3/9/2020 10:11,44.13,44.13,44.05,44.13,2690,0
FPT,3/9/2020 10:12,44.05,44.13,44.05,44.05,11610,0
FPT,3/9/2020 10:13,44.05,44.13,44.05,44.05,12780,0
FPT,3/9/2020 10:14,44.05,44.05,43.96,44.05,10010,0
FPT,3/9/2020 10:15,44.05,44.05,43.96,44.05,33750,0
FPT,3/9/2020 10:16,43.96,44.05,43.96,44.05,950,0
FPT,3/9/2020 10:17,43.96,44.05,43.96,44.05,1180,0
FPT,3/9/2020 10:18,43.96,44.05,43.96,44.05,1490,0
FPT,3/9/2020 10:19,44.05,44.05,43.96,44.05,1670,0
FPT,3/9/2020 10:20,44.05,44.05,43.96,44.05,3070,0
FPT,3/9/2020 10:21,43.96,44.05,43.96,43.96,4370,0
FPT,3/9/2020 10:22,43.96,44.05,43.96,44.05,330,0
FPT,3/9/2020 10:23,44.05,44.05,43.88,43.88,37810,0
FPT,3/9/2020 10:24,43.96,43.96,43.88,43.88,14830,0
FPT,3/9/2020 10:25,43.88,43.88,43.88,43.88,3500,0
FPT,3/9/2020 10:26,43.88,43.88,43.79,43.88,3370,0
FPT,3/9/2020 10:27,43.88,43.88,43.79,43.88,9210,0
FPT,3/9/2020 10:28,43.88,43.88,43.79,43.79,24180,0
FPT,3/9/2020 10:29,43.79,43.79,43.79,43.79,10320,0
FPT,3/9/2020 10:30,43.88,43.88,43.79,43.79,5020,0
FPT,3/9/2020 10:31,43.79,43.88,43.79,43.79,8810,0
FPT,3/9/2020 10:32,43.79,43.88,43.79,43.79,15610,0
FPT,3/9/2020 10:33,43.79,43.79,43.7,43.79,21790,0
FPT,3/9/2020 10:34,43.79,43.88,43.79,43.79,17860,0
FPT,3/9/2020 10:35,43.79,43.79,43.79,43.79,170,0
FPT,3/9/2020 10:36,43.79,43.79,43.79,43.79,3500,0
FPT,3/9/2020 10:37,43.79,43.79,43.79,43.79,6000,0
FPT,3/9/2020 10:38,43.88,43.88,43.88,43.88,2040,0
FPT,3/9/2020 10:39,43.79,43.88,43.79,43.88,12230,0
FPT,3/9/2020 10:40,43.88,43.88,43.88,43.88,11850,0
FPT,3/9/2020 10:41,43.96,43.96,43.88,43.96,27400,0
FPT,3/9/2020 10:43,43.96,43.96,43.88,43.96,32180,0
FPT,3/9/2020 10:44,43.96,43.96,43.96,43.96,140,0
FPT,3/9/2020 10:45,43.96,43.96,43.96,43.96,6600,0
FPT,3/9/2020 10:46,43.96,43.96,43.96,43.96,1100,0
FPT,3/9/2020 10:47,43.96,43.96,43.96,43.96,5330,0
FPT,3/9/2020 10:48,43.88,43.96,43.88,43.96,600,0
FPT,3/9/2020 10:49,43.96,43.96,43.96,43.96,1600,0
FPT,3/9/2020 10:50,43.96,43.96,43.88,43.88,6650,0
FPT,3/9/2020 10:51,43.96,43.96,43.79,43.79,49130,0
FPT,3/9/2020 10:52,43.79,43.79,43.7,43.7,110270,0
FPT,3/9/2020 10:53,43.7,43.7,43.62,43.62,83750,0
FPT,3/9/2020 10:54,43.62,43.62,43.53,43.62,57620,0
FPT,3/9/2020 10:55,43.53,43.62,43.53,43.53,81730,0
FPT,3/9/2020 10:56,43.62,43.62,43.36,43.45,114260,0
FPT,3/9/2020 10:57,43.45,43.45,43.28,43.36,24070,0
FPT,3/9/2020 10:58,43.45,43.45,43.28,43.45,22530,0
FPT,3/9/2020 10:59,43.45,43.7,43.45,43.7,37920,0
FPT,3/9/2020 11:00,43.7,43.79,43.7,43.79,4620,0
FPT,3/9/2020 11:01,43.7,43.7,43.62,43.62,6600,0
FPT,3/9/2020 11:02,43.62,43.79,43.62,43.62,30490,0
FPT,3/9/2020 11:03,43.7,43.79,43.7,43.79,5880,0
FPT,3/9/2020 11:04,43.79,43.79,43.7,43.7,10400,0
FPT,3/9/2020 11:05,43.7,43.79,43.7,43.7,7130,0
FPT,3/9/2020 11:06,43.7,43.7,43.62,43.7,3210,0
FPT,3/9/2020 11:07,43.62,43.7,43.62,43.62,13230,0
FPT,3/9/2020 11:08,43.62,43.7,43.53,43.62,11240,0
FPT,3/9/2020 11:09,43.62,43.62,43.53,43.53,12830,0
FPT,3/9/2020 11:10,43.53,43.53,43.36,43.45,21140,0
FPT,3/9/2020 11:11,43.36,43.45,43.36,43.36,11260,0
FPT,3/9/2020 11:12,43.36,43.45,43.36,43.36,3550,0
FPT,3/9/2020 11:13,43.45,43.45,43.45,43.45,250,0
FPT,3/9/2020 11:14,43.45,43.53,43.45,43.53,320,0
FPT,3/9/2020 11:15,43.36,43.53,43.36,43.53,5050,0
FPT,3/9/2020 11:16,43.45,43.45,43.45,43.45,1000,0
FPT,3/9/2020 11:17,43.45,43.45,43.36,43.36,40,0
FPT,3/9/2020 11:18,43.45,43.45,43.36,43.36,3210,0
FPT,3/9/2020 11:19,43.36,43.45,43.36,43.36,9240,0
FPT,3/9/2020 11:20,43.36,43.45,43.36,43.45,16120,0
FPT,3/9/2020 11:21,43.45,43.45,43.45,43.45,22610,0
FPT,3/9/2020 11:22,43.36,43.45,43.36,43.45,10940,0
FPT,3/9/2020 11:23,43.45,43.53,43.36,43.53,16480,0
FPT,3/9/2020 11:24,43.45,43.45,43.45,43.45,8000,0
FPT,3/9/2020 11:25,43.45,43.45,43.45,43.45,2010,0
FPT,3/9/2020 11:26,43.45,43.45,43.45,43.45,23540,0
FPT,3/9/2020 11:27,43.45,43.45,43.45,43.45,7000,0
FPT,3/9/2020 11:28,43.45,43.45,43.36,43.36,19850,0
FPT,3/9/2020 11:29,43.45,43.45,43.36,43.36,18240,0
FPT,3/9/2020 13:00,43.19,43.19,43.11,43.11,158460,0
FPT,3/9/2020 13:01,43.11,43.11,43.11,43.11,27920,0
FPT,3/9/2020 13:02,43.11,43.11,42.94,42.94,112700,0
FPT,3/9/2020 13:03,42.94,43.02,42.94,43.02,28900,0
FPT,3/9/2020 13:04,42.94,43.02,42.94,42.94,67650,0
FPT,3/9/2020 13:05,42.94,43.11,42.94,43.02,18710,0
FPT,3/9/2020 13:06,43.11,43.11,43.02,43.11,25560,0
FPT,3/9/2020 13:07,43.11,43.11,43.11,43.11,15030,0
FPT,3/9/2020 13:08,43.11,43.19,43.11,43.19,19540,0
FPT,3/9/2020 13:09,43.19,43.19,43.11,43.11,23080,0
FPT,3/9/2020 13:10,43.11,43.11,43.02,43.11,19790,0
FPT,3/9/2020 13:11,43.11,43.19,43.11,43.19,14570,0
FPT,3/9/2020 13:12,43.19,43.28,43.19,43.28,21540,0
FPT,3/9/2020 13:13,43.28,43.28,43.19,43.19,11540,0
FPT,3/9/2020 13:14,43.11,43.19,43.11,43.19,11720,0
FPT,3/9/2020 13:15,43.19,43.19,43.19,43.19,11220,0
FPT,3/9/2020 13:16,43.11,43.19,43.11,43.19,25950,0
FPT,3/9/2020 13:17,43.19,43.19,43.11,43.19,4740,0
FPT,3/9/2020 13:18,43.19,43.19,43.19,43.19,510,0
FPT,3/9/2020 13:19,43.19,43.19,43.11,43.11,21100,0
FPT,3/9/2020 13:20,43.19,43.28,43.11,43.28,1510,0
FPT,3/9/2020 13:21,43.28,43.28,43.19,43.19,200,0
FPT,3/9/2020 13:22,43.19,43.28,43.19,43.19,23050,0
FPT,3/9/2020 13:23,43.19,43.28,43.11,43.28,7480,0
FPT,3/9/2020 13:24,43.19,43.28,43.19,43.28,2670,0
FPT,3/9/2020 13:25,43.28,43.28,43.19,43.28,11200,0
FPT,3/9/2020 13:26,43.28,43.28,43.19,43.28,3030,0
FPT,3/9/2020 13:27,43.28,43.28,43.19,43.19,2160,0
FPT,3/9/2020 13:28,43.28,43.28,43.19,43.28,2680,0
FPT,3/9/2020 13:29,43.19,43.28,43.19,43.28,11010,0
FPT,3/9/2020 13:30,43.36,43.45,43.36,43.45,20800,0
FPT,3/9/2020 13:31,43.36,43.36,43.36,43.36,1120,0
FPT,3/9/2020 13:32,43.45,43.45,43.36,43.45,1710,0
FPT,3/9/2020 13:33,43.36,43.45,43.36,43.45,1210,0
FPT,3/9/2020 13:34,43.36,43.45,43.36,43.36,12790,0
FPT,3/9/2020 13:35,43.36,43.36,43.36,43.36,2000,0
FPT,3/9/2020 13:36,43.45,43.45,43.45,43.45,1000,0
FPT,3/9/2020 13:37,43.36,43.45,43.36,43.45,3000,0
FPT,3/9/2020 13:38,43.36,43.45,43.36,43.36,2340,0
FPT,3/9/2020 13:39,43.36,43.45,43.36,43.36,910,0
FPT,3/9/2020 13:40,43.36,43.45,43.36,43.36,17550,0
FPT,3/9/2020 13:41,43.45,43.45,43.36,43.36,10950,0
FPT,3/9/2020 13:42,43.36,43.36,43.36,43.36,5510,0
FPT,3/9/2020 13:43,43.36,43.36,43.28,43.28,3410,0
FPT,3/9/2020 13:44,43.28,43.36,43.28,43.28,14000,0
FPT,3/9/2020 13:45,43.36,43.36,43.19,43.28,31190,0
FPT,3/9/2020 13:46,43.36,43.36,43.28,43.28,8100,0
FPT,3/9/2020 13:47,43.28,43.28,43.28,43.28,12920,0
FPT,3/9/2020 13:48,43.28,43.28,43.19,43.19,2280,0
FPT,3/9/2020 13:49,43.19,43.28,43.19,43.19,13320,0
FPT,3/9/2020 13:50,43.28,43.28,43.19,43.19,74190,0
FPT,3/9/2020 13:51,43.19,43.19,43.19,43.19,2540,0
FPT,3/9/2020 13:52,43.11,43.19,43.11,43.11,2450,0
FPT,3/9/2020 13:53,43.11,43.19,43.11,43.11,42620,0
FPT,3/9/2020 13:54,43.19,43.19,43.11,43.19,2650,0
FPT,3/9/2020 13:55,43.19,43.19,43.11,43.11,13200,0
FPT,3/9/2020 13:56,43.19,43.19,43.11,43.11,20610,0
FPT,3/9/2020 13:57,43.11,43.11,43.11,43.11,26660,0
FPT,3/9/2020 13:58,43.19,43.19,43.02,43.02,121770,0
FPT,3/9/2020 13:59,43.02,43.11,43.02,43.11,25200,0
FPT,3/9/2020 14:00,43.02,43.11,43.02,43.02,14240,0
FPT,3/9/2020 14:01,43.02,43.11,43.02,43.02,18540,0
FPT,3/9/2020 14:02,43.11,43.11,43.02,43.02,34060,0
FPT,3/9/2020 14:03,43.11,43.11,43.02,43.02,13000,0
FPT,3/9/2020 14:04,43.11,43.11,43.02,43.11,41010,0
FPT,3/9/2020 14:05,43.11,43.11,43.02,43.02,21580,0
FPT,3/9/2020 14:06,43.02,43.02,43.02,43.02,25790,0
FPT,3/9/2020 14:07,43.02,43.02,43.02,43.02,21470,0
FPT,3/9/2020 14:08,43.02,43.11,43.02,43.11,17450,0
FPT,3/9/2020 14:09,43.02,43.11,43.02,43.02,12860,0
FPT,3/9/2020 14:10,43.02,43.02,43.02,43.02,34450,0
FPT,3/9/2020 14:11,43.02,43.02,43.02,43.02,45030,0
FPT,3/9/2020 14:12,43.11,43.11,43.02,43.11,1820,0
FPT,3/9/2020 14:13,43.02,43.11,42.94,42.94,12800,0
FPT,3/9/2020 14:14,42.94,43.02,42.94,43.02,127210,0
FPT,3/9/2020 14:15,43.02,43.02,42.94,43.02,12630,0
FPT,3/9/2020 14:16,43.02,43.11,42.94,43.02,38170,0
FPT,3/9/2020 14:17,42.94,43.02,42.94,43.02,2960,0
FPT,3/9/2020 14:18,43.02,43.02,42.94,43.02,11540,0
FPT,3/9/2020 14:19,42.94,43.02,42.94,43.02,62760,0
FPT,3/9/2020 14:20,42.94,43.02,42.94,43.02,19050,0
FPT,3/9/2020 14:21,42.94,43.02,42.94,43.02,10330,0
FPT,3/9/2020 14:22,43.02,43.02,42.94,43.02,5130,0
FPT,3/9/2020 14:23,43.02,43.02,42.94,43.02,6580,0
FPT,3/9/2020 14:24,43.02,43.02,42.94,42.94,8780,0
FPT,3/9/2020 14:25,43.02,43.02,43.02,43.02,26050,0
FPT,3/9/2020 14:26,43.02,43.02,43.02,43.02,18980,0
FPT,3/9/2020 14:27,43.02,43.02,42.94,43.02,5940,0
FPT,3/9/2020 14:28,43.02,43.02,42.94,43.02,80330,0
FPT,3/9/2020 14:29,43.02,43.02,42.94,43.02,27510,0
FPT,3/9/2020 14:46,42.94,42.94,42.94,42.94,261890,0
FPT,3/10/2020 9:15,43.53,43.53,43.53,43.53,136790,0
FPT,3/10/2020 9:16,43.36,43.36,43.19,43.19,25610,0
FPT,3/10/2020 9:17,43.11,43.19,42.94,43.02,12580,0
FPT,3/10/2020 9:18,43.02,43.11,43.02,43.11,11930,0
FPT,3/10/2020 9:19,43.11,43.36,43.11,43.36,9460,0
FPT,3/10/2020 9:20,43.28,43.28,43.11,43.28,5500,0
FPT,3/10/2020 9:21,43.28,43.36,43.19,43.36,17650,0
FPT,3/10/2020 9:22,43.36,43.45,43.36,43.36,21970,0
FPT,3/10/2020 9:23,43.45,43.53,43.45,43.53,34780,0
FPT,3/10/2020 9:24,43.53,43.62,43.53,43.62,4780,0
FPT,3/10/2020 9:25,43.62,43.7,43.62,43.7,11670,0
FPT,3/10/2020 9:26,43.79,43.79,43.7,43.7,25890,0
FPT,3/10/2020 9:27,43.62,43.7,43.53,43.53,35580,0
FPT,3/10/2020 9:28,43.53,43.53,43.19,43.19,22880,0
FPT,3/10/2020 9:29,43.28,43.36,43.19,43.28,13270,0
FPT,3/10/2020 9:30,43.28,43.36,43.28,43.36,9530,0
FPT,3/10/2020 9:31,43.36,43.36,43.19,43.28,26070,0
FPT,3/10/2020 9:32,43.28,43.36,43.28,43.36,10530,0
FPT,3/10/2020 9:33,43.36,43.45,43.36,43.45,470,0
FPT,3/10/2020 9:34,43.36,43.45,43.36,43.45,12090,0
FPT,3/10/2020 9:35,43.45,43.45,43.36,43.45,11880,0
FPT,3/10/2020 9:36,43.45,43.45,43.36,43.36,6230,0
FPT,3/10/2020 9:37,43.36,43.45,43.36,43.36,10080,0
FPT,3/10/2020 9:38,43.36,43.45,43.28,43.28,8410,0
FPT,3/10/2020 9:39,43.36,43.45,43.36,43.36,1610,0
FPT,3/10/2020 9:40,43.45,43.45,43.36,43.36,2860,0
FPT,3/10/2020 9:41,43.45,43.45,43.36,43.45,7820,0
FPT,3/10/2020 9:42,43.45,43.45,43.36,43.45,19850,0
FPT,3/10/2020 9:43,43.45,43.45,43.36,43.45,13540,0
FPT,3/10/2020 9:44,43.45,43.62,43.45,43.62,35250,0
FPT,3/10/2020 9:45,43.45,43.7,43.45,43.7,15390,0
FPT,3/10/2020 9:46,43.79,43.79,43.62,43.7,1390,0
FPT,3/10/2020 9:47,43.7,43.7,43.7,43.7,1330,0
FPT,3/10/2020 9:48,43.7,43.7,43.53,43.7,21430,0
FPT,3/10/2020 9:49,43.7,43.7,43.62,43.62,1950,0
FPT,3/10/2020 9:50,43.53,43.62,43.53,43.62,5010,0
FPT,3/10/2020 9:51,43.62,43.62,43.53,43.53,8070,0
FPT,3/10/2020 9:52,43.53,43.62,43.53,43.62,3140,0
FPT,3/10/2020 9:53,43.62,43.7,43.62,43.7,4760,0
FPT,3/10/2020 9:54,43.7,43.7,43.7,43.7,10080,0
FPT,3/10/2020 9:55,43.7,43.79,43.7,43.79,5780,0
FPT,3/10/2020 9:56,43.7,43.79,43.7,43.79,7500,0
FPT,3/10/2020 9:57,43.7,43.88,43.7,43.79,29270,0
FPT,3/10/2020 9:58,43.88,43.96,43.88,43.96,29500,0
FPT,3/10/2020 9:59,43.88,44.22,43.88,44.22,28880,0
FPT,3/10/2020 10:00,44.13,44.13,44.05,44.05,5200,0
FPT,3/10/2020 10:01,44.05,44.22,44.05,44.05,8320,0
FPT,3/10/2020 10:02,44.22,44.22,44.05,44.05,8900,0
FPT,3/10/2020 10:03,44.05,44.13,44.05,44.13,6370,0
FPT,3/10/2020 10:04,44.13,44.13,44.13,44.13,10670,0
FPT,3/10/2020 10:05,44.13,44.13,44.13,44.13,3850,0
FPT,3/10/2020 10:06,44.22,44.22,44.13,44.13,8000,0
FPT,3/10/2020 10:07,44.13,44.13,43.96,44.13,11900,0
FPT,3/10/2020 10:08,43.96,43.96,43.96,43.96,60,0
FPT,3/10/2020 10:09,44.13,44.13,44.05,44.13,4200,0
FPT,3/10/2020 10:10,44.05,44.05,43.96,43.96,9160,0
FPT,3/10/2020 10:11,43.96,44.05,43.79,43.79,29740,0
FPT,3/10/2020 10:12,43.7,43.79,43.7,43.79,4220,0
FPT,3/10/2020 10:13,43.79,43.88,43.79,43.88,1610,0
FPT,3/10/2020 10:14,43.88,43.88,43.88,43.88,3230,0
FPT,3/10/2020 10:15,43.79,43.79,43.79,43.79,1000,0
FPT,3/10/2020 10:16,43.88,43.96,43.88,43.88,8620,0
FPT,3/10/2020 10:17,43.96,43.96,43.96,43.96,10,0
FPT,3/10/2020 10:18,43.88,43.96,43.88,43.96,1310,0
FPT,3/10/2020 10:19,43.88,43.88,43.88,43.88,7200,0
FPT,3/10/2020 10:20,43.88,43.96,43.88,43.96,16600,0
FPT,3/10/2020 10:21,43.96,43.96,43.96,43.96,210,0
FPT,3/10/2020 10:22,43.96,43.96,43.96,43.96,3100,0
FPT,3/10/2020 10:23,43.96,43.96,43.96,43.96,70,0
FPT,3/10/2020 10:24,43.96,43.96,43.96,43.96,100,0
FPT,3/10/2020 10:25,43.96,43.96,43.96,43.96,420,0
FPT,3/10/2020 10:26,43.96,43.96,43.96,43.96,10160,0
FPT,3/10/2020 10:27,44.05,44.05,43.96,44.05,5750,0
FPT,3/10/2020 10:28,44.05,44.13,44.05,44.13,14150,0
FPT,3/10/2020 10:29,44.13,44.13,44.05,44.13,8400,0
FPT,3/10/2020 10:30,44.05,44.05,43.96,43.96,1090,0
FPT,3/10/2020 10:31,43.96,44.05,43.96,44.05,2590,0
FPT,3/10/2020 10:32,44.05,44.05,43.96,44.05,3250,0
FPT,3/10/2020 10:33,44.05,44.05,44.05,44.05,10120,0
FPT,3/10/2020 10:34,43.96,44.05,43.96,44.05,1290,0
FPT,3/10/2020 10:35,44.05,44.13,44.05,44.13,5800,0
FPT,3/10/2020 10:36,44.13,44.13,44.13,44.13,630,0
FPT,3/10/2020 10:37,44.05,44.13,44.05,44.05,15130,0
FPT,3/10/2020 10:38,44.05,44.05,44.05,44.05,4000,0
FPT,3/10/2020 10:39,44.05,44.05,44.05,44.05,270,0
FPT,3/10/2020 10:40,44.05,44.05,43.96,43.96,23610,0
FPT,3/10/2020 10:41,43.96,44.05,43.96,44.05,710,0
FPT,3/10/2020 10:42,43.96,44.05,43.96,44.05,7010,0
FPT,3/10/2020 10:43,44.05,44.05,43.96,43.96,20090,0
FPT,3/10/2020 10:44,43.96,43.96,43.96,43.96,4370,0
FPT,3/10/2020 10:45,43.96,43.96,43.96,43.96,90,0
FPT,3/10/2020 10:46,43.96,43.96,43.96,43.96,510,0
FPT,3/10/2020 10:47,43.88,43.96,43.88,43.96,2120,0
FPT,3/10/2020 10:48,43.88,43.88,43.79,43.79,52510,0
FPT,3/10/2020 10:49,43.79,43.79,43.79,43.79,1200,0
FPT,3/10/2020 10:51,43.79,43.88,43.79,43.88,310,0
FPT,3/10/2020 10:52,43.88,43.88,43.88,43.88,4920,0
FPT,3/10/2020 10:53,43.88,43.88,43.79,43.79,11890,0
FPT,3/10/2020 10:54,43.79,43.79,43.79,43.79,7100,0
FPT,3/10/2020 10:55,43.79,43.88,43.79,43.79,1800,0
FPT,3/10/2020 10:56,43.88,43.88,43.79,43.79,1470,0
FPT,3/10/2020 10:57,43.88,43.88,43.88,43.88,10,0
FPT,3/10/2020 10:59,43.79,43.88,43.79,43.79,14050,0
FPT,3/10/2020 11:00,43.79,43.79,43.79,43.79,1450,0
FPT,3/10/2020 11:01,43.79,43.79,43.79,43.79,10,0
FPT,3/10/2020 11:02,43.7,43.79,43.62,43.62,30040,0
FPT,3/10/2020 11:03,43.79,43.79,43.53,43.53,23220,0
FPT,3/10/2020 11:04,43.53,43.53,43.53,43.53,7530,0
FPT,3/10/2020 11:05,43.53,43.79,43.53,43.79,3100,0
FPT,3/10/2020 11:06,43.79,43.79,43.79,43.79,20,0
FPT,3/10/2020 11:07,43.36,43.36,43.36,43.36,55000,0
FPT,3/10/2020 11:08,43.53,43.53,43.53,43.53,6350,0
FPT,3/10/2020 11:10,43.62,43.62,43.62,43.62,170,0
FPT,3/10/2020 11:11,43.62,43.62,43.62,43.62,5200,0
FPT,3/10/2020 11:12,43.62,43.79,43.62,43.79,1310,0
FPT,3/10/2020 11:13,43.79,43.79,43.79,43.79,3500,0
FPT,3/10/2020 11:14,43.7,43.7,43.7,43.7,500,0
FPT,3/10/2020 11:16,43.79,43.79,43.7,43.7,25120,0
FPT,3/10/2020 11:17,43.7,43.7,43.7,43.7,12200,0
FPT,3/10/2020 11:18,43.7,43.79,43.7,43.79,2070,0
FPT,3/10/2020 11:19,43.79,43.79,43.79,43.79,1020,0
FPT,3/10/2020 11:20,43.79,43.79,43.79,43.79,460,0
FPT,3/10/2020 11:21,43.88,43.88,43.79,43.88,1270,0
FPT,3/10/2020 11:22,43.88,43.88,43.88,43.88,10,0
FPT,3/10/2020 11:24,43.88,43.88,43.88,43.88,2000,0
FPT,3/10/2020 11:25,43.88,43.88,43.88,43.88,100,0
FPT,3/10/2020 11:26,43.79,43.88,43.79,43.88,5300,0
FPT,3/10/2020 11:27,43.88,43.88,43.88,43.88,6050,0
FPT,3/10/2020 11:28,43.88,43.96,43.88,43.96,12010,0
FPT,3/10/2020 11:29,43.96,43.96,43.88,43.96,33930,0
FPT,3/10/2020 13:00,44.05,44.05,44.05,44.05,8150,0
FPT,3/10/2020 13:01,44.05,44.13,44.05,44.13,9890,0
FPT,3/10/2020 13:02,44.13,44.22,44.13,44.22,18700,0
FPT,3/10/2020 13:03,44.22,44.22,44.22,44.22,6650,0
FPT,3/10/2020 13:04,44.22,44.22,44.22,44.22,100,0
FPT,3/10/2020 13:05,44.22,44.22,44.13,44.13,5600,0
FPT,3/10/2020 13:06,44.22,44.3,44.13,44.3,17730,0
FPT,3/10/2020 13:07,44.3,44.3,44.3,44.3,17950,0
FPT,3/10/2020 13:08,44.22,44.3,44.22,44.3,8060,0
FPT,3/10/2020 13:09,44.3,44.39,44.3,44.3,10430,0
FPT,3/10/2020 13:10,44.3,44.3,44.3,44.3,510,0
FPT,3/10/2020 13:11,44.3,44.3,44.3,44.3,20320,0
FPT,3/10/2020 13:12,44.39,44.39,44.22,44.3,29090,0
FPT,3/10/2020 13:13,44.3,44.3,44.22,44.3,5000,0
FPT,3/10/2020 13:14,44.22,44.3,44.22,44.22,5830,0
FPT,3/10/2020 13:15,44.3,44.3,44.22,44.3,4300,0
FPT,3/10/2020 13:16,44.22,44.3,44.22,44.3,11030,0
FPT,3/10/2020 13:17,44.22,44.3,44.22,44.22,1820,0
FPT,3/10/2020 13:18,44.3,44.3,44.3,44.3,5300,0
FPT,3/10/2020 13:19,44.3,44.3,44.22,44.3,3830,0
FPT,3/10/2020 13:20,44.22,44.3,44.22,44.3,1560,0
FPT,3/10/2020 13:21,44.3,44.3,44.22,44.3,29360,0
FPT,3/10/2020 13:22,44.3,44.3,44.22,44.22,14410,0
FPT,3/10/2020 13:23,44.3,44.3,44.3,44.3,18300,0
FPT,3/10/2020 13:24,44.3,44.39,44.3,44.3,1620,0
FPT,3/10/2020 13:25,44.3,44.39,44.3,44.3,10310,0
FPT,3/10/2020 13:26,44.3,44.3,44.3,44.3,7110,0
FPT,3/10/2020 13:27,44.3,44.3,44.3,44.3,110,0
FPT,3/10/2020 13:28,44.3,44.3,44.13,44.13,50430,0
FPT,3/10/2020 13:29,44.3,44.3,44.13,44.13,50040,0
FPT,3/10/2020 13:30,44.3,44.3,44.22,44.22,180,0
FPT,3/10/2020 13:31,44.13,44.13,44.13,44.13,25000,0
FPT,3/10/2020 13:32,44.13,44.3,44.13,44.3,1440,0
FPT,3/10/2020 13:33,44.3,44.3,44.3,44.3,80,0
FPT,3/10/2020 13:34,44.3,44.3,44.3,44.3,500,0
FPT,3/10/2020 13:36,44.22,44.3,44.22,44.22,5880,0
FPT,3/10/2020 13:37,44.22,44.22,44.22,44.22,5630,0
FPT,3/10/2020 13:38,44.3,44.3,44.3,44.3,30,0
FPT,3/10/2020 13:39,44.22,44.22,44.22,44.22,180,0
FPT,3/10/2020 13:40,44.22,44.3,44.22,44.3,120,0
FPT,3/10/2020 13:41,44.22,44.22,44.22,44.22,1000,0
FPT,3/10/2020 13:42,44.22,44.3,44.22,44.22,740,0
FPT,3/10/2020 13:43,44.22,44.22,44.22,44.22,640,0
FPT,3/10/2020 13:44,44.13,44.3,44.13,44.13,1460,0
FPT,3/10/2020 13:45,44.22,44.22,44.13,44.13,550,0
FPT,3/10/2020 13:46,44.22,44.22,44.13,44.13,3950,0
FPT,3/10/2020 13:47,44.13,44.22,44.13,44.22,790,0
FPT,3/10/2020 13:48,44.22,44.3,44.13,44.22,2990,0
FPT,3/10/2020 13:49,44.22,44.22,44.22,44.22,610,0
FPT,3/10/2020 13:50,44.22,44.22,44.22,44.22,200,0
FPT,3/10/2020 13:51,44.3,44.3,44.22,44.3,6570,0
FPT,3/10/2020 13:52,44.22,44.3,44.22,44.22,120,0
FPT,3/10/2020 13:53,44.3,44.3,44.22,44.22,780,0
FPT,3/10/2020 13:54,44.22,44.3,44.22,44.3,1000,0
FPT,3/10/2020 13:55,44.3,44.3,44.3,44.3,20,0
FPT,3/10/2020 13:56,44.3,44.3,44.3,44.3,100,0
FPT,3/10/2020 13:57,44.22,44.3,44.22,44.22,1000,0
FPT,3/10/2020 13:58,44.22,44.3,44.22,44.3,270,0
FPT,3/10/2020 13:59,44.3,44.3,44.22,44.22,240,0
FPT,3/10/2020 14:00,44.3,44.3,44.3,44.3,200,0
FPT,3/10/2020 14:01,44.22,44.3,44.22,44.3,550,0
FPT,3/10/2020 14:02,44.22,44.3,44.22,44.22,7210,0
FPT,3/10/2020 14:03,44.22,44.22,44.22,44.22,5010,0
FPT,3/10/2020 14:05,44.3,44.3,44.22,44.22,1110,0
FPT,3/10/2020 14:06,44.22,44.3,44.22,44.3,250,0
FPT,3/10/2020 14:07,44.3,44.3,44.3,44.3,150,0
FPT,3/10/2020 14:08,44.3,44.3,44.3,44.3,100,0
FPT,3/10/2020 14:09,44.3,44.3,44.3,44.3,1040,0
FPT,3/10/2020 14:10,44.3,44.3,44.3,44.3,110,0
FPT,3/10/2020 14:11,44.3,44.3,44.22,44.3,13130,0
FPT,3/10/2020 14:12,44.3,44.3,44.3,44.3,22430,0
FPT,3/10/2020 14:13,44.3,44.3,44.3,44.3,1230,0
FPT,3/10/2020 14:14,44.3,44.3,44.3,44.3,1000,0
FPT,3/10/2020 14:15,44.3,44.3,44.3,44.3,2060,0
FPT,3/10/2020 14:16,44.39,44.39,44.3,44.39,6070,0
FPT,3/10/2020 14:17,44.3,44.39,44.3,44.39,490,0
FPT,3/10/2020 14:18,44.22,44.3,44.22,44.3,16210,0
FPT,3/10/2020 14:19,44.3,44.3,44.3,44.3,5260,0
FPT,3/10/2020 14:20,44.3,44.3,44.22,44.22,8720,0
FPT,3/10/2020 14:21,44.3,44.39,44.22,44.22,4960,0
FPT,3/10/2020 14:22,44.3,44.3,44.3,44.3,80,0
FPT,3/10/2020 14:23,44.22,44.3,44.22,44.3,6150,0
FPT,3/10/2020 14:24,44.22,44.3,44.22,44.22,4690,0
FPT,3/10/2020 14:25,44.3,44.3,44.3,44.3,130,0
FPT,3/10/2020 14:26,44.3,44.3,44.22,44.22,3760,0
FPT,3/10/2020 14:27,44.3,44.3,44.3,44.3,1010,0
FPT,3/10/2020 14:28,44.22,44.3,44.22,44.3,110,0
FPT,3/10/2020 14:29,44.3,44.3,44.3,44.3,3350,0
FPT,3/10/2020 14:46,44.13,44.13,44.13,44.13,108710,0
FPT,3/11/2020 9:15,44.39,44.47,44.39,44.39,17140,0
FPT,3/11/2020 9:16,44.39,44.39,44.39,44.39,5060,0
FPT,3/11/2020 9:17,44.39,44.47,44.39,44.47,4110,0
FPT,3/11/2020 9:18,44.64,44.64,44.47,44.64,5610,0
FPT,3/11/2020 9:19,44.64,44.64,44.64,44.64,130,0
FPT,3/11/2020 9:20,44.64,44.64,44.56,44.64,17970,0
FPT,3/11/2020 9:21,44.73,44.81,44.73,44.81,6160,0
FPT,3/11/2020 9:22,44.73,44.81,44.73,44.73,13230,0
FPT,3/11/2020 9:23,44.73,44.73,44.73,44.73,590,0
FPT,3/11/2020 9:24,44.64,44.73,44.64,44.64,15170,0
FPT,3/11/2020 9:25,44.64,44.64,44.56,44.64,8150,0
FPT,3/11/2020 9:26,44.56,44.56,44.56,44.56,4540,0
FPT,3/11/2020 9:27,44.47,44.56,44.39,44.56,10380,0
FPT,3/11/2020 9:28,44.47,44.47,44.39,44.39,24420,0
FPT,3/11/2020 9:29,44.39,44.39,44.3,44.3,6360,0
FPT,3/11/2020 9:30,44.22,44.3,44.22,44.22,10900,0
FPT,3/11/2020 9:31,44.22,44.3,44.22,44.22,6840,0
FPT,3/11/2020 9:32,44.22,44.22,44.13,44.13,790,0
FPT,3/11/2020 9:33,44.22,44.3,44.13,44.22,22060,0
FPT,3/11/2020 9:34,44.22,44.3,44.22,44.3,3500,0
FPT,3/11/2020 9:35,44.3,44.3,44.22,44.3,1110,0
FPT,3/11/2020 9:36,44.3,44.3,44.22,44.22,530,0
FPT,3/11/2020 9:37,44.22,44.22,44.13,44.13,8510,0
FPT,3/11/2020 9:38,44.22,44.22,44.13,44.13,9840,0
FPT,3/11/2020 9:39,44.13,44.22,44.13,44.22,1330,0
FPT,3/11/2020 9:40,44.22,44.22,44.13,44.13,1220,0
FPT,3/11/2020 9:41,44.22,44.22,44.13,44.13,210,0
FPT,3/11/2020 9:42,44.13,44.13,44.13,44.13,4120,0
FPT,3/11/2020 9:43,44.05,44.13,44.05,44.13,8240,0
FPT,3/11/2020 9:44,44.13,44.22,44.13,44.22,2110,0
FPT,3/11/2020 9:45,44.22,44.39,44.22,44.22,5110,0
FPT,3/11/2020 9:46,44.3,44.3,44.22,44.22,3670,0
FPT,3/11/2020 9:47,44.13,44.13,44.13,44.13,10000,0
FPT,3/11/2020 9:48,44.22,44.22,44.22,44.22,2000,0
FPT,3/11/2020 9:49,44.22,44.3,44.22,44.3,7420,0
FPT,3/11/2020 9:50,44.22,44.22,44.22,44.22,5100,0
FPT,3/11/2020 9:51,44.3,44.39,44.3,44.3,5050,0
FPT,3/11/2020 9:52,44.3,44.3,44.3,44.3,600,0
FPT,3/11/2020 9:53,44.3,44.3,44.3,44.3,10200,0
FPT,3/11/2020 9:54,44.3,44.3,44.3,44.3,420,0
FPT,3/11/2020 9:56,44.3,44.3,44.3,44.3,700,0
FPT,3/11/2020 9:57,44.22,44.3,44.22,44.3,1840,0
FPT,3/11/2020 9:58,44.22,44.22,44.22,44.22,3540,0
FPT,3/11/2020 9:59,44.22,44.22,44.22,44.22,5010,0
FPT,3/11/2020 10:00,44.13,44.22,44.13,44.22,20170,0
FPT,3/11/2020 10:01,44.22,44.22,44.22,44.22,90,0
FPT,3/11/2020 10:02,44.22,44.3,44.13,44.3,20870,0
FPT,3/11/2020 10:03,44.22,44.22,44.22,44.22,2350,0
FPT,3/11/2020 10:05,44.22,44.22,44.22,44.22,830,0
FPT,3/11/2020 10:06,44.22,44.22,44.22,44.22,120,0
FPT,3/11/2020 10:07,44.22,44.22,44.22,44.22,170,0
FPT,3/11/2020 10:08,44.22,44.22,44.22,44.22,540,0
FPT,3/11/2020 10:09,44.22,44.22,44.22,44.22,440,0
FPT,3/11/2020 10:10,44.22,44.22,44.22,44.22,440,0
FPT,3/11/2020 10:12,44.22,44.22,44.13,44.13,1360,0
FPT,3/11/2020 10:13,44.22,44.22,44.13,44.22,20520,0
FPT,3/11/2020 10:14,44.13,44.13,44.13,44.13,4820,0
FPT,3/11/2020 10:15,44.05,44.13,43.96,44.13,40320,0
FPT,3/11/2020 10:16,44.05,44.05,44.05,44.05,3100,0
FPT,3/11/2020 10:17,43.96,44.05,43.96,44.05,430,0
FPT,3/11/2020 10:18,43.96,43.96,43.96,43.96,3940,0
FPT,3/11/2020 10:19,44.05,44.05,43.79,43.79,18370,0
FPT,3/11/2020 10:20,43.79,43.79,43.7,43.79,9540,0
FPT,3/11/2020 10:21,43.96,43.96,43.79,43.79,2560,0
FPT,3/11/2020 10:22,43.96,43.96,43.96,43.96,100,0
FPT,3/11/2020 10:23,43.88,43.96,43.88,43.96,550,0
FPT,3/11/2020 10:24,43.96,43.96,43.96,43.96,10,0
FPT,3/11/2020 10:25,43.88,43.96,43.88,43.96,2510,0
FPT,3/11/2020 10:26,43.88,43.88,43.88,43.88,1820,0
FPT,3/11/2020 10:27,43.88,43.88,43.88,43.88,10,0
FPT,3/11/2020 10:28,43.79,43.88,43.79,43.88,5270,0
FPT,3/11/2020 10:30,43.88,43.96,43.79,43.96,4840,0
FPT,3/11/2020 10:31,43.96,43.96,43.96,43.96,590,0
FPT,3/11/2020 10:32,43.96,43.96,43.96,43.96,2940,0
FPT,3/11/2020 10:33,44.05,44.05,43.96,43.96,1010,0
FPT,3/11/2020 10:34,44.05,44.05,43.96,44.05,270,0
FPT,3/11/2020 10:35,43.96,44.05,43.96,44.05,2020,0
FPT,3/11/2020 10:36,44.05,44.05,44.05,44.05,3320,0
FPT,3/11/2020 10:37,43.96,44.13,43.96,44.05,2860,0
FPT,3/11/2020 10:38,44.05,44.13,44.05,44.13,21760,0
FPT,3/11/2020 10:39,44.05,44.13,44.05,44.05,40,0
FPT,3/11/2020 10:40,44.05,44.05,44.05,44.05,4290,0
FPT,3/11/2020 10:41,44.05,44.13,44.05,44.13,1510,0
FPT,3/11/2020 10:42,44.05,44.13,44.05,44.05,1460,0
FPT,3/11/2020 10:43,44.05,44.05,44.05,44.05,60,0
FPT,3/11/2020 10:44,43.96,43.96,43.96,43.96,23810,0
FPT,3/11/2020 10:45,43.96,43.96,43.96,43.96,3200,0
FPT,3/11/2020 10:46,43.96,43.96,43.88,43.88,4860,0
FPT,3/11/2020 10:47,43.96,43.96,43.88,43.88,1250,0
FPT,3/11/2020 10:48,43.88,43.96,43.88,43.96,10220,0
FPT,3/11/2020 10:49,43.79,43.88,43.79,43.79,31010,0
FPT,3/11/2020 10:50,43.79,43.88,43.79,43.88,1110,0
FPT,3/11/2020 10:51,43.79,43.79,43.79,43.79,1000,0
FPT,3/11/2020 10:52,43.79,43.79,43.79,43.79,1240,0
FPT,3/11/2020 10:53,43.7,43.79,43.7,43.79,1800,0
FPT,3/11/2020 10:54,43.7,43.79,43.7,43.7,15170,0
FPT,3/11/2020 10:55,43.7,43.79,43.7,43.79,4150,0
FPT,3/11/2020 10:56,43.79,43.88,43.79,43.88,1950,0
FPT,3/11/2020 10:57,43.88,43.88,43.88,43.88,110,0
FPT,3/11/2020 10:58,43.88,43.88,43.79,43.79,3710,0
FPT,3/11/2020 10:59,43.79,43.79,43.79,43.79,4370,0
FPT,3/11/2020 11:00,43.96,43.96,43.96,43.96,15010,0
FPT,3/11/2020 11:01,43.96,43.96,43.96,43.96,110,0
FPT,3/11/2020 11:02,43.96,43.96,43.96,43.96,9770,0
FPT,3/11/2020 11:03,43.96,43.96,43.96,43.96,270,0
FPT,3/11/2020 11:04,43.88,43.96,43.88,43.88,2550,0
FPT,3/11/2020 11:05,43.79,43.88,43.7,43.79,21590,0
FPT,3/11/2020 11:06,43.79,43.79,43.79,43.79,30,0
FPT,3/11/2020 11:07,43.79,43.79,43.7,43.7,13630,0
FPT,3/11/2020 11:08,43.7,43.7,43.7,43.7,2000,0
FPT,3/11/2020 11:09,43.79,43.79,43.7,43.7,750,0
FPT,3/11/2020 11:10,43.62,43.62,43.62,43.62,37080,0
FPT,3/11/2020 11:11,43.53,43.62,43.53,43.62,34800,0
FPT,3/11/2020 11:12,43.53,43.62,43.53,43.62,5440,0
FPT,3/11/2020 11:13,43.53,43.62,43.53,43.62,20010,0
FPT,3/11/2020 11:14,43.53,43.62,43.45,43.62,26140,0
FPT,3/11/2020 11:15,43.62,43.62,43.62,43.62,1120,0
FPT,3/11/2020 11:16,43.62,43.62,43.62,43.62,11220,0
FPT,3/11/2020 11:17,43.7,43.7,43.7,43.7,6150,0
FPT,3/11/2020 11:18,43.7,43.7,43.7,43.7,2170,0
FPT,3/11/2020 11:20,43.62,43.62,43.62,43.62,6360,0
FPT,3/11/2020 11:21,43.62,43.62,43.53,43.62,2360,0
FPT,3/11/2020 11:22,43.62,43.62,43.62,43.62,3020,0
FPT,3/11/2020 11:23,43.7,43.7,43.7,43.7,10,0
FPT,3/11/2020 11:25,43.7,43.7,43.62,43.62,3410,0
FPT,3/11/2020 11:27,43.7,43.7,43.53,43.7,23020,0
FPT,3/11/2020 11:29,43.62,43.62,43.62,43.62,500,0
FPT,3/11/2020 13:00,43.53,43.53,43.45,43.53,53010,0
FPT,3/11/2020 13:01,43.45,43.45,43.45,43.45,4590,0
FPT,3/11/2020 13:02,43.45,43.45,43.28,43.36,65530,0
FPT,3/11/2020 13:03,43.28,43.28,43.11,43.11,67890,0
FPT,3/11/2020 13:04,43.19,43.19,43.11,43.19,21310,0
FPT,3/11/2020 13:05,43.11,43.11,43.02,43.11,34470,0
FPT,3/11/2020 13:06,43.02,43.11,42.94,42.94,38920,0
FPT,3/11/2020 13:07,42.85,42.85,42.68,42.68,83870,0
FPT,3/11/2020 13:08,42.51,42.68,42.51,42.59,23060,0
FPT,3/11/2020 13:09,42.59,42.59,42.59,42.59,630,0
FPT,3/11/2020 13:10,42.51,42.59,42.51,42.59,13770,0
FPT,3/11/2020 13:11,42.55,42.55,42.25,42.55,52650,0
FPT,3/11/2020 13:12,42.59,42.59,42.51,42.51,115820,0
FPT,3/11/2020 13:13,42.55,42.59,42.51,42.55,12630,0
FPT,3/11/2020 13:14,42.51,42.55,42.51,42.55,8090,0
FPT,3/11/2020 13:15,42.55,42.55,42.51,42.51,40700,0
FPT,3/11/2020 13:16,42.51,42.59,42.51,42.59,57970,0
FPT,3/11/2020 13:17,42.59,42.59,42.55,42.55,12150,0
FPT,3/11/2020 13:18,42.59,42.77,42.59,42.77,8180,0
FPT,3/11/2020 13:19,42.77,42.77,42.68,42.68,17520,0
FPT,3/11/2020 13:20,42.77,42.85,42.77,42.77,8310,0
FPT,3/11/2020 13:21,42.94,42.94,42.77,42.77,13450,0
FPT,3/11/2020 13:22,42.77,42.94,42.68,42.68,106520,0
FPT,3/11/2020 13:23,42.77,42.94,42.77,42.77,8300,0
FPT,3/11/2020 13:24,42.85,42.94,42.85,42.94,300,0
FPT,3/11/2020 13:25,42.94,43.02,42.85,42.94,10810,0
FPT,3/11/2020 13:26,43.02,43.02,42.94,42.94,1670,0
FPT,3/11/2020 13:27,43.02,43.11,42.94,43.11,40120,0
FPT,3/11/2020 13:28,43.19,43.45,43.19,43.45,25770,0
FPT,3/11/2020 13:29,43.45,43.53,43.45,43.53,44390,0
FPT,3/11/2020 13:30,43.45,43.79,43.45,43.79,33360,0
FPT,3/11/2020 13:31,43.79,43.79,43.79,43.79,7560,0
FPT,3/11/2020 13:32,43.62,43.62,43.62,43.62,6210,0
FPT,3/11/2020 13:33,43.62,43.62,43.53,43.62,4100,0
FPT,3/11/2020 13:34,43.62,43.62,43.53,43.62,7090,0
FPT,3/11/2020 13:35,43.62,43.62,43.62,43.62,2120,0
FPT,3/11/2020 13:36,43.62,43.62,43.53,43.53,2270,0
FPT,3/11/2020 13:37,43.53,43.62,43.53,43.62,23780,0
FPT,3/11/2020 13:38,43.53,43.53,43.53,43.53,15430,0
FPT,3/11/2020 13:39,43.45,43.45,43.36,43.45,20330,0
FPT,3/11/2020 13:40,43.45,43.45,43.28,43.28,9960,0
FPT,3/11/2020 13:41,43.45,43.45,43.36,43.36,10240,0
FPT,3/11/2020 13:42,43.36,43.45,43.28,43.28,2300,0
FPT,3/11/2020 13:43,43.28,43.28,43.28,43.28,19210,0
FPT,3/11/2020 13:44,43.19,43.28,43.11,43.11,50120,0
FPT,3/11/2020 13:45,43.11,43.11,43.11,43.11,310,0
FPT,3/11/2020 13:46,43.11,43.19,43.11,43.11,12010,0
FPT,3/11/2020 13:47,43.11,43.11,43.02,43.02,5560,0
FPT,3/11/2020 13:48,43.02,43.02,42.94,43.02,17780,0
FPT,3/11/2020 13:49,43.02,43.02,42.94,43.02,36650,0
FPT,3/11/2020 13:50,42.94,43.02,42.94,42.94,16400,0
FPT,3/11/2020 13:51,42.94,43.02,42.94,43.02,15000,0
FPT,3/11/2020 13:52,43.02,43.02,42.94,42.94,35000,0
FPT,3/11/2020 13:53,42.94,42.94,42.94,42.94,520,0
FPT,3/11/2020 13:54,42.85,42.94,42.85,42.85,4380,0
FPT,3/11/2020 13:55,42.94,42.94,42.85,42.85,37100,0
FPT,3/11/2020 13:56,42.94,42.94,42.94,42.94,11480,0
FPT,3/11/2020 13:57,42.94,43.02,42.94,43.02,4130,0
FPT,3/11/2020 13:58,43.02,43.02,43.02,43.02,11960,0
FPT,3/11/2020 13:59,43.11,43.11,43.11,43.11,390,0
FPT,3/11/2020 14:00,43.11,43.11,43.02,43.11,160,0
FPT,3/11/2020 14:01,43.11,43.11,43.02,43.11,6110,0
FPT,3/11/2020 14:02,43.11,43.11,43.11,43.11,14610,0
FPT,3/11/2020 14:03,43.11,43.19,43.11,43.19,18210,0
FPT,3/11/2020 14:04,43.19,43.36,43.19,43.28,7670,0
FPT,3/11/2020 14:05,43.36,43.45,43.19,43.45,10680,0
FPT,3/11/2020 14:06,43.28,43.36,43.19,43.19,31550,0
FPT,3/11/2020 14:07,43.19,43.28,43.19,43.28,5830,0
FPT,3/11/2020 14:08,43.28,43.28,43.28,43.28,1820,0
FPT,3/11/2020 14:09,43.28,43.28,43.28,43.28,3160,0
FPT,3/11/2020 14:10,43.28,43.28,43.28,43.28,2410,0
FPT,3/11/2020 14:11,43.28,43.28,43.28,43.28,1450,0
FPT,3/11/2020 14:12,43.28,43.28,43.28,43.28,12180,0
FPT,3/11/2020 14:13,43.36,43.36,43.28,43.28,21760,0
FPT,3/11/2020 14:15,43.28,43.28,43.28,43.28,28730,0
FPT,3/11/2020 14:16,43.28,43.36,43.28,43.36,610,0
FPT,3/11/2020 14:17,43.36,43.36,43.28,43.28,2300,0
FPT,3/11/2020 14:18,43.45,43.45,43.36,43.36,5670,0
FPT,3/11/2020 14:19,43.36,43.36,43.36,43.36,4350,0
FPT,3/11/2020 14:20,43.36,43.36,43.36,43.36,1200,0
FPT,3/11/2020 14:21,43.45,43.45,43.45,43.45,12820,0
FPT,3/11/2020 14:22,43.45,43.45,43.45,43.45,1950,0
FPT,3/11/2020 14:23,43.53,43.7,43.53,43.7,35800,0
FPT,3/11/2020 14:24,43.53,43.7,43.53,43.7,20110,0
FPT,3/11/2020 14:25,43.62,43.7,43.62,43.7,120,0
FPT,3/11/2020 14:26,43.53,43.7,43.53,43.53,15390,0
FPT,3/11/2020 14:27,43.7,43.7,43.53,43.53,9070,0
FPT,3/11/2020 14:28,43.53,43.53,43.45,43.53,1770,0
FPT,3/11/2020 14:29,43.53,43.53,43.45,43.45,17080,0
FPT,3/11/2020 14:46,43.36,43.36,43.36,43.36,196900,0
FPT,3/12/2020 9:15,41.48,41.66,41.48,41.66,159270,0
FPT,3/12/2020 9:16,41.66,41.66,41.44,41.44,17460,0
FPT,3/12/2020 9:17,41.48,41.66,41.48,41.48,23640,0
FPT,3/12/2020 9:18,41.48,41.48,41.44,41.48,26420,0
FPT,3/12/2020 9:19,41.48,41.48,41.44,41.48,65240,0
FPT,3/12/2020 9:20,41.48,41.61,41.44,41.48,14740,0
FPT,3/12/2020 9:21,41.61,41.61,41.48,41.48,34540,0
FPT,3/12/2020 9:22,41.53,41.61,41.53,41.53,17360,0
FPT,3/12/2020 9:23,41.61,41.61,41.57,41.61,1120,0
FPT,3/12/2020 9:24,41.61,41.61,41.57,41.61,30200,0
FPT,3/12/2020 9:25,41.61,41.66,41.61,41.66,6170,0
FPT,3/12/2020 9:26,41.57,41.74,41.57,41.66,30360,0
FPT,3/12/2020 9:27,41.66,41.83,41.61,41.74,34550,0
FPT,3/12/2020 9:28,41.74,42,41.66,41.83,15300,0
FPT,3/12/2020 9:29,41.83,41.83,41.66,41.66,39170,0
FPT,3/12/2020 9:30,41.83,41.83,41.74,41.74,33670,0
FPT,3/12/2020 9:31,41.83,41.83,41.74,41.83,28760,0
FPT,3/12/2020 9:32,41.83,41.83,41.74,41.83,23460,0
FPT,3/12/2020 9:33,41.74,41.91,41.74,41.91,19480,0
FPT,3/12/2020 9:34,42,42,41.91,42,32100,0
FPT,3/12/2020 9:35,42,42,41.91,42,46000,0
FPT,3/12/2020 9:36,41.91,42,41.91,42,22050,0
FPT,3/12/2020 9:37,41.91,42,41.91,41.91,63990,0
FPT,3/12/2020 9:38,41.83,41.95,41.83,41.91,28250,0
FPT,3/12/2020 9:39,41.91,41.91,41.83,41.83,56080,0
FPT,3/12/2020 9:40,41.74,41.83,41.7,41.74,36030,0
FPT,3/12/2020 9:41,41.7,41.74,41.7,41.74,1960,0
FPT,3/12/2020 9:42,41.7,41.74,41.66,41.66,20760,0
FPT,3/12/2020 9:43,41.66,41.74,41.66,41.7,20620,0
FPT,3/12/2020 9:44,41.7,41.7,41.66,41.66,3580,0
FPT,3/12/2020 9:45,41.66,41.74,41.61,41.74,62120,0
FPT,3/12/2020 9:46,41.66,41.78,41.66,41.78,35150,0
FPT,3/12/2020 9:47,41.78,41.83,41.74,41.83,28150,0
FPT,3/12/2020 9:48,41.78,41.78,41.74,41.78,9480,0
FPT,3/12/2020 9:49,41.83,41.83,41.78,41.78,5850,0
FPT,3/12/2020 9:50,41.78,41.78,41.78,41.78,18820,0
FPT,3/12/2020 9:51,41.74,41.78,41.74,41.78,2120,0
FPT,3/12/2020 9:52,41.78,41.83,41.74,41.74,1460,0
FPT,3/12/2020 9:53,41.83,41.83,41.78,41.78,14090,0
FPT,3/12/2020 9:54,41.83,41.83,41.78,41.78,1980,0
FPT,3/12/2020 9:55,41.83,41.91,41.83,41.91,110850,0
FPT,3/12/2020 9:56,41.91,41.95,41.83,41.95,23280,0
FPT,3/12/2020 9:57,42,42,42,42,29550,0
FPT,3/12/2020 9:58,42.04,42.08,42,42.08,18870,0
FPT,3/12/2020 9:59,42,42.08,42,42,17610,0
FPT,3/12/2020 10:00,42.04,42.08,42,42.04,11310,0
FPT,3/12/2020 10:01,42.08,42.08,42.04,42.08,12150,0
FPT,3/12/2020 10:02,42.08,42.08,42.04,42.08,560,0
FPT,3/12/2020 10:03,42.08,42.08,42.08,42.08,1300,0
FPT,3/12/2020 10:04,42.04,42.04,41.95,42,15580,0
FPT,3/12/2020 10:05,42,42,41.95,41.95,900,0
FPT,3/12/2020 10:06,41.95,42,41.95,42,20540,0
FPT,3/12/2020 10:07,42,42.04,41.91,42,48520,0
FPT,3/12/2020 10:08,42,42,41.91,41.95,920,0
FPT,3/12/2020 10:09,41.95,41.95,41.91,41.95,4260,0
FPT,3/12/2020 10:10,41.83,42,41.83,41.95,10130,0
FPT,3/12/2020 10:11,42,42.04,41.95,42.04,13440,0
FPT,3/12/2020 10:12,41.95,41.95,41.95,41.95,3510,0
FPT,3/12/2020 10:13,41.95,41.95,41.91,41.91,12390,0
FPT,3/12/2020 10:14,41.91,41.91,41.83,41.91,2160,0
FPT,3/12/2020 10:15,41.95,41.95,41.95,41.95,200,0
FPT,3/12/2020 10:16,41.95,41.95,41.95,41.95,2400,0
FPT,3/12/2020 10:17,41.95,41.95,41.95,41.95,8200,0
FPT,3/12/2020 10:18,42,42,41.95,41.95,17100,0
FPT,3/12/2020 10:19,41.95,41.95,41.91,41.91,1050,0
FPT,3/12/2020 10:20,41.95,41.95,41.95,41.95,4490,0
FPT,3/12/2020 10:21,41.95,42,41.95,41.95,1930,0
FPT,3/12/2020 10:22,41.95,41.95,41.91,41.91,410,0
FPT,3/12/2020 10:23,41.95,41.95,41.95,41.95,1110,0
FPT,3/12/2020 10:24,41.95,41.95,41.91,41.91,1070,0
FPT,3/12/2020 10:25,41.91,41.91,41.91,41.91,26660,0
FPT,3/12/2020 10:26,41.83,41.95,41.83,41.91,21050,0
FPT,3/12/2020 10:27,41.91,41.95,41.91,41.95,6560,0
FPT,3/12/2020 10:28,41.91,41.91,41.91,41.91,1710,0
FPT,3/12/2020 10:29,41.91,41.91,41.91,41.91,690,0
FPT,3/12/2020 10:30,41.91,41.95,41.91,41.91,150,0
FPT,3/12/2020 10:31,41.91,41.91,41.91,41.91,800,0
FPT,3/12/2020 10:32,41.91,41.95,41.91,41.91,820,0
FPT,3/12/2020 10:33,41.91,41.91,41.91,41.91,1200,0
FPT,3/12/2020 10:34,41.91,41.95,41.91,41.95,230,0
FPT,3/12/2020 10:35,41.91,41.95,41.91,41.91,2810,0
FPT,3/12/2020 10:36,41.91,41.91,41.87,41.87,1530,0
FPT,3/12/2020 10:37,41.91,41.91,41.83,41.87,7190,0
FPT,3/12/2020 10:39,41.83,41.87,41.83,41.83,72540,0
FPT,3/12/2020 10:40,41.78,41.83,41.74,41.83,8790,0
FPT,3/12/2020 10:41,41.83,41.83,41.74,41.78,4140,0
FPT,3/12/2020 10:42,41.74,41.78,41.74,41.74,4750,0
FPT,3/12/2020 10:43,41.74,41.74,41.74,41.74,1550,0
FPT,3/12/2020 10:44,41.74,41.74,41.74,41.74,4030,0
FPT,3/12/2020 10:45,41.74,41.74,41.74,41.74,390,0
FPT,3/12/2020 10:46,41.74,41.74,41.7,41.7,1050,0
FPT,3/12/2020 10:47,41.7,41.74,41.66,41.66,78490,0
FPT,3/12/2020 10:48,41.66,41.78,41.66,41.74,3560,0
FPT,3/12/2020 10:49,41.74,41.74,41.74,41.74,1010,0
FPT,3/12/2020 10:50,41.7,41.7,41.61,41.66,10400,0
FPT,3/12/2020 10:51,41.7,41.7,41.57,41.66,13000,0
FPT,3/12/2020 10:52,41.66,41.66,41.48,41.61,93870,0
FPT,3/12/2020 10:53,41.61,41.61,41.61,41.61,6250,0
FPT,3/12/2020 10:54,41.66,41.66,41.61,41.61,84100,0
FPT,3/12/2020 10:55,41.61,41.61,41.48,41.48,16830,0
FPT,3/12/2020 10:56,41.48,41.48,41.4,41.4,32550,0
FPT,3/12/2020 10:57,41.4,41.44,41.4,41.4,40440,0
FPT,3/12/2020 10:58,41.44,41.44,41.31,41.36,33800,0
FPT,3/12/2020 10:59,41.31,41.31,41.27,41.27,46730,0
FPT,3/12/2020 11:00,41.23,41.23,41.14,41.14,80460,0
FPT,3/12/2020 11:01,41.14,41.14,41.06,41.14,21480,0
FPT,3/12/2020 11:02,41.06,41.06,40.8,40.8,188130,0
FPT,3/12/2020 11:03,40.72,40.89,40.72,40.89,15630,0
FPT,3/12/2020 11:04,40.89,40.97,40.8,40.89,14220,0
FPT,3/12/2020 11:05,40.89,40.89,40.8,40.89,13300,0
FPT,3/12/2020 11:06,40.8,40.89,40.8,40.89,8340,0
FPT,3/12/2020 11:07,40.84,40.89,40.8,40.89,9640,0
FPT,3/12/2020 11:08,40.89,40.89,40.8,40.84,4010,0
FPT,3/12/2020 11:09,40.84,40.89,40.84,40.84,6980,0
FPT,3/12/2020 11:10,40.84,40.89,40.72,40.8,23610,0
FPT,3/12/2020 11:11,40.8,40.89,40.8,40.8,14050,0
FPT,3/12/2020 11:12,40.84,40.89,40.84,40.89,9510,0
FPT,3/12/2020 11:13,40.97,40.97,40.89,40.89,1830,0
FPT,3/12/2020 11:14,40.97,40.97,40.89,40.97,6630,0
FPT,3/12/2020 11:15,40.89,40.97,40.89,40.97,1670,0
FPT,3/12/2020 11:16,40.97,40.97,40.93,40.93,400,0
FPT,3/12/2020 11:17,40.93,40.97,40.93,40.93,15000,0
FPT,3/12/2020 11:18,40.93,40.97,40.93,40.97,1280,0
FPT,3/12/2020 11:19,40.97,40.97,40.97,40.97,4010,0
FPT,3/12/2020 11:20,40.97,40.97,40.93,40.97,5240,0
FPT,3/12/2020 11:21,40.97,40.97,40.93,40.97,10570,0
FPT,3/12/2020 11:22,41.14,41.14,40.97,40.97,330,0
FPT,3/12/2020 11:23,41.14,41.19,40.97,41.14,1320,0
FPT,3/12/2020 11:24,41.14,41.14,41.14,41.14,150,0
FPT,3/12/2020 11:25,41.19,41.19,41.14,41.14,2060,0
FPT,3/12/2020 11:26,41.19,41.23,41.19,41.23,140,0
FPT,3/12/2020 11:27,41.23,41.23,41.19,41.19,110,0
FPT,3/12/2020 11:28,41.19,41.19,41.19,41.19,1260,0
FPT,3/12/2020 11:29,41.19,41.19,41.14,41.14,2560,0
FPT,3/12/2020 13:00,40.97,40.97,40.97,40.97,161170,0
FPT,3/12/2020 13:01,40.89,40.89,40.89,40.89,260,0
FPT,3/12/2020 13:02,40.63,40.63,40.63,40.63,9160,0
FPT,3/12/2020 13:03,40.63,40.63,40.59,40.63,11860,0
FPT,3/12/2020 13:04,40.63,40.63,40.59,40.59,13490,0
FPT,3/12/2020 13:05,40.59,40.63,40.59,40.63,15800,0
FPT,3/12/2020 13:06,40.63,40.63,40.63,40.63,1550,0
FPT,3/12/2020 13:07,40.63,40.8,40.63,40.8,400,0
FPT,3/12/2020 13:08,40.63,40.72,40.63,40.67,6130,0
FPT,3/12/2020 13:09,40.63,40.67,40.59,40.63,12690,0
FPT,3/12/2020 13:10,40.72,40.72,40.55,40.55,50600,0
FPT,3/12/2020 13:11,40.55,40.59,40.55,40.55,76280,0
FPT,3/12/2020 13:12,40.59,40.59,40.55,40.55,7220,0
FPT,3/12/2020 13:13,40.5,40.5,40.46,40.46,6390,0
FPT,3/12/2020 13:14,40.46,40.55,40.46,40.46,15060,0
FPT,3/12/2020 13:15,40.55,40.55,40.46,40.46,5000,0
FPT,3/12/2020 13:16,40.55,40.55,40.46,40.46,3840,0
FPT,3/12/2020 13:17,40.46,40.55,40.46,40.46,8130,0
FPT,3/12/2020 13:18,40.46,40.46,40.42,40.42,16910,0
FPT,3/12/2020 13:19,40.42,40.46,40.38,40.38,85200,0
FPT,3/12/2020 13:20,40.38,40.42,40.38,40.42,32340,0
FPT,3/12/2020 13:21,40.42,40.46,40.42,40.46,11140,0
FPT,3/12/2020 13:22,40.46,40.46,40.46,40.46,6330,0
FPT,3/12/2020 13:23,40.46,40.55,40.46,40.55,13160,0
FPT,3/12/2020 13:24,40.55,40.63,40.55,40.63,8660,0
FPT,3/12/2020 13:25,40.63,40.63,40.59,40.59,2630,0
FPT,3/12/2020 13:26,40.59,40.59,40.55,40.59,9970,0
FPT,3/12/2020 13:27,40.59,40.63,40.55,40.55,27870,0
FPT,3/12/2020 13:28,40.63,40.63,40.63,40.63,6050,0
FPT,3/12/2020 13:29,40.59,40.63,40.59,40.63,7000,0
FPT,3/12/2020 13:30,40.67,40.72,40.67,40.72,9010,0
FPT,3/12/2020 13:31,40.67,40.72,40.63,40.63,13120,0
FPT,3/12/2020 13:32,40.63,40.63,40.55,40.59,27830,0
FPT,3/12/2020 13:33,40.59,40.72,40.59,40.63,820,0
FPT,3/12/2020 13:34,40.59,40.72,40.59,40.72,17810,0
FPT,3/12/2020 13:35,40.63,40.63,40.63,40.63,3180,0
FPT,3/12/2020 13:36,40.63,40.72,40.63,40.63,10290,0
FPT,3/12/2020 13:37,40.63,40.63,40.59,40.59,17140,0
FPT,3/12/2020 13:38,40.59,40.63,40.59,40.59,550,0
FPT,3/12/2020 13:39,40.63,40.63,40.59,40.63,17520,0
FPT,3/12/2020 13:40,40.72,40.72,40.63,40.72,13250,0
FPT,3/12/2020 13:41,40.63,40.63,40.63,40.63,12090,0
FPT,3/12/2020 13:42,40.59,40.72,40.59,40.59,46920,0
FPT,3/12/2020 13:43,40.59,40.63,40.59,40.59,22610,0
FPT,3/12/2020 13:44,40.59,40.59,40.55,40.59,5450,0
FPT,3/12/2020 13:45,40.59,40.59,40.59,40.59,2820,0
FPT,3/12/2020 13:46,40.59,40.63,40.55,40.63,9360,0
FPT,3/12/2020 13:47,40.63,40.76,40.63,40.72,21330,0
FPT,3/12/2020 13:48,40.8,40.8,40.59,40.59,37610,0
FPT,3/12/2020 13:50,40.89,40.89,40.89,40.89,10000,0
FPT,3/12/2020 13:51,40.89,40.89,40.89,40.89,1010,0
FPT,3/12/2020 13:52,40.67,40.67,40.67,40.67,1410,0
FPT,3/12/2020 13:53,40.8,40.8,40.8,40.8,110,0
FPT,3/12/2020 13:54,40.84,40.84,40.8,40.8,230,0
FPT,3/12/2020 13:55,40.8,40.8,40.8,40.8,1180,0
FPT,3/12/2020 13:56,40.84,40.89,40.84,40.89,4480,0
FPT,3/12/2020 13:57,40.89,40.89,40.84,40.84,9170,0
FPT,3/12/2020 13:58,40.84,40.89,40.84,40.89,360,0
FPT,3/12/2020 13:59,40.89,40.89,40.84,40.89,10120,0
FPT,3/12/2020 14:00,40.89,40.89,40.89,40.89,5920,0
FPT,3/12/2020 14:01,40.93,40.93,40.89,40.93,22100,0
FPT,3/12/2020 14:02,40.97,40.97,40.97,40.97,20250,0
FPT,3/12/2020 14:03,40.97,41.14,40.97,40.97,26220,0
FPT,3/12/2020 14:04,41.14,41.14,41.14,41.14,14310,0
FPT,3/12/2020 14:05,41.19,41.27,41.14,41.27,16980,0
FPT,3/12/2020 14:06,41.27,41.27,41.23,41.23,3740,0
FPT,3/12/2020 14:07,41.23,41.31,41.23,41.31,1560,0
FPT,3/12/2020 14:08,41.31,41.4,41.31,41.4,31190,0
FPT,3/12/2020 14:09,41.4,41.61,41.4,41.61,7300,0
FPT,3/12/2020 14:10,41.48,41.61,41.48,41.61,1300,0
FPT,3/12/2020 14:11,41.61,41.61,41.61,41.61,13200,0
FPT,3/12/2020 14:12,41.61,41.61,41.57,41.57,3210,0
FPT,3/12/2020 14:13,41.48,41.48,41.4,41.48,16220,0
FPT,3/12/2020 14:14,41.48,41.57,41.48,41.57,6920,0
FPT,3/12/2020 14:15,41.57,41.57,41.48,41.48,12560,0
FPT,3/12/2020 14:16,41.48,41.57,41.48,41.48,6250,0
FPT,3/12/2020 14:17,41.57,41.61,41.57,41.57,13410,0
FPT,3/12/2020 14:18,41.57,41.57,41.57,41.57,3410,0
FPT,3/12/2020 14:19,41.61,41.7,41.61,41.66,18610,0
FPT,3/12/2020 14:20,41.7,41.7,41.7,41.7,290,0
FPT,3/12/2020 14:21,41.74,41.74,41.7,41.7,9050,0
FPT,3/12/2020 14:22,41.7,41.7,41.66,41.66,5730,0
FPT,3/12/2020 14:23,41.61,41.61,41.61,41.61,260,0
FPT,3/12/2020 14:24,41.61,41.61,41.48,41.57,5830,0
FPT,3/12/2020 14:25,41.57,41.57,41.57,41.57,2730,0
FPT,3/12/2020 14:26,41.57,41.57,41.48,41.53,11350,0
FPT,3/12/2020 14:27,41.53,41.57,41.4,41.53,22240,0
FPT,3/12/2020 14:28,41.53,41.53,41.4,41.53,4570,0
FPT,3/12/2020 14:29,41.4,41.53,41.4,41.48,2720,0
FPT,3/12/2020 14:46,41.06,41.06,41.06,41.06,92240,0
FPT,3/13/2020 9:15,38.67,38.67,38.67,38.67,106040,0
FPT,3/13/2020 9:16,38.84,39.27,38.84,38.84,18620,0
FPT,3/13/2020 9:17,39.18,39.18,38.58,38.75,95560,0
FPT,3/13/2020 9:18,38.75,38.84,38.75,38.84,4630,0
FPT,3/13/2020 9:19,38.84,38.92,38.84,38.84,26790,0
FPT,3/13/2020 9:20,38.84,39.01,38.84,39.01,17500,0
FPT,3/13/2020 9:21,39.01,39.27,39.01,39.27,16170,0
FPT,3/13/2020 9:22,39.27,39.44,39.09,39.44,75690,0
FPT,3/13/2020 9:23,39.44,39.52,39.27,39.35,5430,0
FPT,3/13/2020 9:24,39.35,39.35,39.18,39.18,27810,0
FPT,3/13/2020 9:25,39.27,39.27,39.18,39.18,32520,0
FPT,3/13/2020 9:26,39.09,39.18,39.09,39.14,41820,0
FPT,3/13/2020 9:27,39.09,39.14,39.01,39.01,14590,0
FPT,3/13/2020 9:28,39.01,39.09,39.01,39.01,6010,0
FPT,3/13/2020 9:29,39.01,39.01,38.92,38.92,93280,0
FPT,3/13/2020 9:30,38.92,38.97,38.84,38.92,27530,0
FPT,3/13/2020 9:31,38.84,38.92,38.84,38.84,39040,0
FPT,3/13/2020 9:32,38.84,38.84,38.75,38.75,67800,0
FPT,3/13/2020 9:33,38.75,38.84,38.67,38.71,32650,0
FPT,3/13/2020 9:34,38.67,38.75,38.67,38.71,3630,0
FPT,3/13/2020 9:35,38.71,38.71,38.67,38.71,31390,0
FPT,3/13/2020 9:36,38.67,38.71,38.67,38.67,14890,0
FPT,3/13/2020 9:37,38.67,38.71,38.67,38.67,32750,0
FPT,3/13/2020 9:38,38.71,38.71,38.67,38.71,11610,0
FPT,3/13/2020 9:39,38.71,38.71,38.67,38.71,35390,0
FPT,3/13/2020 9:40,38.71,38.75,38.67,38.71,6000,0
FPT,3/13/2020 9:41,38.71,38.75,38.71,38.75,20790,0
FPT,3/13/2020 9:42,38.8,38.92,38.8,38.92,10210,0
FPT,3/13/2020 9:43,38.92,38.92,38.84,38.84,20560,0
FPT,3/13/2020 9:44,38.92,38.97,38.92,38.97,10140,0
FPT,3/13/2020 9:45,39.01,39.01,38.92,38.92,6860,0
FPT,3/13/2020 9:46,38.97,38.97,38.92,38.92,18860,0
FPT,3/13/2020 9:47,38.92,38.92,38.88,38.92,7520,0
FPT,3/13/2020 9:48,38.92,38.92,38.92,38.92,4420,0
FPT,3/13/2020 9:49,38.92,38.92,38.84,38.92,13920,0
FPT,3/13/2020 9:50,38.92,38.92,38.92,38.92,2970,0
FPT,3/13/2020 9:51,38.92,38.97,38.92,38.97,5870,0
FPT,3/13/2020 9:52,38.97,38.97,38.97,38.97,10,0
FPT,3/13/2020 9:53,38.97,38.97,38.97,38.97,4640,0
FPT,3/13/2020 9:54,39.01,39.01,38.97,38.97,4210,0
FPT,3/13/2020 9:55,39.01,39.01,39.01,39.01,10,0
FPT,3/13/2020 9:56,38.97,39.09,38.97,39.09,41260,0
FPT,3/13/2020 9:57,39.09,39.18,39.09,39.18,6020,0
FPT,3/13/2020 9:58,39.18,39.18,39.09,39.09,13220,0
FPT,3/13/2020 9:59,39.09,39.09,39.09,39.09,70,0
FPT,3/13/2020 10:00,39.22,39.22,39.18,39.22,3750,0
FPT,3/13/2020 10:01,39.22,39.27,39.22,39.27,3900,0
FPT,3/13/2020 10:02,39.27,39.27,39.22,39.22,10820,0
FPT,3/13/2020 10:03,39.27,39.27,39.18,39.18,8310,0
FPT,3/13/2020 10:04,39.18,39.18,39.18,39.18,1400,0
FPT,3/13/2020 10:05,39.18,39.18,39.09,39.09,1170,0
FPT,3/13/2020 10:06,39.18,39.18,39.09,39.14,760,0
FPT,3/13/2020 10:07,39.14,39.18,39.14,39.18,2100,0
FPT,3/13/2020 10:08,39.18,39.22,39.14,39.22,2120,0
FPT,3/13/2020 10:09,39.18,39.22,39.18,39.22,3610,0
FPT,3/13/2020 10:10,39.22,39.27,39.18,39.18,18630,0
FPT,3/13/2020 10:11,39.18,39.22,39.18,39.22,1740,0
FPT,3/13/2020 10:12,39.22,39.27,39.18,39.27,1060,0
FPT,3/13/2020 10:13,39.22,39.27,39.22,39.22,260,0
FPT,3/13/2020 10:14,39.27,39.27,39.22,39.22,1480,0
FPT,3/13/2020 10:15,39.22,39.27,39.22,39.27,91650,0
FPT,3/13/2020 10:16,39.35,39.44,39.27,39.35,10660,0
FPT,3/13/2020 10:17,39.44,39.69,39.44,39.52,36480,0
FPT,3/13/2020 10:18,39.69,39.69,39.69,39.69,5480,0
FPT,3/13/2020 10:19,39.69,39.69,39.61,39.69,9390,0
FPT,3/13/2020 10:20,39.78,39.78,39.69,39.78,1180,0
FPT,3/13/2020 10:21,39.78,39.95,39.78,39.95,3400,0
FPT,3/13/2020 10:22,39.95,40.03,39.86,40.03,3710,0
FPT,3/13/2020 10:23,40.03,40.12,39.95,39.95,8030,0
FPT,3/13/2020 10:24,39.95,40.12,39.95,40.12,47990,0
FPT,3/13/2020 10:25,40.12,40.12,40.12,40.12,13630,0
FPT,3/13/2020 10:26,39.95,40.12,39.95,40.12,27070,0
FPT,3/13/2020 10:27,40.12,40.2,40.12,40.2,7270,0
FPT,3/13/2020 10:28,40.12,40.12,40.12,40.12,7020,0
FPT,3/13/2020 10:29,40.12,40.2,40.12,40.2,18560,0
FPT,3/13/2020 10:30,40.38,40.55,40.38,40.55,41610,0
FPT,3/13/2020 10:31,40.55,40.55,40.46,40.55,8430,0
FPT,3/13/2020 10:32,40.55,40.55,40.46,40.46,4290,0
FPT,3/13/2020 10:33,40.46,40.46,40.29,40.29,12020,0
FPT,3/13/2020 10:34,40.38,40.38,40.25,40.38,4870,0
FPT,3/13/2020 10:35,40.29,40.29,40.12,40.12,25100,0
FPT,3/13/2020 10:36,40.12,40.2,40.03,40.03,16950,0
FPT,3/13/2020 10:37,40.03,40.12,40.03,40.03,4840,0
FPT,3/13/2020 10:38,40.03,40.12,40.03,40.12,2110,0
FPT,3/13/2020 10:39,40.12,40.12,39.95,39.95,21620,0
FPT,3/13/2020 10:40,40.12,40.12,39.95,39.95,1250,0
FPT,3/13/2020 10:41,40.12,40.12,39.99,40.12,30210,0
FPT,3/13/2020 10:42,40.12,40.12,40.12,40.12,2140,0
FPT,3/13/2020 10:43,40.03,40.12,40.03,40.12,5080,0
FPT,3/13/2020 10:44,40.03,40.03,39.95,40.03,1100,0
FPT,3/13/2020 10:45,40.03,40.12,40.03,40.12,6000,0
FPT,3/13/2020 10:46,40.03,40.12,40.03,40.03,9220,0
FPT,3/13/2020 10:47,40.12,40.12,40.12,40.12,50,0
FPT,3/13/2020 10:48,40.12,40.12,40.03,40.12,1120,0
FPT,3/13/2020 10:49,40.12,40.12,40.03,40.03,400,0
FPT,3/13/2020 10:50,40.03,40.12,40.03,40.12,1050,0
FPT,3/13/2020 10:51,40.12,40.12,40.12,40.12,460,0
FPT,3/13/2020 10:52,40.03,40.12,40.03,40.03,700,0
FPT,3/13/2020 10:53,40.12,40.12,40.03,40.03,220,0
FPT,3/13/2020 10:54,40.03,40.03,40.03,40.03,400,0
FPT,3/13/2020 10:55,40.03,40.03,40.03,40.03,14060,0
FPT,3/13/2020 10:56,40.03,40.03,39.78,39.78,25020,0
FPT,3/13/2020 10:57,39.99,39.99,39.99,39.99,130,0
FPT,3/13/2020 10:59,39.82,39.82,39.78,39.78,620,0
FPT,3/13/2020 11:00,39.78,39.82,39.78,39.82,5470,0
FPT,3/13/2020 11:01,39.82,39.82,39.78,39.82,870,0
FPT,3/13/2020 11:02,39.82,39.95,39.82,39.82,680,0
FPT,3/13/2020 11:03,39.82,39.82,39.78,39.82,1730,0
FPT,3/13/2020 11:04,39.95,39.95,39.95,39.95,5000,0
FPT,3/13/2020 11:05,39.95,39.95,39.95,39.95,880,0
FPT,3/13/2020 11:06,39.95,39.99,39.95,39.95,5450,0
FPT,3/13/2020 11:07,40.03,40.03,39.95,39.95,20610,0
FPT,3/13/2020 11:08,40.03,40.03,40.03,40.03,630,0
FPT,3/13/2020 11:09,39.95,40.12,39.95,40.12,3950,0
FPT,3/13/2020 11:10,40.08,40.12,40.03,40.03,360,0
FPT,3/13/2020 11:11,40.03,40.12,39.99,39.99,7890,0
FPT,3/13/2020 11:12,40.03,40.03,39.99,39.99,1100,0
FPT,3/13/2020 11:13,39.95,39.95,39.95,39.95,2500,0
FPT,3/13/2020 11:14,39.99,39.99,39.95,39.99,820,0
FPT,3/13/2020 11:15,39.99,39.99,39.95,39.95,3210,0
FPT,3/13/2020 11:16,39.99,39.99,39.99,39.99,1040,0
FPT,3/13/2020 11:17,39.95,40.03,39.95,40.03,9520,0
FPT,3/13/2020 11:18,40.03,40.03,39.99,39.99,9990,0
FPT,3/13/2020 11:19,39.99,39.99,39.99,39.99,560,0
FPT,3/13/2020 11:20,39.95,39.95,39.95,39.95,40,0
FPT,3/13/2020 11:21,39.95,39.95,39.95,39.95,100,0
FPT,3/13/2020 11:22,39.78,39.78,39.78,39.78,2500,0
FPT,3/13/2020 11:23,39.99,40.03,39.95,40.03,4600,0
FPT,3/13/2020 11:24,40.03,40.03,40.03,40.03,6500,0
FPT,3/13/2020 11:25,40.08,40.08,39.95,39.95,7000,0
FPT,3/13/2020 11:26,40.03,40.08,40.03,40.08,8690,0
FPT,3/13/2020 11:27,40.08,40.08,40.03,40.03,600,0
FPT,3/13/2020 11:28,40.08,40.12,40.03,40.12,25850,0
FPT,3/13/2020 11:29,40.08,40.12,40.08,40.12,10490,0
FPT,3/13/2020 13:00,40.55,40.55,40.55,40.55,103260,0
FPT,3/13/2020 13:01,40.55,41.06,40.55,41.06,77870,0
FPT,3/13/2020 13:02,41.06,41.48,41.06,41.48,20160,0
FPT,3/13/2020 13:03,41.48,41.83,41.48,41.83,15110,0
FPT,3/13/2020 13:04,41.83,42.68,41.83,42.34,15000,0
FPT,3/13/2020 13:05,42.25,42.68,42.25,42.47,21920,0
FPT,3/13/2020 13:06,42.25,42.47,42.25,42.47,9920,0
FPT,3/13/2020 13:07,42.47,42.51,42.47,42.47,5470,0
FPT,3/13/2020 13:08,42.25,42.47,42.25,42.42,5010,0
FPT,3/13/2020 13:09,42.42,42.47,42.08,42.25,6910,0
FPT,3/13/2020 13:10,42.25,42.25,41.83,41.91,2870,0
FPT,3/13/2020 13:11,41.91,41.91,41.83,41.83,22550,0
FPT,3/13/2020 13:12,41.83,41.83,41.66,41.66,10910,0
FPT,3/13/2020 13:13,41.4,41.4,40.97,40.97,10650,0
FPT,3/13/2020 13:14,40.97,41.06,40.72,40.72,5580,0
FPT,3/13/2020 13:15,40.76,40.76,40.72,40.72,2710,0
FPT,3/13/2020 13:16,40.72,40.72,40.55,40.55,7710,0
FPT,3/13/2020 13:17,40.55,40.72,40.55,40.63,8690,0
FPT,3/13/2020 13:18,40.63,40.63,40.55,40.55,24790,0
FPT,3/13/2020 13:19,40.97,41.66,40.55,41.57,11640,0
FPT,3/13/2020 13:20,41.53,41.61,41.53,41.61,7760,0
FPT,3/13/2020 13:21,41.61,41.61,41.53,41.53,2800,0
FPT,3/13/2020 13:22,41.53,41.53,41.1,41.1,2410,0
FPT,3/13/2020 13:23,41.1,41.1,41.06,41.1,1150,0
FPT,3/13/2020 13:24,41.1,41.1,41.06,41.1,3240,0
FPT,3/13/2020 13:25,41.1,41.4,41.06,41.36,6340,0
FPT,3/13/2020 13:26,41.36,41.36,41.31,41.31,2480,0
FPT,3/13/2020 13:27,41.31,41.31,41.1,41.1,1580,0
FPT,3/13/2020 13:28,41.31,41.31,41.1,41.1,5040,0
FPT,3/13/2020 13:30,41.1,41.1,41.06,41.1,9710,0
FPT,3/13/2020 13:31,41.06,41.1,41.06,41.06,3790,0
FPT,3/13/2020 13:32,41.06,41.1,41.06,41.06,1140,0
FPT,3/13/2020 13:33,41.06,41.1,41.06,41.1,2240,0
FPT,3/13/2020 13:34,41.06,41.06,41.06,41.06,1330,0
FPT,3/13/2020 13:35,41.1,41.14,41.1,41.1,4070,0
FPT,3/13/2020 13:36,41.14,41.14,41.1,41.1,2300,0
FPT,3/13/2020 13:37,41.14,41.14,41.1,41.1,4000,0
FPT,3/13/2020 13:38,41.06,41.1,41.06,41.1,510,0
FPT,3/13/2020 13:39,41.06,41.1,41.06,41.1,3020,0
FPT,3/13/2020 13:40,41.1,41.31,41.06,41.1,6750,0
FPT,3/13/2020 13:41,41.14,41.14,41.14,41.14,10,0
FPT,3/13/2020 13:42,41.14,41.14,41.1,41.1,1700,0
FPT,3/13/2020 13:43,41.14,41.14,41.14,41.14,10,0
FPT,3/13/2020 13:44,41.14,41.14,41.1,41.14,770,0
FPT,3/13/2020 13:45,41.1,41.1,41.1,41.1,1250,0
FPT,3/13/2020 13:46,41.14,41.14,41.14,41.14,18910,0
FPT,3/13/2020 13:47,41.23,41.23,41.1,41.23,8220,0
FPT,3/13/2020 13:48,41.23,41.31,41.14,41.23,17280,0
FPT,3/13/2020 13:49,41.23,41.27,41.23,41.27,2770,0
FPT,3/13/2020 13:50,41.31,41.31,41.27,41.31,4520,0
FPT,3/13/2020 13:51,41.31,41.36,41.31,41.36,27110,0
FPT,3/13/2020 13:52,41.36,41.36,41.31,41.36,2110,0
FPT,3/13/2020 13:53,41.36,41.36,41.36,41.36,7620,0
FPT,3/13/2020 13:54,41.36,41.36,41.31,41.36,3730,0
FPT,3/13/2020 13:55,41.31,41.31,41.31,41.31,10,0
FPT,3/13/2020 13:56,41.36,41.36,41.36,41.36,1020,0
FPT,3/13/2020 13:57,41.31,41.36,41.31,41.31,5270,0
FPT,3/13/2020 13:58,41.31,41.31,41.14,41.14,10190,0
FPT,3/13/2020 13:59,41.14,41.31,41.14,41.31,4670,0
FPT,3/13/2020 14:00,41.31,41.31,41.23,41.23,3240,0
FPT,3/13/2020 14:01,41.31,41.31,41.31,41.31,230,0
FPT,3/13/2020 14:02,41.31,41.31,41.23,41.23,700,0
FPT,3/13/2020 14:03,41.23,41.31,41.23,41.31,3090,0
FPT,3/13/2020 14:04,41.31,41.31,41.23,41.23,1620,0
FPT,3/13/2020 14:05,41.31,41.31,41.23,41.31,6810,0
FPT,3/13/2020 14:06,41.31,41.36,41.23,41.36,5880,0
FPT,3/13/2020 14:07,41.36,41.4,41.36,41.4,22920,0
FPT,3/13/2020 14:08,41.4,41.48,41.4,41.48,53710,0
FPT,3/13/2020 14:09,41.53,41.66,41.53,41.66,23340,0
FPT,3/13/2020 14:10,41.66,41.66,41.66,41.66,2870,0
FPT,3/13/2020 14:11,41.66,41.74,41.66,41.74,21290,0
FPT,3/13/2020 14:12,41.74,41.74,41.74,41.74,12620,0
FPT,3/13/2020 14:13,41.74,41.83,41.74,41.83,28500,0
FPT,3/13/2020 14:14,41.83,42.08,41.83,42.08,32000,0
FPT,3/13/2020 14:15,42.08,42.25,42.08,42.25,13550,0
FPT,3/13/2020 14:16,42.25,42.25,42.08,42.17,17350,0
FPT,3/13/2020 14:17,42.08,42.08,41.83,41.83,39730,0
FPT,3/13/2020 14:18,41.74,41.74,41.74,41.74,4910,0
FPT,3/13/2020 14:19,41.74,41.74,41.66,41.66,3230,0
FPT,3/13/2020 14:20,41.66,41.66,41.57,41.57,6000,0
FPT,3/13/2020 14:21,41.57,41.57,41.48,41.57,5600,0
FPT,3/13/2020 14:22,41.53,41.53,41.53,41.53,490,0
FPT,3/13/2020 14:23,41.53,41.53,41.48,41.48,7380,0
FPT,3/13/2020 14:24,41.48,41.48,41.44,41.44,24190,0
FPT,3/13/2020 14:25,41.48,41.48,41.44,41.44,6210,0
FPT,3/13/2020 14:26,41.44,41.53,41.44,41.53,6320,0
FPT,3/13/2020 14:27,41.57,41.66,41.57,41.57,1970,0
FPT,3/13/2020 14:28,41.48,41.57,41.48,41.48,1240,0
FPT,3/13/2020 14:29,41.44,41.48,41.44,41.48,9840,0
FPT,3/13/2020 14:30,41.44,41.44,41.44,41.44,1000,0
FPT,3/13/2020 14:46,41.1,41.1,41.1,41.1,154720,0
FPT,3/16/2020 9:15,41.1,41.4,41.1,41.4,29530,0
FPT,3/16/2020 9:16,41.4,41.4,41.4,41.4,1160,0
FPT,3/16/2020 9:17,41.4,41.4,41.14,41.23,8150,0
FPT,3/16/2020 9:18,41.23,41.4,41.23,41.31,2610,0
FPT,3/16/2020 9:19,41.4,41.4,41.4,41.4,6260,0
FPT,3/16/2020 9:20,41.4,41.4,41.31,41.4,3860,0
FPT,3/16/2020 9:21,41.4,41.4,41.31,41.31,10380,0
FPT,3/16/2020 9:22,41.4,41.4,41.31,41.4,11230,0
FPT,3/16/2020 9:23,41.4,41.4,41.31,41.4,7510,0
FPT,3/16/2020 9:24,41.4,41.4,41.23,41.31,8450,0
FPT,3/16/2020 9:25,41.4,41.4,41.14,41.14,17890,0
FPT,3/16/2020 9:26,41.1,41.14,40.97,40.97,20130,0
FPT,3/16/2020 9:27,40.8,41.1,40.8,41.06,9030,0
FPT,3/16/2020 9:28,40.97,40.97,40.8,40.97,4860,0
FPT,3/16/2020 9:29,40.97,40.97,40.72,40.8,7290,0
FPT,3/16/2020 9:30,40.8,40.8,40.63,40.63,6810,0
FPT,3/16/2020 9:31,40.63,40.72,40.63,40.72,6430,0
FPT,3/16/2020 9:32,40.72,40.72,40.55,40.63,3770,0
FPT,3/16/2020 9:33,40.63,40.8,40.63,40.72,20840,0
FPT,3/16/2020 9:34,40.8,40.8,40.72,40.72,1330,0
FPT,3/16/2020 9:35,40.8,40.8,40.72,40.8,1090,0
FPT,3/16/2020 9:36,40.8,40.89,40.8,40.89,1610,0
FPT,3/16/2020 9:37,40.89,40.97,40.8,40.97,21540,0
FPT,3/16/2020 9:38,40.97,41.06,40.97,40.97,1640,0
FPT,3/16/2020 9:39,40.97,41.06,40.97,41.06,7350,0
FPT,3/16/2020 9:40,41.1,41.1,41.1,41.1,640,0
FPT,3/16/2020 9:41,41.1,41.14,41.1,41.1,19750,0
FPT,3/16/2020 9:42,41.14,41.23,41.14,41.23,8170,0
FPT,3/16/2020 9:43,41.23,41.23,41.23,41.23,3340,0
FPT,3/16/2020 9:44,41.23,41.23,41.23,41.23,90,0
FPT,3/16/2020 9:45,41.19,41.19,41.14,41.19,12860,0
FPT,3/16/2020 9:46,41.14,41.19,41.14,41.19,6470,0
FPT,3/16/2020 9:47,41.19,41.19,41.14,41.14,25750,0
FPT,3/16/2020 9:48,41.14,41.14,41.1,41.14,490,0
FPT,3/16/2020 9:49,41.1,41.14,41.1,41.14,1670,0
FPT,3/16/2020 9:50,41.19,41.19,41.19,41.19,640,0
FPT,3/16/2020 9:51,41.14,41.14,41.14,41.14,1000,0
FPT,3/16/2020 9:52,41.14,41.14,41.14,41.14,30,0
FPT,3/16/2020 9:53,41.14,41.19,41.14,41.19,220,0
FPT,3/16/2020 9:54,41.19,41.19,41.14,41.14,6270,0
FPT,3/16/2020 9:55,41.19,41.19,41.19,41.19,100,0
FPT,3/16/2020 9:56,41.19,41.19,41.14,41.19,1450,0
FPT,3/16/2020 9:57,41.19,41.19,41.14,41.14,1830,0
FPT,3/16/2020 9:58,41.19,41.19,41.19,41.19,10010,0
FPT,3/16/2020 9:59,41.14,41.19,41.14,41.14,670,0
FPT,3/16/2020 10:00,41.19,41.19,41.14,41.19,1710,0
FPT,3/16/2020 10:01,41.19,41.19,41.14,41.14,6930,0
FPT,3/16/2020 10:02,41.14,41.14,41.14,41.14,10000,0
FPT,3/16/2020 10:03,41.14,41.14,41.14,41.14,20,0
FPT,3/16/2020 10:04,41.23,41.23,41.23,41.23,1100,0
FPT,3/16/2020 10:05,41.19,41.19,41.19,41.19,1000,0
FPT,3/16/2020 10:06,41.19,41.23,41.19,41.23,140,0
FPT,3/16/2020 10:07,41.23,41.23,41.19,41.23,4360,0
FPT,3/16/2020 10:08,41.31,41.31,41.31,41.31,30,0
FPT,3/16/2020 10:09,41.23,41.31,41.23,41.23,3070,0
FPT,3/16/2020 10:10,41.23,41.31,41.23,41.23,1610,0
FPT,3/16/2020 10:11,41.23,41.31,41.19,41.31,10460,0
FPT,3/16/2020 10:12,41.4,41.4,41.4,41.4,23060,0
FPT,3/16/2020 10:13,41.4,41.4,41.31,41.31,210,0
FPT,3/16/2020 10:14,41.4,41.4,41.4,41.4,2240,0
FPT,3/16/2020 10:15,41.4,41.4,41.4,41.4,2860,0
FPT,3/16/2020 10:16,41.44,41.44,41.4,41.4,1910,0
FPT,3/16/2020 10:17,41.44,41.48,41.44,41.48,1760,0
FPT,3/16/2020 10:18,41.48,41.66,41.48,41.57,9810,0
FPT,3/16/2020 10:19,41.66,41.74,41.57,41.74,10390,0
FPT,3/16/2020 10:20,41.74,41.91,41.7,41.91,44300,0
FPT,3/16/2020 10:21,41.83,41.91,41.83,41.83,11750,0
FPT,3/16/2020 10:22,41.91,42,41.91,42,19760,0
FPT,3/16/2020 10:23,41.95,42,41.95,42,11020,0
FPT,3/16/2020 10:24,42,42,41.91,41.95,18440,0
FPT,3/16/2020 10:25,41.95,42,41.95,42,20080,0
FPT,3/16/2020 10:26,41.95,42.08,41.95,42.08,46470,0
FPT,3/16/2020 10:27,42.08,42.08,42.04,42.08,59210,0
FPT,3/16/2020 10:28,42.08,42.42,42.08,42.34,106160,0
FPT,3/16/2020 10:29,42.34,42.42,42.25,42.3,18470,0
FPT,3/16/2020 10:30,42.25,42.25,42.21,42.21,3010,0
FPT,3/16/2020 10:31,42.21,42.25,42.17,42.17,11860,0
FPT,3/16/2020 10:32,42.13,42.17,42,42,7420,0
FPT,3/16/2020 10:33,42.04,42.04,42,42.04,2200,0
FPT,3/16/2020 10:34,42.04,42.04,41.91,41.91,22830,0
FPT,3/16/2020 10:35,41.91,42,41.91,42,14880,0
FPT,3/16/2020 10:36,41.91,42,41.83,41.83,22050,0
FPT,3/16/2020 10:37,41.83,41.83,41.74,41.74,18190,0
FPT,3/16/2020 10:38,41.74,41.78,41.74,41.78,580,0
FPT,3/16/2020 10:39,41.74,41.78,41.74,41.74,4460,0
FPT,3/16/2020 10:40,41.78,41.78,41.78,41.78,1520,0
FPT,3/16/2020 10:41,41.78,41.78,41.78,41.78,1080,0
FPT,3/16/2020 10:42,41.78,41.83,41.78,41.78,12410,0
FPT,3/16/2020 10:43,41.78,41.91,41.78,41.91,11350,0
FPT,3/16/2020 10:44,41.83,41.83,41.78,41.83,11140,0
FPT,3/16/2020 10:45,41.78,41.83,41.78,41.78,6470,0
FPT,3/16/2020 10:46,41.78,41.78,41.78,41.78,1000,0
FPT,3/16/2020 10:47,41.78,41.78,41.78,41.78,12670,0
FPT,3/16/2020 10:48,41.78,41.83,41.78,41.83,3800,0
FPT,3/16/2020 10:49,41.74,41.83,41.74,41.83,6300,0
FPT,3/16/2020 10:50,41.78,41.83,41.78,41.78,6460,0
FPT,3/16/2020 10:51,41.78,41.78,41.78,41.78,430,0
FPT,3/16/2020 10:52,41.74,41.78,41.74,41.74,2530,0
FPT,3/16/2020 10:53,41.78,41.78,41.74,41.74,280,0
FPT,3/16/2020 10:54,41.78,41.78,41.78,41.78,470,0
FPT,3/16/2020 10:55,41.78,41.78,41.66,41.66,36620,0
FPT,3/16/2020 10:56,41.66,41.66,41.66,41.66,1050,0
FPT,3/16/2020 10:57,41.61,41.61,41.57,41.57,4180,0
FPT,3/16/2020 10:58,41.61,41.61,41.61,41.61,2140,0
FPT,3/16/2020 10:59,41.61,41.66,41.61,41.66,3770,0
FPT,3/16/2020 11:00,41.66,41.66,41.66,41.66,230,0
FPT,3/16/2020 11:01,41.66,41.66,41.66,41.66,40,0
FPT,3/16/2020 11:02,41.66,41.66,41.66,41.66,230,0
FPT,3/16/2020 11:04,41.66,41.66,41.66,41.66,300,0
FPT,3/16/2020 11:05,41.66,41.66,41.66,41.66,1000,0
FPT,3/16/2020 11:06,41.74,41.74,41.66,41.66,4230,0
FPT,3/16/2020 11:07,41.66,41.66,41.61,41.66,800,0
FPT,3/16/2020 11:09,41.61,41.61,41.61,41.61,1000,0
FPT,3/16/2020 11:11,41.66,41.66,41.61,41.61,4220,0
FPT,3/16/2020 11:12,41.66,41.66,41.66,41.66,50,0
FPT,3/16/2020 11:14,41.61,41.61,41.57,41.61,8360,0
FPT,3/16/2020 11:15,41.61,41.61,41.57,41.61,2140,0
FPT,3/16/2020 11:16,41.57,41.61,41.57,41.61,300,0
FPT,3/16/2020 11:19,41.66,41.66,41.66,41.66,5010,0
FPT,3/16/2020 11:20,41.66,41.66,41.66,41.66,750,0
FPT,3/16/2020 11:22,41.7,41.7,41.7,41.7,250,0
FPT,3/16/2020 11:23,41.66,41.66,41.66,41.66,1000,0
FPT,3/16/2020 11:24,41.66,41.66,41.66,41.66,400,0
FPT,3/16/2020 11:25,41.7,41.7,41.66,41.66,4310,0
FPT,3/16/2020 11:26,41.7,41.7,41.66,41.66,2840,0
FPT,3/16/2020 11:28,41.7,41.7,41.7,41.7,4300,0
FPT,3/16/2020 11:29,41.66,41.66,41.66,41.66,15080,0
FPT,3/16/2020 13:00,41.57,41.57,41.57,41.57,25310,0
FPT,3/16/2020 13:01,41.48,41.48,41.48,41.48,11720,0
FPT,3/16/2020 13:02,41.44,41.48,41.4,41.48,8030,0
FPT,3/16/2020 13:03,41.48,41.48,41.48,41.48,50,0
FPT,3/16/2020 13:04,41.44,41.44,41.4,41.4,6090,0
FPT,3/16/2020 13:05,41.4,41.4,41.27,41.27,11380,0
FPT,3/16/2020 13:06,41.23,41.27,41.23,41.23,27630,0
FPT,3/16/2020 13:07,41.23,41.23,41.19,41.19,10920,0
FPT,3/16/2020 13:08,41.19,41.23,41.19,41.23,1810,0
FPT,3/16/2020 13:09,41.23,41.23,41.19,41.19,5100,0
FPT,3/16/2020 13:10,41.23,41.23,41.14,41.14,11120,0
FPT,3/16/2020 13:11,41.14,41.23,41.14,41.19,56100,0
FPT,3/16/2020 13:12,41.19,41.19,41.19,41.19,900,0
FPT,3/16/2020 13:13,41.14,41.27,41.14,41.27,12110,0
FPT,3/16/2020 13:14,41.14,41.14,41.14,41.14,2000,0
FPT,3/16/2020 13:15,41.27,41.4,41.27,41.4,2710,0
FPT,3/16/2020 13:16,41.4,41.4,41.4,41.4,10,0
FPT,3/16/2020 13:18,41.4,41.4,41.4,41.4,10,0
FPT,3/16/2020 13:20,41.36,41.36,41.27,41.27,3380,0
FPT,3/16/2020 13:21,41.27,41.27,41.27,41.27,1560,0
FPT,3/16/2020 13:22,41.27,41.31,41.27,41.27,2970,0
FPT,3/16/2020 13:23,41.27,41.27,41.27,41.27,2250,0
FPT,3/16/2020 13:24,41.27,41.31,41.27,41.31,2020,0
FPT,3/16/2020 13:25,41.31,41.31,41.31,41.31,10860,0
FPT,3/16/2020 13:26,41.31,41.31,41.31,41.31,60,0
FPT,3/16/2020 13:27,41.31,41.31,41.31,41.31,50,0
FPT,3/16/2020 13:28,41.36,41.36,41.36,41.36,2320,0
FPT,3/16/2020 13:29,41.31,41.31,41.31,41.31,5000,0
FPT,3/16/2020 13:30,41.36,41.4,41.36,41.4,130,0
FPT,3/16/2020 13:31,41.4,41.4,41.31,41.4,4360,0
FPT,3/16/2020 13:32,41.31,41.31,41.31,41.31,6980,0
FPT,3/16/2020 13:33,41.31,41.31,41.27,41.27,6160,0
FPT,3/16/2020 13:34,41.31,41.31,41.27,41.27,10170,0
FPT,3/16/2020 13:35,41.23,41.23,41.23,41.23,5070,0
FPT,3/16/2020 13:36,41.27,41.27,41.27,41.27,1000,0
FPT,3/16/2020 13:37,41.23,41.23,41.23,41.23,5730,0
FPT,3/16/2020 13:38,41.23,41.23,41.14,41.14,42740,0
FPT,3/16/2020 13:39,41.1,41.19,41.1,41.19,4310,0
FPT,3/16/2020 13:40,41.14,41.14,41.06,41.1,21890,0
FPT,3/16/2020 13:41,41.1,41.14,41.06,41.1,13630,0
FPT,3/16/2020 13:42,41.14,41.14,41.06,41.1,21290,0
FPT,3/16/2020 13:43,41.1,41.14,41.1,41.14,5500,0
FPT,3/16/2020 13:44,41.14,41.14,41.1,41.1,24620,0
FPT,3/16/2020 13:45,41.14,41.14,41.1,41.14,1250,0
FPT,3/16/2020 13:47,41.1,41.14,41.1,41.14,120,0
FPT,3/16/2020 13:48,41.1,41.14,41.1,41.14,2370,0
FPT,3/16/2020 13:49,41.14,41.14,41.14,41.14,3200,0
FPT,3/16/2020 13:50,41.19,41.19,41.19,41.19,1940,0
FPT,3/16/2020 13:51,41.19,41.19,41.19,41.19,40,0
FPT,3/16/2020 13:52,41.19,41.19,41.19,41.19,500,0
FPT,3/16/2020 13:53,41.19,41.19,41.19,41.19,5640,0
FPT,3/16/2020 13:54,41.14,41.19,41.14,41.14,6630,0
FPT,3/16/2020 13:55,41.14,41.14,41.14,41.14,1020,0
FPT,3/16/2020 13:56,41.1,41.14,41.1,41.14,10640,0
FPT,3/16/2020 13:57,41.1,41.14,41.1,41.1,5530,0
FPT,3/16/2020 13:58,41.1,41.1,41.1,41.1,5190,0
FPT,3/16/2020 13:59,41.14,41.14,41.1,41.14,5740,0
FPT,3/16/2020 14:00,41.14,41.14,41.1,41.1,2140,0
FPT,3/16/2020 14:01,41.1,41.1,41.06,41.06,200,0
FPT,3/16/2020 14:02,41.06,41.1,41.06,41.06,26250,0
FPT,3/16/2020 14:03,41.06,41.06,41.06,41.06,4970,0
FPT,3/16/2020 14:04,41.1,41.1,41.06,41.06,1010,0
FPT,3/16/2020 14:05,41.1,41.1,41.06,41.06,5160,0
FPT,3/16/2020 14:06,41.06,41.1,41.06,41.1,1600,0
FPT,3/16/2020 14:07,41.1,41.1,41.1,41.1,11940,0
FPT,3/16/2020 14:08,41.1,41.1,41.06,41.06,15300,0
FPT,3/16/2020 14:09,41.1,41.1,41.1,41.1,170,0
FPT,3/16/2020 14:10,41.1,41.1,41.06,41.06,1650,0
FPT,3/16/2020 14:11,41.06,41.06,40.97,40.97,71190,0
FPT,3/16/2020 14:12,40.89,40.97,40.8,40.8,17390,0
FPT,3/16/2020 14:13,40.8,40.84,40.72,40.84,16650,0
FPT,3/16/2020 14:14,40.8,40.89,40.72,40.72,8500,0
FPT,3/16/2020 14:15,40.72,40.8,40.72,40.8,9380,0
FPT,3/16/2020 14:16,40.72,40.8,40.72,40.8,8090,0
FPT,3/16/2020 14:17,40.8,40.8,40.8,40.8,400,0
FPT,3/16/2020 14:18,40.8,40.8,40.8,40.8,9650,0
FPT,3/16/2020 14:19,40.8,40.8,40.8,40.8,3250,0
FPT,3/16/2020 14:20,40.84,40.84,40.84,40.84,1580,0
FPT,3/16/2020 14:21,40.8,40.97,40.8,40.97,4750,0
FPT,3/16/2020 14:22,40.97,40.97,40.97,40.97,2000,0
FPT,3/16/2020 14:23,40.97,40.97,40.97,40.97,650,0
FPT,3/16/2020 14:24,40.97,40.97,40.97,40.97,300,0
FPT,3/16/2020 14:25,40.97,41.06,40.97,41.06,2520,0
FPT,3/16/2020 14:26,41.06,41.06,40.97,40.97,40,0
FPT,3/16/2020 14:27,41.06,41.06,40.97,40.97,3140,0
FPT,3/16/2020 14:28,40.97,41.06,40.97,41.06,5010,0
FPT,3/16/2020 14:29,40.97,41.06,40.97,41.06,1300,0
FPT,3/16/2020 14:46,40.63,40.63,40.63,40.63,155400,0
FPT,3/17/2020 9:15,40.12,40.12,40.12,40.12,75490,0
FPT,3/17/2020 9:16,40.12,40.12,39.69,39.86,10600,0
FPT,3/17/2020 9:17,39.86,39.86,39.78,39.86,15620,0
FPT,3/17/2020 9:18,39.95,40.12,39.86,40.12,5000,0
FPT,3/17/2020 9:19,40.12,40.12,39.86,39.86,4480,0
FPT,3/17/2020 9:20,39.78,39.95,39.78,39.95,29760,0
FPT,3/17/2020 9:21,40.12,40.12,40.03,40.03,4090,0
FPT,3/17/2020 9:22,40.03,40.03,39.95,40.03,23150,0
FPT,3/17/2020 9:23,39.99,40.12,39.99,40.12,17110,0
FPT,3/17/2020 9:24,40.08,40.29,39.99,40.29,12020,0
FPT,3/17/2020 9:25,40.29,40.29,40.2,40.29,20080,0
FPT,3/17/2020 9:26,40.2,40.38,40.2,40.38,12260,0
FPT,3/17/2020 9:27,40.46,40.55,40.38,40.55,12290,0
FPT,3/17/2020 9:28,40.55,40.63,40.55,40.63,41710,0
FPT,3/17/2020 9:29,40.63,40.63,40.55,40.59,22570,0
FPT,3/17/2020 9:30,40.63,40.63,40.55,40.59,3080,0
FPT,3/17/2020 9:31,40.55,40.59,40.55,40.55,11640,0
FPT,3/17/2020 9:32,40.55,40.55,40.46,40.55,4650,0
FPT,3/17/2020 9:33,40.55,40.55,40.46,40.55,5210,0
FPT,3/17/2020 9:34,40.55,40.55,40.55,40.55,5540,0
FPT,3/17/2020 9:35,40.55,40.55,40.55,40.55,250,0
FPT,3/17/2020 9:36,40.55,40.59,40.55,40.55,6860,0
FPT,3/17/2020 9:37,40.55,40.55,40.5,40.5,2280,0
FPT,3/17/2020 9:38,40.55,40.55,40.5,40.55,5690,0
FPT,3/17/2020 9:39,40.55,40.55,40.5,40.5,5520,0
FPT,3/17/2020 9:40,40.5,40.55,40.5,40.55,1050,0
FPT,3/17/2020 9:41,40.55,40.55,40.55,40.55,2640,0
FPT,3/17/2020 9:42,40.55,40.55,40.5,40.5,7510,0
FPT,3/17/2020 9:43,40.55,40.55,40.5,40.5,10610,0
FPT,3/17/2020 9:44,40.55,40.55,40.5,40.55,1720,0
FPT,3/17/2020 9:45,40.55,40.59,40.55,40.59,13360,0
FPT,3/17/2020 9:46,40.59,40.59,40.55,40.55,9160,0
FPT,3/17/2020 9:47,40.59,40.63,40.59,40.63,105700,0
FPT,3/17/2020 9:48,40.72,40.8,40.72,40.8,3860,0
FPT,3/17/2020 9:49,40.8,40.84,40.8,40.84,2800,0
FPT,3/17/2020 9:50,40.84,40.84,40.84,40.84,1630,0
FPT,3/17/2020 9:51,40.84,40.89,40.8,40.8,17480,0
FPT,3/17/2020 9:52,40.8,40.89,40.8,40.8,4150,0
FPT,3/17/2020 9:53,40.8,40.8,40.76,40.76,8780,0
FPT,3/17/2020 9:54,40.76,40.8,40.76,40.8,5120,0
FPT,3/17/2020 9:55,40.8,40.8,40.76,40.76,3010,0
FPT,3/17/2020 9:56,40.8,40.8,40.76,40.8,11220,0
FPT,3/17/2020 9:57,40.76,40.8,40.72,40.76,13540,0
FPT,3/17/2020 9:58,40.76,40.76,40.72,40.72,11280,0
FPT,3/17/2020 9:59,40.67,40.72,40.67,40.72,9360,0
FPT,3/17/2020 10:00,40.72,40.72,40.72,40.72,690,0
FPT,3/17/2020 10:01,40.72,40.76,40.72,40.72,11490,0
FPT,3/17/2020 10:02,40.76,40.76,40.72,40.72,6010,0
FPT,3/17/2020 10:03,40.72,40.72,40.67,40.67,9570,0
FPT,3/17/2020 10:04,40.67,40.67,40.67,40.67,11940,0
FPT,3/17/2020 10:05,40.72,40.72,40.67,40.67,4030,0
FPT,3/17/2020 10:06,40.67,40.67,40.63,40.63,7610,0
FPT,3/17/2020 10:07,40.67,40.67,40.63,40.63,45810,0
FPT,3/17/2020 10:09,40.63,40.63,40.63,40.63,1650,0
FPT,3/17/2020 10:10,40.63,40.72,40.63,40.63,2000,0
FPT,3/17/2020 10:11,40.63,40.63,40.63,40.63,3670,0
FPT,3/17/2020 10:12,40.63,40.63,40.59,40.59,4710,0
FPT,3/17/2020 10:13,40.59,40.63,40.59,40.59,3480,0
FPT,3/17/2020 10:14,40.63,40.63,40.63,40.63,300,0
FPT,3/17/2020 10:15,40.63,40.63,40.63,40.63,10990,0
FPT,3/17/2020 10:16,40.63,40.63,40.59,40.59,2110,0
FPT,3/17/2020 10:18,40.63,40.63,40.59,40.59,1300,0
FPT,3/17/2020 10:19,40.59,40.59,40.59,40.59,360,0
FPT,3/17/2020 10:20,40.63,40.63,40.63,40.63,30,0
FPT,3/17/2020 10:22,40.63,40.63,40.63,40.63,9850,0
FPT,3/17/2020 10:24,40.72,40.72,40.72,40.72,5000,0
FPT,3/17/2020 10:25,40.72,40.72,40.72,40.72,9120,0
FPT,3/17/2020 10:26,40.72,40.8,40.72,40.8,24300,0
FPT,3/17/2020 10:27,40.8,40.84,40.8,40.84,160,0
FPT,3/17/2020 10:28,40.8,40.8,40.8,40.8,1600,0
FPT,3/17/2020 10:29,40.8,40.84,40.76,40.76,6370,0
FPT,3/17/2020 10:30,40.84,40.84,40.84,40.84,1010,0
FPT,3/17/2020 10:31,40.84,40.89,40.8,40.89,1890,0
FPT,3/17/2020 10:32,40.84,41.06,40.84,41.06,82080,0
FPT,3/17/2020 10:33,40.97,41.14,40.97,40.97,12100,0
FPT,3/17/2020 10:34,40.93,40.97,40.93,40.97,4310,0
FPT,3/17/2020 10:35,40.97,40.97,40.97,40.97,7730,0
FPT,3/17/2020 10:36,41.06,41.23,40.97,41.23,19460,0
FPT,3/17/2020 10:37,41.23,41.4,41.23,41.4,34620,0
FPT,3/17/2020 10:38,41.4,41.4,41.4,41.4,12090,0
FPT,3/17/2020 10:39,41.4,41.4,41.31,41.4,4960,0
FPT,3/17/2020 10:40,41.31,41.4,41.23,41.31,18370,0
FPT,3/17/2020 10:41,41.31,41.31,41.31,41.31,1430,0
FPT,3/17/2020 10:42,41.23,41.23,40.97,41.23,7750,0
FPT,3/17/2020 10:43,41.14,41.14,41.14,41.14,2000,0
FPT,3/17/2020 10:44,41.02,41.14,41.02,41.14,6370,0
FPT,3/17/2020 10:45,41.14,41.23,41.14,41.23,10060,0
FPT,3/17/2020 10:46,41.23,41.23,41.23,41.23,2300,0
FPT,3/17/2020 10:47,41.19,41.19,41.19,41.19,2300,0
FPT,3/17/2020 10:48,41.19,41.23,41.14,41.23,14750,0
FPT,3/17/2020 10:49,41.23,41.31,41.23,41.31,17800,0
FPT,3/17/2020 10:50,41.31,41.36,41.31,41.31,18540,0
FPT,3/17/2020 10:51,41.31,41.31,41.23,41.31,13010,0
FPT,3/17/2020 10:52,41.23,41.23,41.14,41.14,23860,0
FPT,3/17/2020 10:53,41.14,41.14,41.06,41.06,6270,0
FPT,3/17/2020 10:54,41.02,41.06,41.02,41.02,7780,0
FPT,3/17/2020 10:55,41.02,41.02,40.97,40.97,15980,0
FPT,3/17/2020 10:56,40.93,40.97,40.84,40.97,11840,0
FPT,3/17/2020 10:57,40.84,40.97,40.8,40.84,6990,0
FPT,3/17/2020 10:58,40.8,40.8,40.72,40.72,12050,0
FPT,3/17/2020 10:59,40.72,40.72,40.72,40.72,14680,0
FPT,3/17/2020 11:00,40.72,40.72,40.72,40.72,37510,0
FPT,3/17/2020 11:01,40.8,40.8,40.72,40.72,2000,0
FPT,3/17/2020 11:02,40.72,40.8,40.72,40.8,2440,0
FPT,3/17/2020 11:03,40.72,40.8,40.72,40.8,160,0
FPT,3/17/2020 11:04,40.8,40.8,40.8,40.8,850,0
FPT,3/17/2020 11:06,40.8,40.84,40.8,40.84,4420,0
FPT,3/17/2020 11:07,40.93,40.93,40.93,40.93,110,0
FPT,3/17/2020 11:08,40.97,40.97,40.89,40.89,10010,0
FPT,3/17/2020 11:09,40.93,40.93,40.89,40.89,2150,0
FPT,3/17/2020 11:10,40.89,40.97,40.89,40.97,10070,0
FPT,3/17/2020 11:11,40.93,40.93,40.89,40.93,10020,0
FPT,3/17/2020 11:12,40.93,40.93,40.93,40.93,4990,0
FPT,3/17/2020 11:13,40.93,40.93,40.89,40.89,440,0
FPT,3/17/2020 11:14,40.93,40.93,40.93,40.93,1250,0
FPT,3/17/2020 11:15,40.93,40.97,40.93,40.97,147950,0
FPT,3/17/2020 11:16,41.14,41.14,41.14,41.14,280,0
FPT,3/17/2020 11:17,41.1,41.1,41.06,41.06,210,0
FPT,3/17/2020 11:18,41.06,41.06,40.97,40.97,16150,0
FPT,3/17/2020 11:19,41.06,41.06,40.97,40.97,20400,0
FPT,3/17/2020 11:20,40.97,41.06,40.97,41.06,5360,0
FPT,3/17/2020 11:21,40.97,41.06,40.97,40.97,17840,0
FPT,3/17/2020 11:22,40.97,40.97,40.93,40.93,7550,0
FPT,3/17/2020 11:23,40.97,40.97,40.97,40.97,5000,0
FPT,3/17/2020 11:24,40.93,40.93,40.93,40.93,100,0
FPT,3/17/2020 11:25,40.93,40.93,40.93,40.93,1500,0
FPT,3/17/2020 11:26,40.93,40.93,40.93,40.93,2350,0
FPT,3/17/2020 11:27,40.93,40.93,40.93,40.93,100,0
FPT,3/17/2020 11:28,40.93,40.93,40.93,40.93,200,0
FPT,3/17/2020 11:29,40.93,40.93,40.93,40.93,50,0
FPT,3/17/2020 13:00,40.89,40.89,40.89,40.89,5500,0
FPT,3/17/2020 13:01,40.89,40.89,40.89,40.89,110,0
FPT,3/17/2020 13:02,40.89,40.89,40.89,40.89,1960,0
FPT,3/17/2020 13:03,40.89,40.89,40.89,40.89,260,0
FPT,3/17/2020 13:04,40.89,40.93,40.89,40.93,16260,0
FPT,3/17/2020 13:05,40.93,40.93,40.89,40.89,6230,0
FPT,3/17/2020 13:06,40.93,40.93,40.89,40.89,2600,0
FPT,3/17/2020 13:07,40.93,40.93,40.93,40.93,1550,0
FPT,3/17/2020 13:09,40.8,40.8,40.8,40.8,56150,0
FPT,3/17/2020 13:10,40.93,40.93,40.8,40.8,3530,0
FPT,3/17/2020 13:11,40.8,40.89,40.8,40.8,10790,0
FPT,3/17/2020 13:12,40.89,40.89,40.89,40.89,800,0
FPT,3/17/2020 13:13,40.89,40.89,40.89,40.89,910,0
FPT,3/17/2020 13:14,40.89,40.89,40.8,40.8,170,0
FPT,3/17/2020 13:15,40.67,40.8,40.67,40.8,4400,0
FPT,3/17/2020 13:16,40.67,40.67,40.55,40.55,20500,0
FPT,3/17/2020 13:17,40.55,40.84,40.55,40.59,5710,0
FPT,3/17/2020 13:18,40.59,40.63,40.59,40.63,1000,0
FPT,3/17/2020 13:21,40.72,40.72,40.72,40.72,2020,0
FPT,3/17/2020 13:22,40.72,40.72,40.72,40.72,4170,0
FPT,3/17/2020 13:23,40.63,40.8,40.63,40.72,1580,0
FPT,3/17/2020 13:25,40.8,40.8,40.8,40.8,510,0
FPT,3/17/2020 13:26,40.72,40.72,40.67,40.67,27140,0
FPT,3/17/2020 13:27,40.67,40.67,40.67,40.67,1040,0
FPT,3/17/2020 13:28,40.63,40.67,40.63,40.67,630,0
FPT,3/17/2020 13:29,40.67,40.67,40.67,40.67,4350,0
FPT,3/17/2020 13:30,40.67,40.67,40.63,40.67,15270,0
FPT,3/17/2020 13:31,40.72,40.72,40.67,40.72,2200,0
FPT,3/17/2020 13:32,40.72,40.72,40.72,40.72,6930,0
FPT,3/17/2020 13:33,40.72,40.72,40.63,40.72,47860,0
FPT,3/17/2020 13:34,40.72,40.72,40.72,40.72,880,0
FPT,3/17/2020 13:35,40.72,40.72,40.72,40.72,1000,0
FPT,3/17/2020 13:36,40.72,40.8,40.63,40.63,10920,0
FPT,3/17/2020 13:37,40.63,40.8,40.63,40.8,3140,0
FPT,3/17/2020 13:38,40.8,40.8,40.63,40.63,15120,0
FPT,3/17/2020 13:39,40.72,40.72,40.72,40.72,40,0
FPT,3/17/2020 13:40,40.72,40.72,40.72,40.72,70,0
FPT,3/17/2020 13:41,40.72,40.72,40.72,40.72,100,0
FPT,3/17/2020 13:42,40.72,40.72,40.72,40.72,1180,0
FPT,3/17/2020 13:43,40.59,40.63,40.59,40.63,5810,0
FPT,3/17/2020 13:44,40.63,40.63,40.63,40.63,510,0
FPT,3/17/2020 13:45,40.63,40.72,40.63,40.72,1140,0
FPT,3/17/2020 13:46,40.72,40.72,40.72,40.72,500,0
FPT,3/17/2020 13:47,40.72,40.72,40.63,40.63,32480,0
FPT,3/17/2020 13:48,40.63,40.63,40.63,40.63,3290,0
FPT,3/17/2020 13:49,40.63,40.63,40.63,40.63,1520,0
FPT,3/17/2020 13:50,40.63,40.63,40.63,40.63,10980,0
FPT,3/17/2020 13:51,40.63,40.63,40.63,40.63,1130,0
FPT,3/17/2020 13:52,40.63,40.63,40.63,40.63,1150,0
FPT,3/17/2020 13:53,40.63,40.63,40.63,40.63,9110,0
FPT,3/17/2020 13:54,40.63,40.63,40.63,40.63,52300,0
FPT,3/17/2020 13:55,40.63,40.63,40.63,40.63,2730,0
FPT,3/17/2020 13:56,40.63,40.63,40.63,40.63,14660,0
FPT,3/17/2020 13:57,40.63,40.63,40.59,40.59,2300,0
FPT,3/17/2020 13:58,40.72,40.72,40.72,40.72,10,0
FPT,3/17/2020 13:59,40.59,40.72,40.59,40.72,1510,0
FPT,3/17/2020 14:01,40.72,40.72,40.72,40.72,1400,0
FPT,3/17/2020 14:02,40.63,40.63,40.63,40.63,3000,0
FPT,3/17/2020 14:03,40.63,40.72,40.63,40.72,7470,0
FPT,3/17/2020 14:04,40.63,40.63,40.63,40.63,8730,0
FPT,3/17/2020 14:05,40.63,40.72,40.63,40.63,4510,0
FPT,3/17/2020 14:06,40.63,40.72,40.59,40.59,7290,0
FPT,3/17/2020 14:07,40.63,40.63,40.63,40.63,6130,0
FPT,3/17/2020 14:08,40.72,40.72,40.63,40.72,12190,0
FPT,3/17/2020 14:09,40.8,40.8,40.8,40.8,4800,0
FPT,3/17/2020 14:10,40.8,40.8,40.72,40.72,130,0
FPT,3/17/2020 14:11,40.72,40.8,40.72,40.8,7000,0
FPT,3/17/2020 14:12,40.8,40.8,40.72,40.8,10130,0
FPT,3/17/2020 14:13,40.8,40.84,40.8,40.8,5190,0
FPT,3/17/2020 14:14,40.84,40.84,40.8,40.84,6750,0
FPT,3/17/2020 14:15,40.84,40.89,40.84,40.89,24980,0
FPT,3/17/2020 14:16,40.93,40.97,40.89,40.93,17000,0
FPT,3/17/2020 14:17,40.97,40.97,40.93,40.93,8430,0
FPT,3/17/2020 14:18,40.97,40.97,40.97,40.97,59030,0
FPT,3/17/2020 14:19,40.97,41.14,40.97,41.14,55530,0
FPT,3/17/2020 14:20,41.14,41.14,41.14,41.14,22640,0
FPT,3/17/2020 14:21,41.23,41.23,41.23,41.23,6740,0
FPT,3/17/2020 14:22,41.23,41.23,41.23,41.23,17420,0
FPT,3/17/2020 14:23,41.23,41.27,41.23,41.27,7450,0
FPT,3/17/2020 14:24,41.27,41.31,41.27,41.27,6920,0
FPT,3/17/2020 14:25,41.31,41.31,41.31,41.31,3660,0
FPT,3/17/2020 14:26,41.31,41.36,41.27,41.36,15950,0
FPT,3/17/2020 14:27,41.36,41.36,41.31,41.31,9320,0
FPT,3/17/2020 14:28,41.4,41.4,41.27,41.4,69800,0
FPT,3/17/2020 14:29,41.36,41.4,41.31,41.4,2300,0
FPT,3/17/2020 14:46,41.4,41.4,41.4,41.4,146130,0
FPT,3/18/2020 9:15,41.83,41.83,41.83,41.83,75800,0
FPT,3/18/2020 9:16,41.83,41.91,41.83,41.83,10400,0
FPT,3/18/2020 9:17,41.83,41.83,41.78,41.78,9340,0
FPT,3/18/2020 9:18,41.83,41.83,41.74,41.74,4240,0
FPT,3/18/2020 9:19,41.74,41.78,41.4,41.4,20920,0
FPT,3/18/2020 9:20,41.57,41.57,41.4,41.48,7150,0
FPT,3/18/2020 9:21,41.48,41.48,41.36,41.36,17600,0
FPT,3/18/2020 9:22,41.48,41.48,41.4,41.48,1520,0
FPT,3/18/2020 9:23,41.48,41.57,41.48,41.57,5890,0
FPT,3/18/2020 9:24,41.57,41.74,41.57,41.74,9620,0
FPT,3/18/2020 9:25,41.74,41.74,41.57,41.57,3480,0
FPT,3/18/2020 9:26,41.57,41.74,41.57,41.74,26070,0
FPT,3/18/2020 9:27,41.74,41.74,41.74,41.74,330,0
FPT,3/18/2020 9:28,41.78,41.78,41.74,41.78,5250,0
FPT,3/18/2020 9:29,41.78,41.78,41.74,41.74,22210,0
FPT,3/18/2020 9:30,41.74,41.74,41.66,41.7,6330,0
FPT,3/18/2020 9:31,41.7,41.7,41.48,41.48,18290,0
FPT,3/18/2020 9:32,41.48,41.57,41.44,41.44,33490,0
FPT,3/18/2020 9:33,41.48,41.48,41.48,41.48,6190,0
FPT,3/18/2020 9:34,41.48,41.53,41.48,41.53,140,0
FPT,3/18/2020 9:35,41.48,41.48,41.44,41.44,25840,0
FPT,3/18/2020 9:36,41.4,41.44,41.4,41.44,16020,0
FPT,3/18/2020 9:37,41.4,41.48,41.4,41.48,13710,0
FPT,3/18/2020 9:38,41.48,41.53,41.48,41.53,13150,0
FPT,3/18/2020 9:39,41.53,41.53,41.48,41.53,1590,0
FPT,3/18/2020 9:40,41.53,41.53,41.48,41.48,1630,0
FPT,3/18/2020 9:41,41.53,41.57,41.53,41.57,10040,0
FPT,3/18/2020 9:42,41.66,41.74,41.57,41.74,7780,0
FPT,3/18/2020 9:43,41.74,41.74,41.74,41.74,2060,0
FPT,3/18/2020 9:44,41.74,41.74,41.66,41.74,1880,0
FPT,3/18/2020 9:45,41.74,41.74,41.66,41.74,1970,0
FPT,3/18/2020 9:46,41.74,41.74,41.7,41.74,1770,0
FPT,3/18/2020 9:47,41.74,41.74,41.74,41.74,6540,0
FPT,3/18/2020 9:48,41.74,41.74,41.74,41.74,4940,0
FPT,3/18/2020 9:49,41.74,41.74,41.74,41.74,6840,0
FPT,3/18/2020 9:50,41.74,41.74,41.74,41.74,230,0
FPT,3/18/2020 9:51,41.74,41.74,41.7,41.74,1040,0
FPT,3/18/2020 9:52,41.7,41.74,41.66,41.74,17940,0
FPT,3/18/2020 9:53,41.74,41.74,41.66,41.66,1150,0
FPT,3/18/2020 9:54,41.66,41.66,41.66,41.66,8710,0
FPT,3/18/2020 9:55,41.66,41.66,41.66,41.66,4530,0
FPT,3/18/2020 9:56,41.66,41.66,41.66,41.66,1650,0
FPT,3/18/2020 9:57,41.74,41.74,41.74,41.74,4230,0
FPT,3/18/2020 9:58,41.66,41.74,41.66,41.7,110,0
FPT,3/18/2020 9:59,41.7,41.74,41.7,41.74,950,0
FPT,3/18/2020 10:00,41.74,41.74,41.74,41.74,3910,0
FPT,3/18/2020 10:01,41.7,41.74,41.7,41.74,520,0
FPT,3/18/2020 10:02,41.7,41.7,41.7,41.7,2450,0
FPT,3/18/2020 10:03,41.66,41.7,41.66,41.66,7570,0
FPT,3/18/2020 10:04,41.66,41.66,41.66,41.66,40,0
FPT,3/18/2020 10:05,41.61,41.61,41.61,41.61,260,0
FPT,3/18/2020 10:06,41.66,41.66,41.66,41.66,1320,0
FPT,3/18/2020 10:07,41.61,41.66,41.61,41.66,4020,0
FPT,3/18/2020 10:08,41.66,41.66,41.61,41.61,1430,0
FPT,3/18/2020 10:09,41.61,41.66,41.61,41.61,9660,0
FPT,3/18/2020 10:10,41.66,41.7,41.57,41.57,10770,0
FPT,3/18/2020 10:11,41.66,41.66,41.57,41.61,3580,0
FPT,3/18/2020 10:12,41.61,41.66,41.61,41.61,1870,0
FPT,3/18/2020 10:13,41.61,41.61,41.57,41.57,3010,0
FPT,3/18/2020 10:14,41.57,41.57,41.48,41.53,33970,0
FPT,3/18/2020 10:15,41.53,41.53,41.53,41.53,170,0
FPT,3/18/2020 10:17,41.53,41.53,41.53,41.53,4150,0
FPT,3/18/2020 10:18,41.53,41.53,41.53,41.53,4920,0
FPT,3/18/2020 10:19,41.53,41.57,41.48,41.48,93790,0
FPT,3/18/2020 10:20,41.53,41.53,41.53,41.53,3140,0
FPT,3/18/2020 10:21,41.53,41.53,41.53,41.53,5160,0
FPT,3/18/2020 10:22,41.53,41.53,41.48,41.48,10170,0
FPT,3/18/2020 10:23,41.48,41.53,41.48,41.53,6150,0
FPT,3/18/2020 10:24,41.53,41.57,41.53,41.57,3920,0
FPT,3/18/2020 10:25,41.57,41.57,41.53,41.53,60,0
FPT,3/18/2020 10:26,41.57,41.57,41.53,41.53,310,0
FPT,3/18/2020 10:27,41.57,41.57,41.57,41.57,20,0
FPT,3/18/2020 10:28,41.53,41.57,41.53,41.57,610,0
FPT,3/18/2020 10:29,41.57,41.57,41.57,41.57,14370,0
FPT,3/18/2020 10:30,41.53,41.57,41.53,41.53,6030,0
FPT,3/18/2020 10:31,41.57,41.57,41.53,41.53,510,0
FPT,3/18/2020 10:32,41.57,41.61,41.57,41.61,27310,0
FPT,3/18/2020 10:33,41.57,41.57,41.57,41.57,270,0
FPT,3/18/2020 10:34,41.61,41.61,41.61,41.61,40,0
FPT,3/18/2020 10:35,41.61,41.61,41.61,41.61,1050,0
FPT,3/18/2020 10:36,41.61,41.61,41.61,41.61,110,0
FPT,3/18/2020 10:38,41.61,41.61,41.61,41.61,2200,0
FPT,3/18/2020 10:39,41.61,41.61,41.61,41.61,21360,0
FPT,3/18/2020 10:40,41.66,41.66,41.61,41.61,400,0
FPT,3/18/2020 10:41,41.61,41.61,41.57,41.61,9670,0
FPT,3/18/2020 10:42,41.61,41.66,41.61,41.66,1010,0
FPT,3/18/2020 10:43,41.66,41.66,41.66,41.66,50,0
FPT,3/18/2020 10:44,41.66,41.66,41.66,41.66,10,0
FPT,3/18/2020 10:45,41.66,41.66,41.66,41.66,5390,0
FPT,3/18/2020 10:46,41.66,41.66,41.66,41.66,570,0
FPT,3/18/2020 10:47,41.7,41.7,41.7,41.7,1010,0
FPT,3/18/2020 10:48,41.7,41.7,41.7,41.7,1310,0
FPT,3/18/2020 10:49,41.7,41.7,41.7,41.7,720,0
FPT,3/18/2020 10:50,41.7,41.74,41.7,41.74,5820,0
FPT,3/18/2020 10:51,41.7,41.7,41.66,41.7,6000,0
FPT,3/18/2020 10:52,41.7,41.7,41.7,41.7,6570,0
FPT,3/18/2020 10:53,41.7,41.7,41.7,41.7,30,0
FPT,3/18/2020 10:54,41.66,41.7,41.66,41.7,11810,0
FPT,3/18/2020 10:55,41.66,41.66,41.66,41.66,12320,0
FPT,3/18/2020 10:56,41.66,41.7,41.66,41.7,7570,0
FPT,3/18/2020 10:57,41.66,41.7,41.66,41.7,9390,0
FPT,3/18/2020 10:58,41.66,41.74,41.66,41.74,12050,0
FPT,3/18/2020 10:59,41.7,41.7,41.7,41.7,200,0
FPT,3/18/2020 11:00,41.74,41.74,41.7,41.7,6980,0
FPT,3/18/2020 11:01,41.7,41.74,41.7,41.74,11960,0
FPT,3/18/2020 11:02,41.74,41.74,41.7,41.74,11630,0
FPT,3/18/2020 11:03,41.7,41.74,41.7,41.74,5010,0
FPT,3/18/2020 11:04,41.74,41.74,41.74,41.74,5150,0
FPT,3/18/2020 11:05,41.7,41.74,41.7,41.74,1660,0
FPT,3/18/2020 11:06,41.74,41.74,41.7,41.7,13060,0
FPT,3/18/2020 11:07,41.74,41.74,41.74,41.74,1020,0
FPT,3/18/2020 11:08,41.7,41.74,41.7,41.74,5160,0
FPT,3/18/2020 11:09,41.74,41.74,41.74,41.74,270,0
FPT,3/18/2020 11:11,41.74,41.74,41.74,41.74,210,0
FPT,3/18/2020 11:12,41.74,41.74,41.74,41.74,1000,0
FPT,3/18/2020 11:13,41.74,41.74,41.7,41.74,13220,0
FPT,3/18/2020 11:14,41.74,41.74,41.7,41.7,390,0
FPT,3/18/2020 11:15,41.7,41.74,41.7,41.74,9840,0
FPT,3/18/2020 11:16,41.7,41.74,41.7,41.74,10250,0
FPT,3/18/2020 11:17,41.74,41.74,41.74,41.74,5010,0
FPT,3/18/2020 11:18,41.74,41.74,41.7,41.7,1460,0
FPT,3/18/2020 11:19,41.7,41.74,41.7,41.74,2980,0
FPT,3/18/2020 11:20,41.7,41.7,41.7,41.7,200,0
FPT,3/18/2020 11:21,41.7,41.74,41.7,41.74,1430,0
FPT,3/18/2020 11:22,41.74,41.74,41.7,41.7,2010,0
FPT,3/18/2020 11:23,41.74,41.74,41.74,41.74,1100,0
FPT,3/18/2020 11:24,41.74,41.74,41.74,41.74,17000,0
FPT,3/18/2020 11:25,41.7,41.74,41.7,41.74,7820,0
FPT,3/18/2020 11:26,41.66,41.74,41.66,41.66,11040,0
FPT,3/18/2020 11:27,41.74,41.74,41.74,41.74,100,0
FPT,3/18/2020 11:28,41.74,41.74,41.74,41.74,10630,0
FPT,3/18/2020 11:29,41.74,41.78,41.74,41.78,3590,0
FPT,3/18/2020 13:00,41.83,41.83,41.74,41.74,48110,0
FPT,3/18/2020 13:01,41.74,41.74,41.66,41.66,9970,0
FPT,3/18/2020 13:02,41.66,41.74,41.61,41.61,19430,0
FPT,3/18/2020 13:03,41.57,41.61,41.57,41.57,10710,0
FPT,3/18/2020 13:04,41.57,41.57,41.53,41.53,3480,0
FPT,3/18/2020 13:05,41.57,41.57,41.53,41.53,3210,0
FPT,3/18/2020 13:06,41.53,41.53,41.48,41.48,15870,0
FPT,3/18/2020 13:07,41.48,41.48,41.48,41.48,1230,0
FPT,3/18/2020 13:08,41.48,41.48,41.48,41.48,1000,0
FPT,3/18/2020 13:09,41.53,41.53,41.53,41.53,10,0
FPT,3/18/2020 13:10,41.48,41.53,41.48,41.53,850,0
FPT,3/18/2020 13:11,41.53,41.53,41.53,41.53,5800,0
FPT,3/18/2020 13:12,41.53,41.53,41.48,41.53,3920,0
FPT,3/18/2020 13:13,41.53,41.57,41.53,41.53,6750,0
FPT,3/18/2020 13:14,41.57,41.57,41.57,41.57,210,0
FPT,3/18/2020 13:15,41.57,41.57,41.53,41.53,2740,0
FPT,3/18/2020 13:16,41.57,41.57,41.53,41.53,130,0
FPT,3/18/2020 13:17,41.57,41.57,41.57,41.57,1110,0
FPT,3/18/2020 13:18,41.53,41.57,41.53,41.53,2680,0
FPT,3/18/2020 13:19,41.57,41.57,41.57,41.57,4920,0
FPT,3/18/2020 13:20,41.53,41.57,41.53,41.57,730,0
FPT,3/18/2020 13:21,41.53,41.53,41.53,41.53,250,0
FPT,3/18/2020 13:22,41.53,41.53,41.53,41.53,500,0
FPT,3/18/2020 13:23,41.57,41.57,41.53,41.53,510,0
FPT,3/18/2020 13:24,41.48,41.48,41.48,41.48,28610,0
FPT,3/18/2020 13:25,41.48,41.48,41.44,41.48,10620,0
FPT,3/18/2020 13:26,41.44,41.48,41.44,41.48,2820,0
FPT,3/18/2020 13:27,41.48,41.48,41.44,41.48,30930,0
FPT,3/18/2020 13:28,41.44,41.44,41.44,41.44,300,0
FPT,3/18/2020 13:29,41.4,41.48,41.4,41.48,5250,0
FPT,3/18/2020 13:30,41.44,41.44,41.4,41.44,5160,0
FPT,3/18/2020 13:31,41.4,41.44,41.4,41.4,19800,0
FPT,3/18/2020 13:32,41.4,41.4,41.31,41.31,48940,0
FPT,3/18/2020 13:33,41.27,41.4,41.27,41.4,2380,0
FPT,3/18/2020 13:34,41.4,41.4,41.36,41.36,330,0
FPT,3/18/2020 13:35,41.4,41.4,41.36,41.4,1470,0
FPT,3/18/2020 13:36,41.4,41.4,41.4,41.4,6150,0
FPT,3/18/2020 13:37,41.4,41.4,41.36,41.4,2440,0
FPT,3/18/2020 13:38,41.4,41.4,41.36,41.36,7990,0
FPT,3/18/2020 13:39,41.4,41.4,41.4,41.4,1670,0
FPT,3/18/2020 13:40,41.4,41.4,41.36,41.36,10480,0
FPT,3/18/2020 13:41,41.4,41.4,41.31,41.4,13620,0
FPT,3/18/2020 13:42,41.31,41.31,41.31,41.31,6220,0
FPT,3/18/2020 13:43,41.31,41.31,41.27,41.27,1450,0
FPT,3/18/2020 13:44,41.31,41.31,41.31,41.31,3080,0
FPT,3/18/2020 13:45,41.31,41.4,41.31,41.4,9140,0
FPT,3/18/2020 13:47,41.36,41.4,41.36,41.4,120,0
FPT,3/18/2020 13:48,41.36,41.4,41.31,41.4,2870,0
FPT,3/18/2020 13:49,41.36,41.4,41.36,41.4,510,0
FPT,3/18/2020 13:51,41.4,41.4,41.4,41.4,10,0
FPT,3/18/2020 13:52,41.36,41.4,41.36,41.4,420,0
FPT,3/18/2020 13:53,41.36,41.4,41.36,41.4,6680,0
FPT,3/18/2020 13:54,41.4,41.4,41.4,41.4,50,0
FPT,3/18/2020 13:55,41.4,41.4,41.4,41.4,1000,0
FPT,3/18/2020 13:56,41.4,41.4,41.4,41.4,200,0
FPT,3/18/2020 13:57,41.36,41.4,41.36,41.4,520,0
FPT,3/18/2020 13:58,41.36,41.4,41.36,41.36,8650,0
FPT,3/18/2020 13:59,41.4,41.4,41.36,41.36,5140,0
FPT,3/18/2020 14:00,41.36,41.4,41.36,41.36,18710,0
FPT,3/18/2020 14:01,41.36,41.4,41.36,41.36,4300,0
FPT,3/18/2020 14:02,41.4,41.4,41.36,41.4,5310,0
FPT,3/18/2020 14:03,41.36,41.4,41.36,41.4,5030,0
FPT,3/18/2020 14:04,41.4,41.4,41.36,41.4,330,0
FPT,3/18/2020 14:05,41.4,41.4,41.4,41.4,240,0
FPT,3/18/2020 14:06,41.4,41.4,41.4,41.4,4710,0
FPT,3/18/2020 14:07,41.4,41.4,41.4,41.4,150,0
FPT,3/18/2020 14:08,41.4,41.4,41.4,41.4,20500,0
FPT,3/18/2020 14:09,41.4,41.4,41.4,41.4,4750,0
FPT,3/18/2020 14:10,41.4,41.4,41.4,41.4,14940,0
FPT,3/18/2020 14:11,41.4,41.4,41.4,41.4,10540,0
FPT,3/18/2020 14:12,41.4,41.44,41.4,41.44,2270,0
FPT,3/18/2020 14:13,41.44,41.44,41.44,41.44,600,0
FPT,3/18/2020 14:14,41.44,41.44,41.44,41.44,300,0
FPT,3/18/2020 14:15,41.44,41.44,41.36,41.4,5530,0
FPT,3/18/2020 14:16,41.4,41.4,41.36,41.4,1070,0
FPT,3/18/2020 14:17,41.4,41.4,41.4,41.4,1770,0
FPT,3/18/2020 14:18,41.4,41.4,41.4,41.4,1720,0
FPT,3/18/2020 14:19,41.4,41.4,41.4,41.4,2000,0
FPT,3/18/2020 14:20,41.4,41.4,41.36,41.36,4300,0
FPT,3/18/2020 14:21,41.4,41.4,41.4,41.4,2130,0
FPT,3/18/2020 14:22,41.4,41.4,41.4,41.4,80,0
FPT,3/18/2020 14:23,41.4,41.4,41.4,41.4,10300,0
FPT,3/18/2020 14:24,41.4,41.4,41.4,41.4,41420,0
FPT,3/18/2020 14:25,41.44,41.48,41.44,41.48,9450,0
FPT,3/18/2020 14:26,41.44,41.48,41.44,41.48,8160,0
FPT,3/18/2020 14:27,41.48,41.48,41.44,41.44,2900,0
FPT,3/18/2020 14:28,41.4,41.48,41.4,41.44,4350,0
FPT,3/18/2020 14:29,41.4,41.44,41.4,41.4,37430,0
FPT,3/18/2020 14:46,41.31,41.31,41.31,41.31,44530,0
FPT,3/19/2020 9:15,40.63,40.97,40.63,40.97,27110,0
FPT,3/19/2020 9:16,40.97,40.97,40.63,40.63,250,0
FPT,3/19/2020 9:17,40.72,40.72,40.72,40.72,1500,0
FPT,3/19/2020 9:18,40.76,40.93,40.76,40.93,1450,0
FPT,3/19/2020 9:19,40.97,40.97,40.8,40.8,21760,0
FPT,3/19/2020 9:21,40.8,40.8,40.8,40.8,1510,0
FPT,3/19/2020 9:23,40.93,40.93,40.93,40.93,12490,0
FPT,3/19/2020 9:24,40.89,40.93,40.89,40.89,7700,0
FPT,3/19/2020 9:25,40.89,40.93,40.89,40.89,8060,0
FPT,3/19/2020 9:26,40.8,40.93,40.8,40.93,5210,0
FPT,3/19/2020 9:27,40.8,40.8,40.8,40.8,1550,0
FPT,3/19/2020 9:28,40.8,40.8,40.8,40.8,800,0
FPT,3/19/2020 9:29,40.8,40.8,40.8,40.8,3120,0
FPT,3/19/2020 9:30,40.8,40.89,40.8,40.89,6320,0
FPT,3/19/2020 9:31,40.89,40.89,40.89,40.89,6870,0
FPT,3/19/2020 9:32,40.84,40.84,40.84,40.84,5100,0
FPT,3/19/2020 9:33,40.8,40.8,40.76,40.8,16570,0
FPT,3/19/2020 9:34,40.84,40.89,40.84,40.84,4910,0
FPT,3/19/2020 9:35,40.89,40.89,40.84,40.89,5510,0
FPT,3/19/2020 9:36,40.89,40.89,40.84,40.89,2410,0
FPT,3/19/2020 9:37,40.89,40.97,40.89,40.89,2630,0
FPT,3/19/2020 9:38,40.84,40.93,40.84,40.89,10020,0
FPT,3/19/2020 9:39,40.84,40.84,40.84,40.84,18890,0
FPT,3/19/2020 9:40,40.8,40.84,40.8,40.8,15950,0
FPT,3/19/2020 9:41,40.8,40.8,40.8,40.8,920,0
FPT,3/19/2020 9:42,40.8,40.8,40.76,40.8,28040,0
FPT,3/19/2020 9:43,40.84,40.84,40.8,40.8,5010,0
FPT,3/19/2020 9:44,40.8,40.8,40.76,40.8,25480,0
FPT,3/19/2020 9:45,40.8,40.8,40.76,40.76,1310,0
FPT,3/19/2020 9:46,40.76,40.8,40.76,40.8,1020,0
FPT,3/19/2020 9:47,40.8,40.8,40.76,40.76,12510,0
FPT,3/19/2020 9:48,40.84,40.84,40.8,40.8,3430,0
FPT,3/19/2020 9:49,40.84,40.84,40.84,40.84,6870,0
FPT,3/19/2020 9:50,40.84,40.84,40.84,40.84,1240,0
FPT,3/19/2020 9:51,40.89,40.89,40.89,40.89,100,0
FPT,3/19/2020 9:52,40.89,40.89,40.89,40.89,390,0
FPT,3/19/2020 9:53,40.89,40.89,40.89,40.89,950,0
FPT,3/19/2020 9:54,40.89,40.89,40.84,40.89,3600,0
FPT,3/19/2020 9:55,40.89,40.89,40.89,40.89,1680,0
FPT,3/19/2020 9:56,40.89,40.89,40.84,40.89,2250,0
FPT,3/19/2020 9:57,40.89,40.93,40.89,40.93,9800,0
FPT,3/19/2020 9:58,40.93,40.97,40.93,40.97,6610,0
FPT,3/19/2020 9:59,40.97,40.97,40.97,40.97,10,0
FPT,3/19/2020 10:00,40.97,40.97,40.97,40.97,11810,0
FPT,3/19/2020 10:01,40.97,40.97,40.97,40.97,7410,0
FPT,3/19/2020 10:02,40.97,40.97,40.97,40.97,1300,0
FPT,3/19/2020 10:03,41.02,41.02,40.97,40.97,4180,0
FPT,3/19/2020 10:04,40.97,40.97,40.97,40.97,7120,0
FPT,3/19/2020 10:05,40.97,41.02,40.97,40.97,4400,0
FPT,3/19/2020 10:06,40.97,40.97,40.97,40.97,3810,0
FPT,3/19/2020 10:07,40.97,40.97,40.97,40.97,100,0
FPT,3/19/2020 10:08,40.97,40.97,40.97,40.97,100,0
FPT,3/19/2020 10:09,40.97,40.97,40.97,40.97,1020,0
FPT,3/19/2020 10:10,40.93,40.97,40.93,40.93,10510,0
FPT,3/19/2020 10:12,40.97,40.97,40.93,40.93,5040,0
FPT,3/19/2020 10:13,40.93,40.93,40.93,40.93,1700,0
FPT,3/19/2020 10:14,40.97,40.97,40.93,40.93,470,0
FPT,3/19/2020 10:15,40.97,40.97,40.97,40.97,3050,0
FPT,3/19/2020 10:16,40.93,40.93,40.93,40.93,50,0
FPT,3/19/2020 10:17,40.93,40.93,40.93,40.93,10,0
FPT,3/19/2020 10:18,40.93,40.93,40.93,40.93,10240,0
FPT,3/19/2020 10:19,40.93,40.93,40.93,40.93,7660,0
FPT,3/19/2020 10:20,40.97,40.97,40.97,40.97,40,0
FPT,3/19/2020 10:21,40.97,40.97,40.93,40.93,11520,0
FPT,3/19/2020 10:22,40.93,40.93,40.93,40.93,2000,0
FPT,3/19/2020 10:23,40.93,40.97,40.93,40.93,1990,0
FPT,3/19/2020 10:24,40.97,40.97,40.97,40.97,1010,0
FPT,3/19/2020 10:25,40.97,40.97,40.93,40.97,490,0
FPT,3/19/2020 10:26,40.93,40.93,40.89,40.93,6270,0
FPT,3/19/2020 10:27,40.93,40.97,40.93,40.97,14090,0
FPT,3/19/2020 10:28,40.97,40.97,40.97,40.97,100,0
FPT,3/19/2020 10:29,40.97,40.97,40.97,40.97,200,0
FPT,3/19/2020 10:30,40.97,40.97,40.97,40.97,6540,0
FPT,3/19/2020 10:31,40.93,40.97,40.93,40.97,5010,0
FPT,3/19/2020 10:32,40.93,40.93,40.93,40.93,10010,0
FPT,3/19/2020 10:33,40.97,40.97,40.93,40.93,10700,0
FPT,3/19/2020 10:34,40.97,40.97,40.93,40.93,10790,0
FPT,3/19/2020 10:35,40.93,40.93,40.89,40.89,11400,0
FPT,3/19/2020 10:36,40.89,40.89,40.84,40.89,28440,0
FPT,3/19/2020 10:37,40.89,40.89,40.84,40.84,16400,0
FPT,3/19/2020 10:38,40.89,40.89,40.89,40.89,100,0
FPT,3/19/2020 10:39,40.84,40.84,40.84,40.84,160,0
FPT,3/19/2020 10:40,40.84,40.89,40.84,40.89,930,0
FPT,3/19/2020 10:41,40.89,40.89,40.89,40.89,500,0
FPT,3/19/2020 10:42,40.89,40.89,40.89,40.89,340,0
FPT,3/19/2020 10:43,40.89,40.89,40.89,40.89,24350,0
FPT,3/19/2020 10:44,40.89,40.89,40.84,40.89,35540,0
FPT,3/19/2020 10:45,40.89,40.93,40.89,40.93,10300,0
FPT,3/19/2020 10:46,40.97,40.97,40.97,40.97,140,0
FPT,3/19/2020 10:47,40.97,40.97,40.97,40.97,20130,0
FPT,3/19/2020 10:48,40.97,40.97,40.97,40.97,9380,0
FPT,3/19/2020 10:49,40.97,40.97,40.97,40.97,10940,0
FPT,3/19/2020 10:50,40.97,41.02,40.97,41.02,13310,0
FPT,3/19/2020 10:51,41.02,41.02,41.02,41.02,2050,0
FPT,3/19/2020 10:52,41.02,41.02,41.02,41.02,600,0
FPT,3/19/2020 10:53,40.97,41.06,40.97,41.06,600,0
FPT,3/19/2020 10:54,40.97,40.97,40.97,40.97,150,0
FPT,3/19/2020 10:57,41.02,41.02,40.93,40.97,8790,0
FPT,3/19/2020 10:58,40.97,40.97,40.93,40.93,3460,0
FPT,3/19/2020 10:59,40.97,40.97,40.97,40.97,10390,0
FPT,3/19/2020 11:00,40.97,40.97,40.93,40.93,2470,0
FPT,3/19/2020 11:01,40.93,40.93,40.93,40.93,3660,0
FPT,3/19/2020 11:02,40.93,40.93,40.93,40.93,390,0
FPT,3/19/2020 11:03,40.97,40.97,40.89,40.89,15230,0
FPT,3/19/2020 11:04,40.89,40.97,40.89,40.97,12400,0
FPT,3/19/2020 11:05,40.97,40.97,40.97,40.97,5000,0
FPT,3/19/2020 11:06,40.97,40.97,40.97,40.97,210,0
FPT,3/19/2020 11:07,40.97,40.97,40.89,40.97,3190,0
FPT,3/19/2020 11:08,40.89,40.97,40.89,40.97,5780,0
FPT,3/19/2020 11:09,40.89,40.97,40.89,40.97,300,0
FPT,3/19/2020 11:10,40.97,40.97,40.89,40.89,4230,0
FPT,3/19/2020 11:11,40.89,40.93,40.89,40.93,3110,0
FPT,3/19/2020 11:13,40.89,40.93,40.89,40.93,5500,0
FPT,3/19/2020 11:14,40.89,40.93,40.89,40.93,2010,0
FPT,3/19/2020 11:15,40.89,40.89,40.89,40.89,20,0
FPT,3/19/2020 11:17,40.89,40.93,40.89,40.93,1610,0
FPT,3/19/2020 11:18,40.89,40.89,40.89,40.89,500,0
FPT,3/19/2020 11:19,40.93,40.93,40.89,40.93,1120,0
FPT,3/19/2020 11:20,40.93,40.93,40.93,40.93,100,0
FPT,3/19/2020 11:21,40.93,40.93,40.93,40.93,4290,0
FPT,3/19/2020 11:22,40.93,40.97,40.93,40.97,810,0
FPT,3/19/2020 11:23,40.97,40.97,40.97,40.97,40,0
FPT,3/19/2020 11:25,40.97,40.97,40.93,40.93,2500,0
FPT,3/19/2020 11:26,40.93,40.93,40.93,40.93,160,0
FPT,3/19/2020 11:27,40.89,40.93,40.89,40.93,1110,0
FPT,3/19/2020 11:28,40.93,40.97,40.93,40.97,760,0
FPT,3/19/2020 11:29,40.93,40.97,40.93,40.93,2840,0
FPT,3/19/2020 13:00,40.93,40.93,40.93,40.93,30470,0
FPT,3/19/2020 13:01,40.84,40.93,40.84,40.93,90,0
FPT,3/19/2020 13:02,40.93,40.93,40.84,40.84,4210,0
FPT,3/19/2020 13:03,40.84,40.89,40.84,40.89,1720,0
FPT,3/19/2020 13:04,40.84,40.93,40.84,40.84,7250,0
FPT,3/19/2020 13:05,40.84,40.84,40.8,40.8,16880,0
FPT,3/19/2020 13:06,40.8,40.8,40.8,40.8,6230,0
FPT,3/19/2020 13:07,40.8,40.8,40.8,40.8,17190,0
FPT,3/19/2020 13:08,40.8,40.8,40.8,40.8,1350,0
FPT,3/19/2020 13:09,40.76,40.8,40.76,40.8,2980,0
FPT,3/19/2020 13:10,40.8,40.8,40.8,40.8,3350,0
FPT,3/19/2020 13:11,40.8,40.8,40.76,40.76,2490,0
FPT,3/19/2020 13:12,40.8,40.8,40.76,40.8,4910,0
FPT,3/19/2020 13:13,40.8,40.8,40.8,40.8,6230,0
FPT,3/19/2020 13:14,40.8,40.8,40.76,40.76,4770,0
FPT,3/19/2020 13:15,40.76,40.8,40.76,40.8,2040,0
FPT,3/19/2020 13:16,40.8,40.8,40.76,40.8,1860,0
FPT,3/19/2020 13:17,40.76,40.8,40.76,40.76,4610,0
FPT,3/19/2020 13:18,40.76,40.8,40.76,40.8,3430,0
FPT,3/19/2020 13:19,40.8,40.8,40.8,40.8,2900,0
FPT,3/19/2020 13:20,40.8,40.8,40.8,40.8,310,0
FPT,3/19/2020 13:21,40.8,40.8,40.8,40.8,1560,0
FPT,3/19/2020 13:22,40.8,40.84,40.8,40.84,2970,0
FPT,3/19/2020 13:23,40.84,40.84,40.8,40.84,1030,0
FPT,3/19/2020 13:24,40.84,40.84,40.84,40.84,1080,0
FPT,3/19/2020 13:25,40.84,40.84,40.84,40.84,10,0
FPT,3/19/2020 13:26,40.84,40.84,40.84,40.84,8910,0
FPT,3/19/2020 13:27,40.84,40.84,40.84,40.84,3000,0
FPT,3/19/2020 13:28,40.84,40.89,40.84,40.89,50200,0
FPT,3/19/2020 13:29,40.89,40.89,40.89,40.89,4100,0
FPT,3/19/2020 13:30,40.84,40.84,40.84,40.84,8000,0
FPT,3/19/2020 13:31,40.84,40.84,40.84,40.84,50,0
FPT,3/19/2020 13:32,40.89,40.89,40.89,40.89,5010,0
FPT,3/19/2020 13:33,40.89,40.93,40.89,40.93,52930,0
FPT,3/19/2020 13:34,40.93,40.93,40.89,40.93,3570,0
FPT,3/19/2020 13:35,40.93,40.93,40.93,40.93,970,0
FPT,3/19/2020 13:36,40.93,40.97,40.93,40.93,3250,0
FPT,3/19/2020 13:37,40.93,40.93,40.93,40.93,590,0
FPT,3/19/2020 13:38,40.93,40.93,40.93,40.93,510,0
FPT,3/19/2020 13:39,40.93,40.93,40.93,40.93,100,0
FPT,3/19/2020 13:40,40.93,40.97,40.93,40.97,11400,0
FPT,3/19/2020 13:41,40.97,40.97,40.97,40.97,900,0
FPT,3/19/2020 13:42,40.97,40.97,40.93,40.93,700,0
FPT,3/19/2020 13:44,40.93,40.93,40.93,40.93,1500,0
FPT,3/19/2020 13:45,40.97,40.97,40.97,40.97,1010,0
FPT,3/19/2020 13:47,40.97,40.97,40.97,40.97,30,0
FPT,3/19/2020 13:48,40.93,40.97,40.93,40.93,3200,0
FPT,3/19/2020 13:49,40.97,40.97,40.93,40.93,6400,0
FPT,3/19/2020 13:50,40.93,40.93,40.93,40.93,2960,0
FPT,3/19/2020 13:51,40.89,40.93,40.89,40.89,3910,0
FPT,3/19/2020 13:52,40.89,40.89,40.89,40.89,1600,0
FPT,3/19/2020 13:53,40.84,40.84,40.84,40.84,1200,0
FPT,3/19/2020 13:54,40.84,40.89,40.84,40.84,1910,0
FPT,3/19/2020 13:55,40.84,40.84,40.84,40.84,5050,0
FPT,3/19/2020 13:56,40.84,40.84,40.84,40.84,4400,0
FPT,3/19/2020 13:57,40.84,40.89,40.84,40.89,320,0
FPT,3/19/2020 13:59,40.89,40.89,40.89,40.89,20,0
FPT,3/19/2020 14:00,40.89,40.89,40.84,40.84,11370,0
FPT,3/19/2020 14:01,40.89,40.89,40.84,40.89,24660,0
FPT,3/19/2020 14:02,40.89,40.89,40.84,40.84,18320,0
FPT,3/19/2020 14:03,40.84,40.84,40.84,40.84,1000,0
FPT,3/19/2020 14:04,40.89,40.89,40.84,40.84,2300,0
FPT,3/19/2020 14:05,40.89,40.89,40.89,40.89,400,0
FPT,3/19/2020 14:06,40.89,40.89,40.89,40.89,1220,0
FPT,3/19/2020 14:07,40.89,40.89,40.84,40.84,2400,0
FPT,3/19/2020 14:08,40.89,40.89,40.89,40.89,620,0
FPT,3/19/2020 14:10,40.89,40.89,40.84,40.89,10280,0
FPT,3/19/2020 14:11,40.89,40.89,40.84,40.89,7470,0
FPT,3/19/2020 14:12,40.89,40.89,40.84,40.89,500,0
FPT,3/19/2020 14:13,40.89,40.89,40.89,40.89,2620,0
FPT,3/19/2020 14:14,40.89,40.89,40.89,40.89,10500,0
FPT,3/19/2020 14:15,40.89,40.93,40.89,40.93,1070,0
FPT,3/19/2020 14:16,40.93,40.93,40.93,40.93,200,0
FPT,3/19/2020 14:18,40.89,40.93,40.89,40.93,380,0
FPT,3/19/2020 14:19,40.93,40.93,40.93,40.93,1580,0
FPT,3/19/2020 14:20,40.89,40.89,40.89,40.89,1050,0
FPT,3/19/2020 14:22,40.89,40.89,40.89,40.89,8530,0
FPT,3/19/2020 14:23,40.89,40.89,40.89,40.89,5420,0
FPT,3/19/2020 14:24,40.89,40.89,40.84,40.89,1450,0
FPT,3/19/2020 14:25,40.84,40.84,40.84,40.84,100,0
FPT,3/19/2020 14:26,40.89,40.89,40.84,40.89,1350,0
FPT,3/19/2020 14:27,40.89,40.89,40.84,40.84,11240,0
FPT,3/19/2020 14:28,40.89,40.89,40.84,40.84,500,0
FPT,3/19/2020 14:29,40.84,40.89,40.84,40.89,5100,0
FPT,3/19/2020 14:46,40.72,40.72,40.72,40.72,97950,0
FPT,3/20/2020 9:15,41.14,41.14,40.97,40.97,23000,0
FPT,3/20/2020 9:16,41.14,41.14,40.97,40.97,5550,0
FPT,3/20/2020 9:17,40.97,41.06,40.97,40.97,5000,0
FPT,3/20/2020 9:18,41.06,41.06,40.97,40.97,1500,0
FPT,3/20/2020 9:19,41.06,41.06,40.97,40.97,6650,0
FPT,3/20/2020 9:20,41.14,41.14,41.14,41.14,10,0
FPT,3/20/2020 9:21,41.06,41.14,41.06,41.14,200,0
FPT,3/20/2020 9:22,41.06,41.06,40.97,41.06,8600,0
FPT,3/20/2020 9:23,40.97,41.06,40.97,41.06,5490,0
FPT,3/20/2020 9:24,41.06,41.06,40.97,40.97,560,0
FPT,3/20/2020 9:25,40.97,41.06,40.97,40.97,340,0
FPT,3/20/2020 9:26,40.97,40.97,40.97,40.97,10,0
FPT,3/20/2020 9:27,40.97,40.97,40.97,40.97,2150,0
FPT,3/20/2020 9:28,41.06,41.06,40.97,40.97,7870,0
FPT,3/20/2020 9:29,40.97,40.97,40.97,40.97,3650,0
FPT,3/20/2020 9:30,40.97,40.97,40.97,40.97,4010,0
FPT,3/20/2020 9:31,40.97,40.97,40.97,40.97,370,0
FPT,3/20/2020 9:32,40.97,40.97,40.89,40.97,1750,0
FPT,3/20/2020 9:33,40.97,40.97,40.89,40.89,12860,0
FPT,3/20/2020 9:34,40.89,40.89,40.76,40.76,24880,0
FPT,3/20/2020 9:35,40.8,40.8,40.76,40.76,14620,0
FPT,3/20/2020 9:36,40.76,40.76,40.76,40.76,2000,0
FPT,3/20/2020 9:37,40.76,40.76,40.72,40.76,1290,0
FPT,3/20/2020 9:38,40.72,40.72,40.72,40.72,5360,0
FPT,3/20/2020 9:39,40.72,40.76,40.72,40.72,16320,0
FPT,3/20/2020 9:40,40.76,40.8,40.76,40.8,3430,0
FPT,3/20/2020 9:41,40.8,40.8,40.76,40.76,5310,0
FPT,3/20/2020 9:42,40.76,40.76,40.76,40.76,3300,0
FPT,3/20/2020 9:43,40.76,40.76,40.76,40.76,560,0
FPT,3/20/2020 9:44,40.76,40.76,40.76,40.76,550,0
FPT,3/20/2020 9:45,40.8,40.8,40.8,40.8,4700,0
FPT,3/20/2020 9:46,40.8,40.89,40.76,40.76,20150,0
FPT,3/20/2020 9:47,40.8,40.89,40.8,40.89,3650,0
FPT,3/20/2020 9:48,40.89,40.89,40.8,40.8,80,0
FPT,3/20/2020 9:49,40.8,40.8,40.8,40.8,920,0
FPT,3/20/2020 9:50,40.76,40.8,40.76,40.8,840,0
FPT,3/20/2020 9:51,40.8,40.8,40.8,40.8,550,0
FPT,3/20/2020 9:52,40.8,40.8,40.8,40.8,1430,0
FPT,3/20/2020 9:53,40.76,40.8,40.76,40.8,610,0
FPT,3/20/2020 9:54,40.8,40.8,40.8,40.8,300,0
FPT,3/20/2020 9:55,40.8,40.8,40.8,40.8,1010,0
FPT,3/20/2020 9:56,40.8,40.8,40.8,40.8,2010,0
FPT,3/20/2020 9:57,40.89,40.89,40.8,40.8,5310,0
FPT,3/20/2020 9:58,40.8,40.8,40.8,40.8,50,0
FPT,3/20/2020 9:59,40.8,40.89,40.8,40.89,5650,0
FPT,3/20/2020 10:00,40.8,40.89,40.8,40.89,540,0
FPT,3/20/2020 10:01,40.89,40.89,40.89,40.89,60,0
FPT,3/20/2020 10:02,40.89,40.89,40.89,40.89,10,0
FPT,3/20/2020 10:03,40.89,40.89,40.84,40.89,1230,0
FPT,3/20/2020 10:04,40.89,40.89,40.89,40.89,9200,0
FPT,3/20/2020 10:05,40.97,40.97,40.97,40.97,11170,0
FPT,3/20/2020 10:06,40.97,40.97,40.97,40.97,7800,0
FPT,3/20/2020 10:07,40.97,41.06,40.97,41.06,8010,0
FPT,3/20/2020 10:08,41.06,41.06,41.06,41.06,300,0
FPT,3/20/2020 10:09,41.06,41.1,41.06,41.1,780,0
FPT,3/20/2020 10:10,41.1,41.1,41.1,41.1,800,0
FPT,3/20/2020 10:11,41.1,41.14,41.1,41.14,10400,0
FPT,3/20/2020 10:12,41.14,41.14,41.14,41.14,20250,0
FPT,3/20/2020 10:13,41.14,41.14,41.1,41.1,1470,0
FPT,3/20/2020 10:14,41.14,41.19,41.1,41.19,5920,0
FPT,3/20/2020 10:15,41.19,41.19,41.14,41.19,1010,0
FPT,3/20/2020 10:16,41.19,41.19,41.19,41.19,80,0
FPT,3/20/2020 10:17,41.19,41.19,41.19,41.19,400,0
FPT,3/20/2020 10:18,41.14,41.14,41.14,41.14,2100,0
FPT,3/20/2020 10:19,41.14,41.19,41.14,41.14,5270,0
FPT,3/20/2020 10:20,41.1,41.1,41.1,41.1,4940,0
FPT,3/20/2020 10:21,41.06,41.06,41.06,41.06,80,0
FPT,3/20/2020 10:22,40.97,41.1,40.97,40.97,4500,0
FPT,3/20/2020 10:23,40.97,40.97,40.97,40.97,6370,0
FPT,3/20/2020 10:24,40.97,40.97,40.97,40.97,3100,0
FPT,3/20/2020 10:25,40.97,40.97,40.97,40.97,2740,0
FPT,3/20/2020 10:26,40.97,40.97,40.97,40.97,810,0
FPT,3/20/2020 10:27,41.06,41.06,40.97,40.97,310,0
FPT,3/20/2020 10:28,40.97,40.97,40.97,40.97,200,0
FPT,3/20/2020 10:29,40.97,40.97,40.97,40.97,210,0
FPT,3/20/2020 10:30,41.02,41.02,41.02,41.02,220,0
FPT,3/20/2020 10:31,41.06,41.06,40.97,40.97,2050,0
FPT,3/20/2020 10:33,40.97,40.97,40.97,40.97,10,0
FPT,3/20/2020 10:34,40.89,40.89,40.89,40.89,3610,0
FPT,3/20/2020 10:38,40.89,40.89,40.89,40.89,100,0
FPT,3/20/2020 10:39,40.84,40.89,40.84,40.89,2010,0
FPT,3/20/2020 10:40,40.89,40.89,40.89,40.89,20,0
FPT,3/20/2020 10:41,40.89,40.89,40.89,40.89,500,0
FPT,3/20/2020 10:42,40.89,40.89,40.89,40.89,500,0
FPT,3/20/2020 10:43,40.89,40.89,40.89,40.89,1120,0
FPT,3/20/2020 10:44,40.84,40.89,40.84,40.89,520,0
FPT,3/20/2020 10:45,40.89,40.89,40.84,40.89,5540,0
FPT,3/20/2020 10:46,40.89,40.89,40.89,40.89,1350,0
FPT,3/20/2020 10:47,40.89,40.89,40.89,40.89,750,0
FPT,3/20/2020 10:50,40.97,40.97,40.97,40.97,210,0
FPT,3/20/2020 10:51,40.97,40.97,40.97,40.97,200,0
FPT,3/20/2020 10:53,40.97,40.97,40.97,40.97,50,0
FPT,3/20/2020 10:54,40.89,40.89,40.89,40.89,4440,0
FPT,3/20/2020 10:55,40.89,40.89,40.89,40.89,100,0
FPT,3/20/2020 10:56,40.89,40.89,40.89,40.89,4860,0
FPT,3/20/2020 11:01,40.89,40.89,40.89,40.89,500,0
FPT,3/20/2020 11:03,40.89,40.89,40.84,40.89,4790,0
FPT,3/20/2020 11:04,40.89,40.89,40.8,40.8,40690,0
FPT,3/20/2020 11:05,40.8,40.8,40.8,40.8,2020,0
FPT,3/20/2020 11:06,40.8,40.8,40.63,40.63,67510,0
FPT,3/20/2020 11:07,40.67,40.67,40.63,40.67,8790,0
FPT,3/20/2020 11:08,40.63,40.72,40.63,40.72,20540,0
FPT,3/20/2020 11:09,40.72,40.72,40.63,40.63,7630,0
FPT,3/20/2020 11:10,40.63,40.72,40.63,40.72,650,0
FPT,3/20/2020 11:11,40.72,40.72,40.72,40.72,120,0
FPT,3/20/2020 11:12,40.67,40.67,40.63,40.63,1000,0
FPT,3/20/2020 11:13,40.72,40.72,40.72,40.72,10,0
FPT,3/20/2020 11:14,40.72,40.72,40.72,40.72,10,0
FPT,3/20/2020 11:15,40.67,40.67,40.67,40.67,300,0
FPT,3/20/2020 11:16,40.72,40.72,40.72,40.72,20,0
FPT,3/20/2020 11:17,40.72,40.72,40.72,40.72,7070,0
FPT,3/20/2020 11:18,40.72,40.72,40.72,40.72,4010,0
FPT,3/20/2020 11:19,40.72,40.72,40.67,40.72,40,0
FPT,3/20/2020 11:20,40.72,40.72,40.72,40.72,1300,0
FPT,3/20/2020 11:21,40.72,40.72,40.72,40.72,30,0
FPT,3/20/2020 11:22,40.72,40.72,40.72,40.72,1080,0
FPT,3/20/2020 11:23,40.72,40.72,40.72,40.72,1500,0
FPT,3/20/2020 11:24,40.72,40.76,40.72,40.72,590,0
FPT,3/20/2020 11:25,40.76,40.76,40.76,40.76,10,0
FPT,3/20/2020 11:26,40.76,40.76,40.76,40.76,20,0
FPT,3/20/2020 11:27,40.76,40.76,40.76,40.76,90,0
FPT,3/20/2020 11:28,40.76,40.76,40.72,40.76,5330,0
FPT,3/20/2020 13:00,40.76,40.76,40.72,40.72,2580,0
FPT,3/20/2020 13:01,40.72,40.72,40.72,40.72,6000,0
FPT,3/20/2020 13:02,40.72,40.72,40.72,40.72,850,0
FPT,3/20/2020 13:03,40.67,40.72,40.67,40.72,1500,0
FPT,3/20/2020 13:04,40.67,40.67,40.67,40.67,250,0
FPT,3/20/2020 13:05,40.72,40.72,40.72,40.72,1010,0
FPT,3/20/2020 13:06,40.72,40.72,40.72,40.72,710,0
FPT,3/20/2020 13:07,40.67,40.72,40.67,40.72,15040,0
FPT,3/20/2020 13:08,40.72,40.72,40.72,40.72,40,0
FPT,3/20/2020 13:09,40.63,40.72,40.63,40.72,40010,0
FPT,3/20/2020 13:10,40.67,40.72,40.67,40.67,3930,0
FPT,3/20/2020 13:11,40.67,40.67,40.67,40.67,100,0
FPT,3/20/2020 13:12,40.67,40.67,40.67,40.67,270,0
FPT,3/20/2020 13:13,40.67,40.67,40.63,40.63,20540,0
FPT,3/20/2020 13:14,40.67,40.67,40.59,40.59,4420,0
FPT,3/20/2020 13:15,40.59,40.59,40.59,40.59,3600,0
FPT,3/20/2020 13:16,40.59,40.59,40.55,40.55,57040,0
FPT,3/20/2020 13:17,40.59,40.59,40.55,40.55,15530,0
FPT,3/20/2020 13:18,40.55,40.55,40.55,40.55,170,0
FPT,3/20/2020 13:21,40.59,40.59,40.59,40.59,1250,0
FPT,3/20/2020 13:22,40.59,40.59,40.59,40.59,120,0
FPT,3/20/2020 13:23,40.59,40.59,40.59,40.59,70,0
FPT,3/20/2020 13:24,40.59,40.63,40.59,40.63,1010,0
FPT,3/20/2020 13:25,40.59,40.59,40.59,40.59,1100,0
FPT,3/20/2020 13:26,40.59,40.59,40.59,40.59,1000,0
FPT,3/20/2020 13:27,40.59,40.63,40.59,40.63,6370,0
FPT,3/20/2020 13:28,40.63,40.63,40.55,40.55,7850,0
FPT,3/20/2020 13:29,40.59,40.59,40.59,40.59,1200,0
FPT,3/20/2020 13:30,40.59,40.59,40.55,40.55,26090,0
FPT,3/20/2020 13:31,40.55,40.55,40.55,40.55,6700,0
FPT,3/20/2020 13:32,40.55,40.59,40.55,40.59,1400,0
FPT,3/20/2020 13:33,40.59,40.59,40.59,40.59,380,0
FPT,3/20/2020 13:34,40.59,40.59,40.55,40.55,510,0
FPT,3/20/2020 13:35,40.59,40.59,40.55,40.55,23490,0
FPT,3/20/2020 13:36,40.55,40.55,40.55,40.55,550,0
FPT,3/20/2020 13:37,40.5,40.55,40.5,40.55,6150,0
FPT,3/20/2020 13:38,40.55,40.55,40.46,40.46,44420,0
FPT,3/20/2020 13:39,40.46,40.46,40.42,40.46,1660,0
FPT,3/20/2020 13:40,40.46,40.5,40.46,40.5,5100,0
FPT,3/20/2020 13:41,40.46,40.46,40.46,40.46,1510,0
FPT,3/20/2020 13:42,40.5,40.5,40.5,40.5,120,0
FPT,3/20/2020 13:43,40.5,40.5,40.46,40.5,990,0
FPT,3/20/2020 13:44,40.46,40.5,40.46,40.5,210,0
FPT,3/20/2020 13:45,40.46,40.5,40.46,40.5,4940,0
FPT,3/20/2020 13:46,40.5,40.5,40.5,40.5,1980,0
FPT,3/20/2020 13:47,40.5,40.59,40.5,40.55,14220,0
FPT,3/20/2020 13:48,40.59,40.59,40.59,40.59,4690,0
FPT,3/20/2020 13:49,40.59,40.63,40.59,40.63,10470,0
FPT,3/20/2020 13:50,40.63,40.63,40.63,40.63,43050,0
FPT,3/20/2020 13:51,40.63,40.63,40.63,40.63,3220,0
FPT,3/20/2020 13:52,40.63,40.72,40.63,40.72,65050,0
FPT,3/20/2020 13:53,40.72,40.72,40.72,40.72,3510,0
FPT,3/20/2020 13:54,40.72,40.76,40.72,40.76,10570,0
FPT,3/20/2020 13:55,40.72,40.76,40.72,40.76,1060,0
FPT,3/20/2020 13:56,40.76,40.76,40.72,40.72,2020,0
FPT,3/20/2020 13:57,40.76,40.76,40.76,40.76,1230,0
FPT,3/20/2020 13:58,40.76,40.76,40.76,40.76,150,0
FPT,3/20/2020 13:59,40.76,40.76,40.76,40.76,1000,0
FPT,3/20/2020 14:00,40.8,40.8,40.8,40.8,10,0
FPT,3/20/2020 14:01,40.8,40.8,40.76,40.76,130,0
FPT,3/20/2020 14:02,40.76,40.76,40.72,40.72,24120,0
FPT,3/20/2020 14:03,40.76,40.76,40.72,40.72,470,0
FPT,3/20/2020 14:04,40.72,40.72,40.63,40.63,10650,0
FPT,3/20/2020 14:05,40.63,40.63,40.63,40.63,3530,0
FPT,3/20/2020 14:06,40.72,40.72,40.72,40.72,50,0
FPT,3/20/2020 14:07,40.72,40.72,40.72,40.72,3190,0
FPT,3/20/2020 14:08,40.59,40.59,40.59,40.59,4200,0
FPT,3/20/2020 14:09,40.59,40.59,40.59,40.59,16080,0
FPT,3/20/2020 14:10,40.59,40.59,40.59,40.59,130,0
FPT,3/20/2020 14:11,40.59,40.67,40.59,40.67,2000,0
FPT,3/20/2020 14:12,40.67,40.67,40.63,40.63,890,0
FPT,3/20/2020 14:13,40.63,40.67,40.63,40.67,5290,0
FPT,3/20/2020 14:14,40.67,40.67,40.63,40.67,380,0
FPT,3/20/2020 14:15,40.67,40.72,40.67,40.72,8940,0
FPT,3/20/2020 14:16,40.72,40.72,40.67,40.72,590,0
FPT,3/20/2020 14:18,40.72,40.72,40.72,40.72,6850,0
FPT,3/20/2020 14:19,40.72,40.72,40.72,40.72,45900,0
FPT,3/20/2020 14:20,40.72,40.76,40.72,40.76,3890,0
FPT,3/20/2020 14:21,40.72,40.76,40.72,40.76,20700,0
FPT,3/20/2020 14:22,40.76,40.76,40.72,40.72,7430,0
FPT,3/20/2020 14:23,40.72,40.72,40.67,40.72,17620,0
FPT,3/20/2020 14:24,40.72,40.72,40.72,40.72,790,0
FPT,3/20/2020 14:25,40.72,40.72,40.67,40.67,7100,0
FPT,3/20/2020 14:26,40.72,40.72,40.72,40.72,2990,0
FPT,3/20/2020 14:27,40.72,40.72,40.72,40.72,810,0
FPT,3/20/2020 14:28,40.72,40.72,40.67,40.72,9610,0
FPT,3/20/2020 14:29,40.72,40.76,40.72,40.76,14200,0
FPT,3/20/2020 14:46,40.72,40.72,40.72,40.72,64500,0
FPT,3/23/2020 9:15,39.35,39.82,39.35,39.35,60890,0
FPT,3/23/2020 9:16,39.52,39.52,39.52,39.52,2000,0
FPT,3/23/2020 9:17,39.52,39.52,39.39,39.44,29220,0
FPT,3/23/2020 9:18,39.44,39.52,39.27,39.27,102990,0
FPT,3/23/2020 9:19,39.27,39.31,39.18,39.18,23940,0
FPT,3/23/2020 9:20,39.18,39.18,39.09,39.18,8690,0
FPT,3/23/2020 9:21,39.09,39.27,39.09,39.27,8950,0
FPT,3/23/2020 9:22,39.27,39.27,39.01,39.09,26650,0
FPT,3/23/2020 9:23,39.09,39.09,38.75,38.84,86840,0
FPT,3/23/2020 9:24,38.84,38.84,38.63,38.67,33950,0
FPT,3/23/2020 9:25,38.63,38.67,38.33,38.41,118830,0
FPT,3/23/2020 9:26,38.41,38.41,38.33,38.41,7490,0
FPT,3/23/2020 9:27,38.41,38.41,38.33,38.41,9220,0
FPT,3/23/2020 9:28,38.41,38.5,38.33,38.5,29860,0
FPT,3/23/2020 9:29,38.58,38.58,38.45,38.58,11070,0
FPT,3/23/2020 9:30,38.58,38.58,38.58,38.58,1680,0
FPT,3/23/2020 9:31,38.75,38.75,38.58,38.67,1720,0
FPT,3/23/2020 9:32,38.67,38.67,38.58,38.67,9520,0
FPT,3/23/2020 9:33,38.67,38.75,38.67,38.67,7260,0
FPT,3/23/2020 9:34,38.67,38.75,38.67,38.75,2370,0
FPT,3/23/2020 9:35,38.75,38.75,38.75,38.75,1070,0
FPT,3/23/2020 9:36,38.75,38.75,38.67,38.67,8820,0
FPT,3/23/2020 9:37,38.67,39.09,38.67,39.09,76290,0
FPT,3/23/2020 9:38,38.84,38.84,38.75,38.84,18640,0
FPT,3/23/2020 9:39,38.75,38.75,38.75,38.75,1630,0
FPT,3/23/2020 9:40,38.75,38.84,38.75,38.84,13870,0
FPT,3/23/2020 9:41,38.84,38.84,38.84,38.84,14140,0
FPT,3/23/2020 9:42,38.84,38.84,38.75,38.75,6860,0
FPT,3/23/2020 9:43,38.84,38.84,38.84,38.84,2130,0
FPT,3/23/2020 9:44,38.84,39.01,38.84,38.92,13370,0
FPT,3/23/2020 9:45,38.92,38.92,38.84,38.92,6070,0
FPT,3/23/2020 9:46,38.92,38.92,38.84,38.84,17380,0
FPT,3/23/2020 9:47,38.84,38.84,38.84,38.84,11770,0
FPT,3/23/2020 9:48,38.84,38.84,38.75,38.84,1600,0
FPT,3/23/2020 9:49,38.84,38.84,38.71,38.71,24490,0
FPT,3/23/2020 9:50,38.67,38.75,38.5,38.5,73510,0
FPT,3/23/2020 9:51,38.5,38.5,38.41,38.41,106140,0
FPT,3/23/2020 9:52,38.41,38.45,38.33,38.41,45600,0
FPT,3/23/2020 9:53,38.33,38.45,38.33,38.33,23170,0
FPT,3/23/2020 9:54,38.41,38.45,38.41,38.45,90,0
FPT,3/23/2020 9:55,38.45,38.5,38.45,38.5,3510,0
FPT,3/23/2020 9:56,38.5,38.58,38.41,38.58,13900,0
FPT,3/23/2020 9:57,38.5,38.58,38.41,38.41,56780,0
FPT,3/23/2020 9:58,38.41,38.5,38.41,38.5,15940,0
FPT,3/23/2020 9:59,38.5,38.5,38.41,38.5,54910,0
FPT,3/23/2020 10:00,38.5,38.5,38.41,38.5,1520,0
FPT,3/23/2020 10:01,38.41,38.41,38.41,38.41,2350,0
FPT,3/23/2020 10:02,38.5,38.5,38.41,38.41,20440,0
FPT,3/23/2020 10:03,38.41,38.41,38.41,38.41,2880,0
FPT,3/23/2020 10:04,38.5,38.5,38.33,38.41,32010,0
FPT,3/23/2020 10:05,38.5,38.5,38.41,38.5,32100,0
FPT,3/23/2020 10:06,38.5,38.58,38.5,38.58,8390,0
FPT,3/23/2020 10:07,38.54,38.58,38.5,38.58,5040,0
FPT,3/23/2020 10:08,38.5,38.5,38.5,38.5,1100,0
FPT,3/23/2020 10:09,38.5,38.58,38.5,38.58,130,0
FPT,3/23/2020 10:10,38.58,38.58,38.58,38.58,30,0
FPT,3/23/2020 10:11,38.58,38.58,38.5,38.58,220,0
FPT,3/23/2020 10:12,38.58,38.58,38.33,38.58,31540,0
FPT,3/23/2020 10:13,38.58,38.58,38.58,38.58,20,0
FPT,3/23/2020 10:14,38.58,38.58,38.5,38.5,360,0
FPT,3/23/2020 10:15,38.41,38.45,38.41,38.41,13100,0
FPT,3/23/2020 10:16,38.5,38.5,38.41,38.41,1500,0
FPT,3/23/2020 10:17,38.5,38.5,38.5,38.5,260,0
FPT,3/23/2020 10:18,38.5,38.5,38.41,38.41,30040,0
FPT,3/23/2020 10:19,38.41,38.41,38.37,38.41,3170,0
FPT,3/23/2020 10:20,38.41,38.41,38.33,38.41,9620,0
FPT,3/23/2020 10:21,38.33,38.5,38.33,38.5,8190,0
FPT,3/23/2020 10:22,38.5,38.5,38.45,38.45,1120,0
FPT,3/23/2020 10:23,38.45,38.45,38.24,38.24,124750,0
FPT,3/23/2020 10:24,38.24,38.24,38.16,38.24,9000,0
FPT,3/23/2020 10:25,38.2,38.24,38.11,38.16,7440,0
FPT,3/23/2020 10:26,38.16,38.16,38.07,38.16,10300,0
FPT,3/23/2020 10:27,38.07,38.16,38.03,38.03,19200,0
FPT,3/23/2020 10:28,38.03,38.03,37.9,37.94,170910,0
FPT,3/23/2020 10:29,37.99,37.99,37.94,37.94,19010,0
FPT,3/23/2020 10:30,37.99,37.99,37.99,37.99,3480,0
FPT,3/23/2020 10:31,37.94,38.03,37.94,37.99,12530,0
FPT,3/23/2020 10:32,37.99,37.99,37.99,37.99,2840,0
FPT,3/23/2020 10:33,37.99,38.03,37.94,37.99,7620,0
FPT,3/23/2020 10:34,38.03,38.03,37.99,37.99,6080,0
FPT,3/23/2020 10:35,38.03,38.07,37.99,38.03,14690,0
FPT,3/23/2020 10:36,38.03,38.07,38.03,38.03,3480,0
FPT,3/23/2020 10:37,38.07,38.07,38.07,38.07,2730,0
FPT,3/23/2020 10:38,38.07,38.11,38.07,38.11,1670,0
FPT,3/23/2020 10:39,38.11,38.11,38.11,38.11,610,0
FPT,3/23/2020 10:40,38.16,38.24,38.11,38.24,1200,0
FPT,3/23/2020 10:41,38.24,38.28,38.24,38.28,450,0
FPT,3/23/2020 10:42,38.28,38.28,38.28,38.28,1500,0
FPT,3/23/2020 10:43,38.28,38.28,38.24,38.28,880,0
FPT,3/23/2020 10:44,38.24,38.28,38.24,38.28,1830,0
FPT,3/23/2020 10:45,38.28,38.33,38.28,38.28,6000,0
FPT,3/23/2020 10:46,38.24,38.28,38.24,38.24,1580,0
FPT,3/23/2020 10:47,38.2,38.24,38.2,38.24,7200,0
FPT,3/23/2020 10:48,38.24,38.24,38.11,38.11,25910,0
FPT,3/23/2020 10:49,38.11,38.2,38.11,38.2,220,0
FPT,3/23/2020 10:50,38.11,38.2,38.11,38.2,2200,0
FPT,3/23/2020 10:51,38.16,38.2,38.16,38.2,5500,0
FPT,3/23/2020 10:52,38.33,38.41,38.33,38.41,50000,0
FPT,3/23/2020 10:53,38.33,38.37,38.33,38.37,80,0
FPT,3/23/2020 10:54,38.37,38.41,38.37,38.41,1610,0
FPT,3/23/2020 10:55,38.41,38.41,38.37,38.37,360,0
FPT,3/23/2020 10:56,38.37,38.37,38.33,38.37,650,0
FPT,3/23/2020 10:57,38.33,38.33,38.33,38.33,500,0
FPT,3/23/2020 10:58,38.24,38.33,38.24,38.33,1760,0
FPT,3/23/2020 10:59,38.37,38.37,38.33,38.33,160,0
FPT,3/23/2020 11:00,38.33,38.33,38.33,38.33,150,0
FPT,3/23/2020 11:01,38.33,38.33,38.33,38.33,10,0
FPT,3/23/2020 11:02,38.33,38.33,38.24,38.33,1330,0
FPT,3/23/2020 11:03,38.24,38.24,38.24,38.24,3380,0
FPT,3/23/2020 11:04,38.24,38.24,38.24,38.24,230,0
FPT,3/23/2020 11:05,38.24,38.24,38.2,38.2,190,0
FPT,3/23/2020 11:06,38.24,38.24,38.2,38.24,460,0
FPT,3/23/2020 11:07,38.24,38.24,38.24,38.24,10010,0
FPT,3/23/2020 11:08,38.2,38.24,38.2,38.24,11610,0
FPT,3/23/2020 11:09,38.24,38.24,38.24,38.24,13480,0
FPT,3/23/2020 11:11,38.2,38.24,38.2,38.2,8220,0
FPT,3/23/2020 11:12,38.2,38.24,38.2,38.2,9320,0
FPT,3/23/2020 11:13,38.24,38.24,38.2,38.2,9670,0
FPT,3/23/2020 11:14,38.2,38.2,38.16,38.2,7010,0
FPT,3/23/2020 11:15,38.2,38.2,38.16,38.16,250,0
FPT,3/23/2020 11:16,38.2,38.2,38.16,38.2,3260,0
FPT,3/23/2020 11:17,38.2,38.2,38.2,38.2,8230,0
FPT,3/23/2020 11:18,38.2,38.2,38.2,38.2,630,0
FPT,3/23/2020 11:19,38.2,38.2,38.16,38.2,5320,0
FPT,3/23/2020 11:20,38.2,38.2,38.2,38.2,520,0
FPT,3/23/2020 11:21,38.2,38.2,38.16,38.16,2350,0
FPT,3/23/2020 11:22,38.16,38.16,38.16,38.16,290,0
FPT,3/23/2020 11:23,38.16,38.2,38.11,38.11,19190,0
FPT,3/23/2020 11:24,38.16,38.16,38.11,38.16,17500,0
FPT,3/23/2020 11:25,38.11,38.11,38.11,38.11,710,0
FPT,3/23/2020 11:26,38.11,38.11,38.07,38.07,34740,0
FPT,3/23/2020 11:27,38.07,38.07,38.03,38.07,3550,0
FPT,3/23/2020 11:28,38.07,38.07,38.07,38.07,5200,0
FPT,3/23/2020 11:29,38.03,38.07,38.03,38.07,5820,0
FPT,3/23/2020 13:00,37.94,38.07,37.94,38.07,85620,0
FPT,3/23/2020 13:01,38.03,38.03,37.99,37.99,30,0
FPT,3/23/2020 13:02,37.99,37.99,37.94,37.94,2090,0
FPT,3/23/2020 13:03,37.99,37.99,37.94,37.94,3620,0
FPT,3/23/2020 13:04,37.94,37.99,37.9,37.94,59580,0
FPT,3/23/2020 13:05,37.9,37.99,37.9,37.99,10570,0
FPT,3/23/2020 13:06,37.94,37.99,37.94,37.94,10430,0
FPT,3/23/2020 13:07,37.94,37.99,37.94,37.99,7230,0
FPT,3/23/2020 13:08,37.94,37.94,37.94,37.94,8560,0
FPT,3/23/2020 13:09,37.9,37.94,37.9,37.94,14770,0
FPT,3/23/2020 13:10,37.94,37.99,37.9,37.94,13490,0
FPT,3/23/2020 13:11,37.94,37.99,37.9,37.9,26540,0
FPT,3/23/2020 13:12,37.94,37.94,37.9,37.9,192200,0
FPT,3/23/2020 13:13,37.9,37.9,37.9,37.9,5220,0
FPT,3/23/2020 13:14,37.9,37.9,37.9,37.9,13970,0
FPT,3/23/2020 13:15,37.9,37.9,37.9,37.9,6400,0
FPT,3/23/2020 13:16,37.9,37.9,37.9,37.9,2290,0
FPT,3/23/2020 13:17,37.9,37.9,37.9,37.9,1650,0
FPT,3/23/2020 13:18,37.9,37.9,37.9,37.9,2550,0
FPT,3/23/2020 13:19,37.9,37.9,37.9,37.9,6500,0
FPT,3/23/2020 13:20,37.9,37.9,37.9,37.9,2230,0
FPT,3/23/2020 13:21,37.9,37.9,37.9,37.9,2620,0
FPT,3/23/2020 13:22,37.9,37.9,37.9,37.9,4370,0
FPT,3/23/2020 13:23,37.9,37.9,37.9,37.9,420,0
FPT,3/23/2020 13:24,37.9,37.9,37.9,37.9,4570,0
FPT,3/23/2020 13:25,37.9,37.9,37.9,37.9,570,0
FPT,3/23/2020 13:26,37.9,37.9,37.9,37.9,3060,0
FPT,3/23/2020 13:27,37.9,37.9,37.9,37.9,15120,0
FPT,3/23/2020 13:28,37.9,37.9,37.9,37.9,1040,0
FPT,3/23/2020 13:29,37.9,37.9,37.9,37.9,350,0
FPT,3/23/2020 13:30,37.9,37.9,37.9,37.9,1290,0
FPT,3/23/2020 13:31,37.9,37.9,37.9,37.9,1100,0
FPT,3/23/2020 13:32,37.9,37.9,37.9,37.9,4260,0
FPT,3/23/2020 13:33,37.9,37.9,37.9,37.9,550,0
FPT,3/23/2020 13:34,37.9,37.9,37.9,37.9,2490,0
FPT,3/23/2020 13:35,37.9,37.9,37.9,37.9,13600,0
FPT,3/23/2020 13:36,37.9,37.9,37.9,37.9,4250,0
FPT,3/23/2020 13:37,37.9,37.9,37.9,37.9,50550,0
FPT,3/23/2020 13:38,37.9,37.9,37.9,37.9,15400,0
FPT,3/23/2020 13:39,37.9,37.9,37.9,37.9,2030,0
FPT,3/23/2020 13:40,37.9,37.9,37.9,37.9,290,0
FPT,3/23/2020 13:41,37.9,37.9,37.9,37.9,30710,0
FPT,3/23/2020 13:42,37.9,37.9,37.9,37.9,15390,0
FPT,3/23/2020 13:43,37.9,37.9,37.9,37.9,20,0
FPT,3/23/2020 13:44,37.9,37.9,37.9,37.9,210,0
FPT,3/23/2020 13:45,37.9,37.9,37.9,37.9,580,0
FPT,3/23/2020 13:46,37.9,37.9,37.9,37.9,510,0
FPT,3/23/2020 13:47,37.9,37.9,37.9,37.9,1970,0
FPT,3/23/2020 13:48,37.9,37.9,37.9,37.9,930,0
FPT,3/23/2020 13:49,37.9,37.9,37.9,37.9,2180,0
FPT,3/23/2020 13:50,37.9,37.9,37.9,37.9,360,0
FPT,3/23/2020 13:51,37.9,37.9,37.9,37.9,150,0
FPT,3/23/2020 13:52,37.9,37.9,37.9,37.9,750,0
FPT,3/23/2020 13:54,37.9,37.9,37.9,37.9,60,0
FPT,3/23/2020 13:55,37.9,37.9,37.9,37.9,2720,0
FPT,3/23/2020 13:56,37.9,37.9,37.9,37.9,110,0
FPT,3/23/2020 13:57,37.9,37.9,37.9,37.9,210,0
FPT,3/23/2020 13:58,37.9,37.9,37.9,37.9,360,0
FPT,3/23/2020 14:00,37.9,37.9,37.9,37.9,910,0
FPT,3/23/2020 14:01,37.9,37.9,37.9,37.9,270,0
FPT,3/23/2020 14:02,37.9,37.9,37.9,37.9,22010,0
FPT,3/23/2020 14:03,37.9,37.9,37.9,37.9,40,0
FPT,3/23/2020 14:04,37.9,37.9,37.9,37.9,580,0
FPT,3/23/2020 14:05,37.9,37.9,37.9,37.9,1100,0
FPT,3/23/2020 14:06,37.9,37.9,37.9,37.9,100,0
FPT,3/23/2020 14:07,37.9,37.9,37.9,37.9,60,0
FPT,3/23/2020 14:08,37.9,37.9,37.9,37.9,190,0
FPT,3/23/2020 14:09,37.9,37.9,37.9,37.9,1260,0
FPT,3/23/2020 14:11,37.9,37.9,37.9,37.9,10730,0
FPT,3/23/2020 14:12,37.9,37.9,37.9,37.9,170,0
FPT,3/23/2020 14:13,37.9,37.9,37.9,37.9,130,0
FPT,3/23/2020 14:14,37.9,37.9,37.9,37.9,100,0
FPT,3/23/2020 14:15,37.9,37.9,37.9,37.9,110,0
FPT,3/23/2020 14:16,37.9,37.9,37.9,37.9,120,0
FPT,3/23/2020 14:17,37.9,37.9,37.9,37.9,620,0
FPT,3/23/2020 14:18,37.9,37.9,37.9,37.9,160,0
FPT,3/23/2020 14:19,37.9,37.9,37.9,37.9,40,0
FPT,3/23/2020 14:20,37.9,37.9,37.9,37.9,420,0
FPT,3/23/2020 14:21,37.9,37.9,37.9,37.9,430,0
FPT,3/23/2020 14:22,37.9,37.9,37.9,37.9,1200,0
FPT,3/23/2020 14:23,37.9,37.9,37.9,37.9,40,0
FPT,3/23/2020 14:24,37.9,37.9,37.9,37.9,240,0
FPT,3/23/2020 14:25,37.9,37.9,37.9,37.9,800,0
FPT,3/23/2020 14:26,37.9,37.9,37.9,37.9,1220,0
FPT,3/23/2020 14:27,37.9,37.9,37.9,37.9,1400,0
FPT,3/23/2020 14:28,37.9,37.9,37.9,37.9,1440,0
FPT,3/23/2020 14:29,37.9,37.9,37.9,37.9,4460,0
FPT,3/23/2020 14:46,37.9,37.9,37.9,37.9,7140,0
FPT,3/24/2020 9:15,38.41,38.41,37.99,37.99,119870,0
FPT,3/24/2020 9:16,38.41,38.41,37.99,38.07,7220,0
FPT,3/24/2020 9:17,38.07,38.33,38.07,38.33,9030,0
FPT,3/24/2020 9:18,38.33,38.33,38.24,38.28,33250,0
FPT,3/24/2020 9:19,38.28,38.41,38.28,38.41,24660,0
FPT,3/24/2020 9:20,38.37,38.41,38.33,38.41,24060,0
FPT,3/24/2020 9:21,38.41,38.41,38.33,38.33,8670,0
FPT,3/24/2020 9:22,38.37,38.37,38.24,38.33,5500,0
FPT,3/24/2020 9:23,38.33,38.33,38.16,38.16,4880,0
FPT,3/24/2020 9:24,38.07,38.24,38.07,38.24,18790,0
FPT,3/24/2020 9:25,38.24,38.33,38.24,38.24,8950,0
FPT,3/24/2020 9:26,38.24,38.24,38.16,38.16,15750,0
FPT,3/24/2020 9:27,38.24,38.24,38.16,38.16,2710,0
FPT,3/24/2020 9:28,38.2,38.2,38.16,38.16,29390,0
FPT,3/24/2020 9:29,38.16,38.16,38.07,38.07,26440,0
FPT,3/24/2020 9:30,38.11,38.11,37.99,37.99,49310,0
FPT,3/24/2020 9:31,38.03,38.03,37.73,37.9,36750,0
FPT,3/24/2020 9:32,37.9,37.9,37.73,37.73,7690,0
FPT,3/24/2020 9:33,37.73,37.73,37.64,37.64,8140,0
FPT,3/24/2020 9:34,37.64,37.64,37.39,37.39,34650,0
FPT,3/24/2020 9:35,37.39,37.56,37.3,37.3,2610,0
FPT,3/24/2020 9:36,37.3,37.47,37.13,37.22,22120,0
FPT,3/24/2020 9:37,37.22,37.56,37.22,37.56,12710,0
FPT,3/24/2020 9:38,37.56,37.6,37.47,37.6,21350,0
FPT,3/24/2020 9:39,37.56,37.6,37.56,37.56,8240,0
FPT,3/24/2020 9:40,37.56,37.56,37.56,37.56,17370,0
FPT,3/24/2020 9:41,37.56,37.56,37.47,37.52,4780,0
FPT,3/24/2020 9:42,37.52,37.56,37.47,37.56,5610,0
FPT,3/24/2020 9:43,37.56,37.56,37.52,37.56,11030,0
FPT,3/24/2020 9:44,37.52,37.52,37.39,37.47,1950,0
FPT,3/24/2020 9:45,37.47,37.47,37.39,37.47,8290,0
FPT,3/24/2020 9:46,37.47,37.52,37.47,37.47,5460,0
FPT,3/24/2020 9:47,37.52,37.52,37.47,37.52,3690,0
FPT,3/24/2020 9:48,37.56,37.56,37.52,37.52,20050,0
FPT,3/24/2020 9:49,37.56,37.56,37.56,37.56,7440,0
FPT,3/24/2020 9:50,37.56,37.6,37.56,37.6,143200,0
FPT,3/24/2020 9:51,37.6,37.9,37.6,37.9,11870,0
FPT,3/24/2020 9:52,37.9,37.9,37.9,37.9,9040,0
FPT,3/24/2020 9:53,37.9,37.99,37.73,37.99,27650,0
FPT,3/24/2020 9:54,37.99,38.03,37.99,38.03,10240,0
FPT,3/24/2020 9:55,38.03,38.11,38.03,38.11,30560,0
FPT,3/24/2020 9:56,38.16,38.2,38.07,38.2,17630,0
FPT,3/24/2020 9:57,38.16,38.2,38.16,38.16,2790,0
FPT,3/24/2020 9:58,38.2,38.2,38.16,38.16,9430,0
FPT,3/24/2020 9:59,38.07,38.07,37.99,37.99,9300,0
FPT,3/24/2020 10:00,37.99,38.07,37.99,37.99,3660,0
FPT,3/24/2020 10:01,37.99,38.07,37.99,37.99,4260,0
FPT,3/24/2020 10:02,37.99,38.07,37.99,37.99,1370,0
FPT,3/24/2020 10:03,37.99,38.07,37.99,37.99,3110,0
FPT,3/24/2020 10:04,38.07,38.07,38.07,38.07,200,0
FPT,3/24/2020 10:05,37.99,38.07,37.99,38.07,2310,0
FPT,3/24/2020 10:06,38.07,38.07,38.07,38.07,100,0
FPT,3/24/2020 10:07,38.07,38.07,38.07,38.07,1300,0
FPT,3/24/2020 10:08,38.07,38.07,38.07,38.07,910,0
FPT,3/24/2020 10:09,38.07,38.07,37.99,38.07,4060,0
FPT,3/24/2020 10:10,38.07,38.16,38.07,38.16,12140,0
FPT,3/24/2020 10:11,38.07,38.16,38.07,38.16,7420,0
FPT,3/24/2020 10:12,38.16,38.2,38.16,38.2,20010,0
FPT,3/24/2020 10:13,38.2,38.24,38.2,38.24,9380,0
FPT,3/24/2020 10:14,38.28,38.28,38.24,38.24,11440,0
FPT,3/24/2020 10:15,38.28,38.28,38.2,38.24,45090,0
FPT,3/24/2020 10:16,38.24,38.24,38.2,38.2,11460,0
FPT,3/24/2020 10:17,38.16,38.2,38.16,38.2,4530,0
FPT,3/24/2020 10:18,38.2,38.24,38.2,38.2,11490,0
FPT,3/24/2020 10:19,38.24,38.24,38.2,38.2,9500,0
FPT,3/24/2020 10:20,38.2,38.2,38.07,38.16,18250,0
FPT,3/24/2020 10:21,38.07,38.07,38.03,38.07,122910,0
FPT,3/24/2020 10:22,38.03,38.07,37.99,37.99,19340,0
FPT,3/24/2020 10:23,37.99,37.99,37.9,37.99,13860,0
FPT,3/24/2020 10:24,37.99,38.03,37.99,38.03,4900,0
FPT,3/24/2020 10:25,38.03,38.03,37.99,37.99,3120,0
FPT,3/24/2020 10:26,37.99,37.99,37.9,37.9,20670,0
FPT,3/24/2020 10:27,37.9,37.9,37.86,37.86,14180,0
FPT,3/24/2020 10:28,37.9,37.9,37.9,37.9,15000,0
FPT,3/24/2020 10:29,37.9,37.9,37.86,37.86,4280,0
FPT,3/24/2020 10:31,37.81,37.81,37.77,37.77,2050,0
FPT,3/24/2020 10:32,37.81,37.81,37.81,37.81,3390,0
FPT,3/24/2020 10:34,37.77,37.86,37.77,37.81,16150,0
FPT,3/24/2020 10:35,37.81,37.86,37.77,37.86,33630,0
FPT,3/24/2020 10:36,37.86,37.86,37.81,37.86,74850,0
FPT,3/24/2020 10:37,37.86,38.07,37.86,38.07,35560,0
FPT,3/24/2020 10:38,38.07,38.24,38.07,38.24,19010,0
FPT,3/24/2020 10:39,38.24,38.24,38.16,38.24,9100,0
FPT,3/24/2020 10:40,38.24,38.24,38.24,38.24,200,0
FPT,3/24/2020 10:41,38.16,38.2,38.16,38.2,10200,0
FPT,3/24/2020 10:42,38.2,38.24,38.16,38.24,1960,0
FPT,3/24/2020 10:43,38.24,38.24,38.24,38.24,10000,0
FPT,3/24/2020 10:44,38.2,38.2,38.2,38.2,1020,0
FPT,3/24/2020 10:45,38.2,38.2,38.2,38.2,2550,0
FPT,3/24/2020 10:46,38.16,38.2,38.16,38.16,5320,0
FPT,3/24/2020 10:47,38.16,38.16,38.16,38.16,2650,0
FPT,3/24/2020 10:48,38.16,38.16,38.16,38.16,110,0
FPT,3/24/2020 10:49,38.2,38.2,38.2,38.2,1110,0
FPT,3/24/2020 10:50,38.2,38.2,38.2,38.2,6320,0
FPT,3/24/2020 10:51,38.2,38.2,38.2,38.2,1270,0
FPT,3/24/2020 10:52,38.2,38.2,38.16,38.16,3120,0
FPT,3/24/2020 10:54,38.16,38.16,38.16,38.16,3300,0
FPT,3/24/2020 10:55,38.16,38.16,38.16,38.16,100,0
FPT,3/24/2020 10:56,38.16,38.16,38.03,38.03,11600,0
FPT,3/24/2020 10:57,38.03,38.03,38.03,38.03,2100,0
FPT,3/24/2020 10:58,38.2,38.2,38.2,38.2,10,0
FPT,3/24/2020 10:59,38.16,38.16,38.16,38.16,2420,0
FPT,3/24/2020 11:01,38.16,38.16,38.07,38.07,1880,0
FPT,3/24/2020 11:02,38.03,38.03,37.99,37.99,9880,0
FPT,3/24/2020 11:03,37.99,37.99,37.99,37.99,400,0
FPT,3/24/2020 11:04,37.99,38.03,37.99,38.03,5300,0
FPT,3/24/2020 11:05,37.99,37.99,37.99,37.99,1000,0
FPT,3/24/2020 11:06,37.99,37.99,37.9,37.9,10190,0
FPT,3/24/2020 11:07,37.99,38.03,37.9,37.9,10100,0
FPT,3/24/2020 11:08,37.9,38.03,37.9,37.9,19210,0
FPT,3/24/2020 11:09,37.9,38.03,37.9,37.9,11760,0
FPT,3/24/2020 11:10,37.86,37.9,37.86,37.9,14810,0
FPT,3/24/2020 11:11,37.86,37.9,37.86,37.9,5010,0
FPT,3/24/2020 11:12,37.9,37.9,37.9,37.9,560,0
FPT,3/24/2020 11:13,37.86,37.86,37.86,37.86,4200,0
FPT,3/24/2020 11:14,37.86,37.86,37.86,37.86,200,0
FPT,3/24/2020 11:15,37.9,37.9,37.9,37.9,1830,0
FPT,3/24/2020 11:17,37.9,37.9,37.9,37.9,50,0
FPT,3/24/2020 11:18,37.9,37.9,37.9,37.9,730,0
FPT,3/24/2020 11:20,37.86,37.86,37.86,37.86,500,0
FPT,3/24/2020 11:21,37.86,37.86,37.86,37.86,360,0
FPT,3/24/2020 11:22,37.9,37.9,37.86,37.86,810,0
FPT,3/24/2020 11:23,37.86,37.86,37.86,37.86,540,0
FPT,3/24/2020 11:24,37.86,37.86,37.86,37.86,3500,0
FPT,3/24/2020 11:25,37.9,37.9,37.9,37.9,100,0
FPT,3/24/2020 11:26,37.86,37.9,37.86,37.9,2620,0
FPT,3/24/2020 11:27,37.99,37.99,37.86,37.86,350,0
FPT,3/24/2020 11:28,38.03,38.03,38.03,38.03,10,0
FPT,3/24/2020 11:29,37.9,37.99,37.9,37.99,110,0
FPT,3/24/2020 13:00,37.99,37.99,37.99,37.99,4520,0
FPT,3/24/2020 13:02,37.99,37.99,37.99,37.99,5000,0
FPT,3/24/2020 13:03,37.9,37.99,37.9,37.99,1550,0
FPT,3/24/2020 13:04,37.99,37.99,37.99,37.99,140,0
FPT,3/24/2020 13:07,37.99,37.99,37.99,37.99,170,0
FPT,3/24/2020 13:08,37.99,37.99,37.99,37.99,5120,0
FPT,3/24/2020 13:09,37.99,37.99,37.99,37.99,1760,0
FPT,3/24/2020 13:10,38.03,38.07,37.99,38.07,3640,0
FPT,3/24/2020 13:11,38.07,38.07,38.07,38.07,12110,0
FPT,3/24/2020 13:12,38.07,38.16,38.03,38.16,31000,0
FPT,3/24/2020 13:13,38.16,38.16,38.16,38.16,6040,0
FPT,3/24/2020 13:14,38.16,38.16,38.16,38.16,550,0
FPT,3/24/2020 13:16,38.16,38.16,38.16,38.16,90,0
FPT,3/24/2020 13:17,38.07,38.07,38.07,38.07,70,0
FPT,3/24/2020 13:18,38.16,38.16,38.07,38.07,1500,0
FPT,3/24/2020 13:19,38.07,38.07,38.03,38.07,3340,0
FPT,3/24/2020 13:21,38.07,38.16,38.03,38.03,15260,0
FPT,3/24/2020 13:22,38.03,38.03,38.03,38.03,890,0
FPT,3/24/2020 13:23,38.03,38.03,37.99,37.99,350,0
FPT,3/24/2020 13:24,37.99,38.03,37.99,37.99,14360,0
FPT,3/24/2020 13:25,37.94,37.99,37.94,37.99,2560,0
FPT,3/24/2020 13:26,37.99,37.99,37.9,37.9,20160,0
FPT,3/24/2020 13:27,37.99,37.99,37.99,37.99,160,0
FPT,3/24/2020 13:28,37.99,37.99,37.99,37.99,1250,0
FPT,3/24/2020 13:29,37.99,37.99,37.99,37.99,2440,0
FPT,3/24/2020 13:30,37.99,37.99,37.99,37.99,1250,0
FPT,3/24/2020 13:31,37.99,37.99,37.99,37.99,100,0
FPT,3/24/2020 13:32,37.94,37.99,37.9,37.99,1500,0
FPT,3/24/2020 13:33,37.99,37.99,37.94,37.99,15060,0
FPT,3/24/2020 13:34,37.99,37.99,37.94,37.94,1200,0
FPT,3/24/2020 13:35,37.99,37.99,37.94,37.94,11690,0
FPT,3/24/2020 13:36,37.94,37.99,37.94,37.99,4790,0
FPT,3/24/2020 13:37,38.03,38.03,38.03,38.03,5240,0
FPT,3/24/2020 13:38,38.03,38.03,38.03,38.03,640,0
FPT,3/24/2020 13:39,38.03,38.07,37.99,38.07,8200,0
FPT,3/24/2020 13:40,38.07,38.07,38.07,38.07,250,0
FPT,3/24/2020 13:41,38.07,38.07,38.07,38.07,14400,0
FPT,3/24/2020 13:42,38.07,38.07,38.03,38.07,11220,0
FPT,3/24/2020 13:43,38.07,38.07,38.07,38.07,13150,0
FPT,3/24/2020 13:44,38.07,38.07,38.03,38.07,180,0
FPT,3/24/2020 13:45,38.07,38.07,38.07,38.07,2100,0
FPT,3/24/2020 13:46,38.07,38.07,38.03,38.03,8660,0
FPT,3/24/2020 13:47,38.07,38.07,38.07,38.07,2350,0
FPT,3/24/2020 13:48,38.07,38.07,38.03,38.07,6260,0
FPT,3/24/2020 13:49,37.99,37.99,37.99,37.99,5000,0
FPT,3/24/2020 13:50,38.07,38.07,38.07,38.07,500,0
FPT,3/24/2020 13:51,38.07,38.07,37.99,37.99,3140,0
FPT,3/24/2020 13:52,37.99,37.99,37.99,37.99,3100,0
FPT,3/24/2020 13:53,38.07,38.07,38.07,38.07,3900,0
FPT,3/24/2020 13:54,38.03,38.07,38.03,38.03,500,0
FPT,3/24/2020 13:55,38.03,38.07,38.03,38.03,1110,0
FPT,3/24/2020 13:56,38.07,38.07,38.07,38.07,290,0
FPT,3/24/2020 13:57,38.07,38.07,38.03,38.03,30,0
FPT,3/24/2020 13:58,38.07,38.07,38.03,38.07,740,0
FPT,3/24/2020 13:59,38.03,38.03,38.03,38.03,100,0
FPT,3/24/2020 14:01,38.07,38.07,38.07,38.07,13750,0
FPT,3/24/2020 14:02,38.07,38.11,38.03,38.11,15310,0
FPT,3/24/2020 14:03,38.11,38.11,38.07,38.07,12420,0
FPT,3/24/2020 14:04,38.07,38.07,38.07,38.07,2470,0
FPT,3/24/2020 14:05,38.07,38.07,38.03,38.03,3540,0
FPT,3/24/2020 14:06,38.03,38.07,38.03,38.07,5970,0
FPT,3/24/2020 14:07,37.99,37.99,37.99,37.99,37580,0
FPT,3/24/2020 14:08,37.94,37.99,37.94,37.94,10210,0
FPT,3/24/2020 14:09,37.99,37.99,37.9,37.9,2630,0
FPT,3/24/2020 14:10,37.9,37.94,37.9,37.94,4730,0
FPT,3/24/2020 14:11,37.94,37.94,37.94,37.94,1640,0
FPT,3/24/2020 14:12,37.9,37.9,37.9,37.9,8460,0
FPT,3/24/2020 14:13,37.99,37.99,37.99,37.99,10000,0
FPT,3/24/2020 14:14,37.99,37.99,37.9,37.99,1700,0
FPT,3/24/2020 14:15,37.9,37.9,37.9,37.9,100,0
FPT,3/24/2020 14:16,37.99,37.99,37.9,37.94,10130,0
FPT,3/24/2020 14:17,37.9,37.9,37.86,37.9,9450,0
FPT,3/24/2020 14:18,37.9,37.9,37.86,37.9,2250,0
FPT,3/24/2020 14:19,37.94,37.99,37.9,37.94,2980,0
FPT,3/24/2020 14:20,37.99,37.99,37.9,37.9,2040,0
FPT,3/24/2020 14:21,37.9,37.9,37.9,37.9,1060,0
FPT,3/24/2020 14:22,37.9,37.99,37.9,37.99,2640,0
FPT,3/24/2020 14:23,37.9,37.9,37.9,37.9,5230,0
FPT,3/24/2020 14:24,37.86,37.99,37.86,37.86,9310,0
FPT,3/24/2020 14:25,37.9,37.9,37.9,37.9,150,0
FPT,3/24/2020 14:26,37.9,37.99,37.9,37.9,2100,0
FPT,3/24/2020 14:27,37.9,37.9,37.86,37.86,4640,0
FPT,3/24/2020 14:28,37.9,37.9,37.86,37.9,4100,0
FPT,3/24/2020 14:29,37.86,37.9,37.86,37.9,4810,0
FPT,3/24/2020 14:46,37.99,37.99,37.99,37.99,73940,0
FPT,3/25/2020 9:15,39.27,39.27,39.27,39.27,145140,0
FPT,3/25/2020 9:16,39.27,39.44,39.27,39.27,11880,0
FPT,3/25/2020 9:17,39.27,39.27,39.27,39.27,22020,0
FPT,3/25/2020 9:18,39.27,39.27,39.18,39.18,2310,0
FPT,3/25/2020 9:19,39.22,39.27,39.18,39.22,36020,0
FPT,3/25/2020 9:20,39.27,39.27,39.18,39.27,24090,0
FPT,3/25/2020 9:21,39.27,39.27,39.18,39.18,5050,0
FPT,3/25/2020 9:22,39.18,39.18,38.97,38.97,860,0
FPT,3/25/2020 9:23,39.14,39.14,38.97,38.97,7370,0
FPT,3/25/2020 9:24,38.97,39.01,38.84,38.84,4390,0
FPT,3/25/2020 9:25,38.84,38.84,38.75,38.75,14950,0
FPT,3/25/2020 9:26,38.8,38.92,38.8,38.84,1160,0
FPT,3/25/2020 9:27,38.84,38.84,38.84,38.84,330,0
FPT,3/25/2020 9:28,38.84,38.84,38.75,38.8,2280,0
FPT,3/25/2020 9:29,38.8,38.8,38.71,38.75,7400,0
FPT,3/25/2020 9:30,38.75,38.75,38.71,38.71,10810,0
FPT,3/25/2020 9:31,38.71,38.71,38.63,38.63,21370,0
FPT,3/25/2020 9:32,38.63,38.63,38.58,38.58,8650,0
FPT,3/25/2020 9:33,38.58,38.63,38.58,38.63,18620,0
FPT,3/25/2020 9:34,38.58,38.75,38.58,38.75,1820,0
FPT,3/25/2020 9:35,38.75,38.75,38.58,38.58,20250,0
FPT,3/25/2020 9:36,38.58,38.71,38.58,38.58,1310,0
FPT,3/25/2020 9:37,38.71,38.71,38.58,38.71,2460,0
FPT,3/25/2020 9:38,38.71,38.71,38.63,38.63,1310,0
FPT,3/25/2020 9:39,38.63,38.63,38.58,38.58,22560,0
FPT,3/25/2020 9:40,38.58,38.63,38.54,38.63,24340,0
FPT,3/25/2020 9:41,38.67,38.67,38.67,38.67,1310,0
FPT,3/25/2020 9:42,38.67,38.67,38.63,38.67,18290,0
FPT,3/25/2020 9:43,38.63,38.67,38.63,38.67,2040,0
FPT,3/25/2020 9:44,38.67,38.67,38.67,38.67,1140,0
FPT,3/25/2020 9:45,38.67,38.71,38.67,38.71,8520,0
FPT,3/25/2020 9:46,38.75,38.75,38.71,38.71,1350,0
FPT,3/25/2020 9:47,38.71,38.71,38.71,38.71,1300,0
FPT,3/25/2020 9:48,38.71,38.71,38.71,38.71,300,0
FPT,3/25/2020 9:49,38.71,38.71,38.71,38.71,2090,0
FPT,3/25/2020 9:50,38.75,38.75,38.75,38.75,2570,0
FPT,3/25/2020 9:51,38.75,38.75,38.75,38.75,1690,0
FPT,3/25/2020 9:52,38.75,38.75,38.75,38.75,13450,0
FPT,3/25/2020 9:53,38.75,38.75,38.75,38.75,120,0
FPT,3/25/2020 9:54,38.75,38.75,38.71,38.75,9210,0
FPT,3/25/2020 9:55,38.75,38.75,38.75,38.75,3380,0
FPT,3/25/2020 9:56,38.75,38.8,38.75,38.8,11420,0
FPT,3/25/2020 9:57,38.84,38.84,38.84,38.84,3340,0
FPT,3/25/2020 9:58,38.84,38.84,38.84,38.84,7510,0
FPT,3/25/2020 9:59,38.84,38.84,38.84,38.84,11190,0
FPT,3/25/2020 10:00,38.84,38.84,38.84,38.84,13300,0
FPT,3/25/2020 10:01,38.84,38.88,38.75,38.84,20060,0
FPT,3/25/2020 10:02,38.88,38.88,38.88,38.88,100,0
FPT,3/25/2020 10:03,38.88,38.88,38.88,38.88,5280,0
FPT,3/25/2020 10:04,38.84,38.84,38.84,38.84,10900,0
FPT,3/25/2020 10:05,38.84,38.92,38.84,38.92,7460,0
FPT,3/25/2020 10:06,38.92,38.92,38.92,38.92,6240,0
FPT,3/25/2020 10:07,38.92,38.92,38.84,38.92,21460,0
FPT,3/25/2020 10:08,38.92,38.92,38.84,38.84,127000,0
FPT,3/25/2020 10:09,38.92,38.92,38.92,38.92,11000,0
FPT,3/25/2020 10:10,38.88,38.88,38.88,38.88,100,0
FPT,3/25/2020 10:11,38.92,38.92,38.88,38.88,3090,0
FPT,3/25/2020 10:12,38.92,38.92,38.92,38.92,50,0
FPT,3/25/2020 10:13,38.92,38.92,38.88,38.92,2670,0
FPT,3/25/2020 10:15,38.92,38.92,38.92,38.92,1000,0
FPT,3/25/2020 10:16,38.92,38.92,38.92,38.92,50,0
FPT,3/25/2020 10:17,38.92,38.92,38.92,38.92,5260,0
FPT,3/25/2020 10:19,38.92,38.92,38.88,38.88,2400,0
FPT,3/25/2020 10:20,38.88,38.88,38.88,38.88,500,0
FPT,3/25/2020 10:21,38.88,38.88,38.84,38.84,870,0
FPT,3/25/2020 10:22,38.88,38.88,38.88,38.88,400,0
FPT,3/25/2020 10:23,38.88,38.88,38.84,38.88,29170,0
FPT,3/25/2020 10:24,38.88,38.88,38.84,38.88,3700,0
FPT,3/25/2020 10:25,38.84,38.88,38.75,38.75,7320,0
FPT,3/25/2020 10:26,38.84,38.84,38.75,38.75,5410,0
FPT,3/25/2020 10:27,38.75,38.75,38.75,38.75,2350,0
FPT,3/25/2020 10:28,38.75,38.75,38.71,38.71,3010,0
FPT,3/25/2020 10:29,38.75,38.75,38.75,38.75,100,0
FPT,3/25/2020 10:30,38.71,38.71,38.71,38.71,20,0
FPT,3/25/2020 10:31,38.71,38.71,38.71,38.71,500,0
FPT,3/25/2020 10:32,38.75,38.75,38.71,38.71,4500,0
FPT,3/25/2020 10:33,38.75,38.75,38.75,38.75,6000,0
FPT,3/25/2020 10:34,38.71,38.71,38.63,38.63,14020,0
FPT,3/25/2020 10:35,38.67,38.67,38.63,38.67,10500,0
FPT,3/25/2020 10:36,38.67,38.67,38.67,38.67,2450,0
FPT,3/25/2020 10:37,38.67,38.67,38.67,38.67,1000,0
FPT,3/25/2020 10:38,38.67,38.67,38.67,38.67,1300,0
FPT,3/25/2020 10:39,38.67,38.67,38.63,38.63,1280,0
FPT,3/25/2020 10:40,38.67,38.67,38.63,38.63,3000,0
FPT,3/25/2020 10:41,38.67,38.67,38.67,38.67,13000,0
FPT,3/25/2020 10:42,38.67,38.71,38.67,38.71,2260,0
FPT,3/25/2020 10:43,38.67,38.71,38.67,38.71,10060,0
FPT,3/25/2020 10:44,38.67,38.67,38.67,38.67,1070,0
FPT,3/25/2020 10:45,38.67,38.67,38.67,38.67,2750,0
FPT,3/25/2020 10:46,38.67,38.67,38.67,38.67,7490,0
FPT,3/25/2020 10:47,38.67,38.67,38.67,38.67,2280,0
FPT,3/25/2020 10:48,38.67,38.67,38.63,38.63,560,0
FPT,3/25/2020 10:49,38.67,38.67,38.67,38.67,1060,0
FPT,3/25/2020 10:50,38.67,38.67,38.67,38.67,50,0
FPT,3/25/2020 10:51,38.67,38.67,38.67,38.67,3080,0
FPT,3/25/2020 10:52,38.67,38.67,38.67,38.67,260,0
FPT,3/25/2020 10:53,38.67,38.67,38.67,38.67,70,0
FPT,3/25/2020 10:54,38.63,38.63,38.63,38.63,5000,0
FPT,3/25/2020 10:57,38.67,38.67,38.63,38.67,10070,0
FPT,3/25/2020 10:58,38.63,38.67,38.63,38.67,6500,0
FPT,3/25/2020 10:59,38.63,38.67,38.63,38.67,3380,0
FPT,3/25/2020 11:00,38.67,38.67,38.63,38.67,8320,0
FPT,3/25/2020 11:01,38.63,38.71,38.63,38.71,37720,0
FPT,3/25/2020 11:02,38.75,38.75,38.75,38.75,60,0
FPT,3/25/2020 11:03,38.71,38.71,38.71,38.71,2900,0
FPT,3/25/2020 11:04,38.71,38.71,38.67,38.71,10610,0
FPT,3/25/2020 11:05,38.71,38.71,38.71,38.71,810,0
FPT,3/25/2020 11:06,38.71,38.71,38.71,38.71,8360,0
FPT,3/25/2020 11:07,38.71,38.71,38.71,38.71,7430,0
FPT,3/25/2020 11:08,38.71,38.75,38.71,38.75,16240,0
FPT,3/25/2020 11:09,38.75,38.75,38.71,38.71,130,0
FPT,3/25/2020 11:10,38.75,38.75,38.75,38.75,10,0
FPT,3/25/2020 11:11,38.75,38.75,38.75,38.75,410,0
FPT,3/25/2020 11:12,38.75,38.75,38.71,38.75,17810,0
FPT,3/25/2020 11:13,38.75,38.75,38.75,38.75,4940,0
FPT,3/25/2020 11:14,38.75,38.75,38.75,38.75,10350,0
FPT,3/25/2020 11:15,38.75,38.75,38.75,38.75,1000,0
FPT,3/25/2020 11:16,38.75,38.75,38.75,38.75,740,0
FPT,3/25/2020 11:17,38.75,38.75,38.75,38.75,150,0
FPT,3/25/2020 11:18,38.75,38.75,38.71,38.75,20410,0
FPT,3/25/2020 11:19,38.75,38.75,38.75,38.75,7180,0
FPT,3/25/2020 11:20,38.75,38.75,38.75,38.75,10060,0
FPT,3/25/2020 11:21,38.8,38.8,38.8,38.8,2150,0
FPT,3/25/2020 11:22,38.8,38.8,38.8,38.8,340,0
FPT,3/25/2020 11:23,38.75,38.75,38.75,38.75,6000,0
FPT,3/25/2020 11:24,38.8,38.8,38.8,38.8,10,0
FPT,3/25/2020 11:25,38.75,38.8,38.75,38.8,510,0
FPT,3/25/2020 11:26,38.75,38.75,38.67,38.67,2540,0
FPT,3/25/2020 11:28,38.71,38.71,38.71,38.71,1310,0
FPT,3/25/2020 11:29,38.71,38.71,38.71,38.71,1500,0
FPT,3/25/2020 13:00,38.71,38.75,38.71,38.75,8940,0
FPT,3/25/2020 13:01,38.75,38.75,38.75,38.75,7290,0
FPT,3/25/2020 13:02,38.8,38.8,38.75,38.8,13630,0
FPT,3/25/2020 13:03,38.8,38.84,38.8,38.84,6580,0
FPT,3/25/2020 13:04,38.84,38.84,38.8,38.8,32620,0
FPT,3/25/2020 13:05,38.84,38.84,38.75,38.84,5930,0
FPT,3/25/2020 13:06,38.84,38.84,38.75,38.84,2100,0
FPT,3/25/2020 13:07,38.75,38.84,38.75,38.8,3850,0
FPT,3/25/2020 13:08,38.8,38.84,38.8,38.84,2200,0
FPT,3/25/2020 13:09,38.84,38.84,38.84,38.84,5500,0
FPT,3/25/2020 13:10,38.88,38.92,38.88,38.92,11760,0
FPT,3/25/2020 13:11,38.92,38.92,38.92,38.92,13070,0
FPT,3/25/2020 13:12,38.97,39.01,38.97,39.01,9600,0
FPT,3/25/2020 13:13,39.01,39.09,39.01,39.09,46200,0
FPT,3/25/2020 13:14,39.14,39.18,39.14,39.18,54350,0
FPT,3/25/2020 13:15,39.18,39.27,39.18,39.27,8420,0
FPT,3/25/2020 13:16,39.27,39.27,39.22,39.22,15180,0
FPT,3/25/2020 13:17,39.27,39.27,39.22,39.27,4810,0
FPT,3/25/2020 13:18,39.27,39.27,39.22,39.27,104350,0
FPT,3/25/2020 13:19,39.27,39.35,39.27,39.27,60940,0
FPT,3/25/2020 13:20,39.35,39.35,39.27,39.35,24480,0
FPT,3/25/2020 13:21,39.27,39.44,39.27,39.35,26260,0
FPT,3/25/2020 13:22,39.44,39.44,39.35,39.35,8950,0
FPT,3/25/2020 13:23,39.44,39.44,39.44,39.44,13090,0
FPT,3/25/2020 13:24,39.44,39.44,39.44,39.44,6770,0
FPT,3/25/2020 13:25,39.44,39.44,39.39,39.44,25580,0
FPT,3/25/2020 13:26,39.44,39.44,39.39,39.39,11890,0
FPT,3/25/2020 13:27,39.39,39.44,39.35,39.39,10210,0
FPT,3/25/2020 13:28,39.39,39.39,39.35,39.35,9260,0
FPT,3/25/2020 13:29,39.35,39.44,39.35,39.44,5210,0
FPT,3/25/2020 13:30,39.35,39.44,39.35,39.44,7870,0
FPT,3/25/2020 13:31,39.44,39.52,39.44,39.52,10210,0
FPT,3/25/2020 13:32,39.52,39.56,39.52,39.56,2220,0
FPT,3/25/2020 13:33,39.56,39.61,39.56,39.56,11050,0
FPT,3/25/2020 13:34,39.56,39.56,39.52,39.56,3040,0
FPT,3/25/2020 13:35,39.56,39.56,39.48,39.52,4450,0
FPT,3/25/2020 13:36,39.52,39.52,39.44,39.48,11750,0
FPT,3/25/2020 13:37,39.44,39.48,39.44,39.44,5100,0
FPT,3/25/2020 13:38,39.48,39.48,39.39,39.39,15390,0
FPT,3/25/2020 13:39,39.35,39.39,39.35,39.35,7040,0
FPT,3/25/2020 13:40,39.35,39.35,39.35,39.35,5130,0
FPT,3/25/2020 13:41,39.35,39.35,39.35,39.35,830,0
FPT,3/25/2020 13:42,39.35,39.35,39.27,39.31,8140,0
FPT,3/25/2020 13:43,39.31,39.31,39.27,39.27,1030,0
FPT,3/25/2020 13:44,39.31,39.31,39.27,39.27,39750,0
FPT,3/25/2020 13:45,39.27,39.27,39.27,39.27,5190,0
FPT,3/25/2020 13:46,39.27,39.31,39.27,39.31,1620,0
FPT,3/25/2020 13:47,39.31,39.31,39.27,39.27,11900,0
FPT,3/25/2020 13:48,39.22,39.27,39.22,39.22,8620,0
FPT,3/25/2020 13:49,39.22,39.22,39.18,39.22,2750,0
FPT,3/25/2020 13:50,39.18,39.22,39.18,39.22,240,0
FPT,3/25/2020 13:51,39.18,39.22,39.18,39.22,1710,0
FPT,3/25/2020 13:52,39.22,39.22,39.18,39.22,1930,0
FPT,3/25/2020 13:53,39.18,39.22,39.18,39.22,2650,0
FPT,3/25/2020 13:54,39.18,39.18,39.14,39.14,13530,0
FPT,3/25/2020 13:55,39.18,39.18,39.14,39.18,870,0
FPT,3/25/2020 13:56,39.09,39.18,38.97,39.14,7130,0
FPT,3/25/2020 13:57,39.09,39.09,39.05,39.05,4470,0
FPT,3/25/2020 13:58,39.05,39.05,39.01,39.05,2730,0
FPT,3/25/2020 13:59,39.09,39.09,39.01,39.01,6120,0
FPT,3/25/2020 14:00,38.97,39.01,38.92,39.01,9060,0
FPT,3/25/2020 14:01,39.01,39.01,38.88,38.88,7660,0
FPT,3/25/2020 14:02,38.84,38.84,38.75,38.84,16720,0
FPT,3/25/2020 14:03,38.84,38.88,38.84,38.88,14370,0
FPT,3/25/2020 14:04,38.92,38.92,38.88,38.92,8630,0
FPT,3/25/2020 14:05,39.01,39.01,39.01,39.01,3900,0
FPT,3/25/2020 14:06,38.92,39.01,38.92,39.01,9180,0
FPT,3/25/2020 14:07,39.01,39.05,39.01,39.05,2010,0
FPT,3/25/2020 14:08,39.01,39.05,39.01,39.05,8030,0
FPT,3/25/2020 14:09,39.05,39.05,39.05,39.05,1000,0
FPT,3/25/2020 14:10,39.05,39.05,39.01,39.05,9460,0
FPT,3/25/2020 14:11,39.05,39.05,39.01,39.01,10640,0
FPT,3/25/2020 14:12,39.01,39.01,39.01,39.01,5970,0
FPT,3/25/2020 14:13,39.01,39.05,39.01,39.05,17890,0
FPT,3/25/2020 14:14,39.05,39.05,39.05,39.05,1130,0
FPT,3/25/2020 14:15,39.05,39.05,39.05,39.05,16500,0
FPT,3/25/2020 14:16,39.05,39.05,39.05,39.05,5020,0
FPT,3/25/2020 14:17,39.05,39.05,39.01,39.05,12040,0
FPT,3/25/2020 14:18,39.05,39.05,39.05,39.05,660,0
FPT,3/25/2020 14:19,39.05,39.05,39.05,39.05,5020,0
FPT,3/25/2020 14:20,39.05,39.05,39.05,39.05,2270,0
FPT,3/25/2020 14:21,39.05,39.09,39.05,39.09,510,0
FPT,3/25/2020 14:22,39.09,39.09,39.09,39.09,3120,0
FPT,3/25/2020 14:23,39.09,39.09,39.05,39.09,3610,0
FPT,3/25/2020 14:24,39.05,39.09,39.05,39.09,5260,0
FPT,3/25/2020 14:25,39.09,39.09,39.09,39.09,870,0
FPT,3/25/2020 14:26,39.09,39.09,39.05,39.09,6790,0
FPT,3/25/2020 14:27,39.09,39.09,39.09,39.09,4780,0
FPT,3/25/2020 14:28,39.14,39.14,39.14,39.14,1770,0
FPT,3/25/2020 14:29,39.14,39.14,39.09,39.09,9400,0
FPT,3/25/2020 14:46,39.27,39.27,39.27,39.27,62310,0
FPT,3/26/2020 9:15,38.84,39.01,38.84,38.84,88020,0
FPT,3/26/2020 9:16,38.75,38.92,38.58,38.58,14620,0
FPT,3/26/2020 9:17,38.58,38.75,38.58,38.75,5040,0
FPT,3/26/2020 9:18,38.75,38.84,38.75,38.84,9600,0
FPT,3/26/2020 9:19,38.67,38.67,38.67,38.67,5120,0
FPT,3/26/2020 9:20,38.67,38.67,38.58,38.67,6100,0
FPT,3/26/2020 9:21,38.67,38.67,38.63,38.63,1040,0
FPT,3/26/2020 9:22,38.5,38.63,38.5,38.5,25220,0
FPT,3/26/2020 9:23,38.5,38.5,38.41,38.41,100400,0
FPT,3/26/2020 9:24,38.33,38.41,38.24,38.41,6300,0
FPT,3/26/2020 9:25,38.24,38.41,38.24,38.41,15570,0
FPT,3/26/2020 9:26,38.41,38.41,38.41,38.41,8020,0
FPT,3/26/2020 9:27,38.5,38.58,38.41,38.58,2850,0
FPT,3/26/2020 9:28,38.58,38.63,38.5,38.63,5290,0
FPT,3/26/2020 9:29,38.58,38.67,38.58,38.67,12000,0
FPT,3/26/2020 9:30,38.67,38.8,38.67,38.8,2090,0
FPT,3/26/2020 9:31,38.8,38.8,38.8,38.8,230,0
FPT,3/26/2020 9:32,38.8,38.8,38.75,38.75,300,0
FPT,3/26/2020 9:33,38.71,38.75,38.71,38.75,610,0
FPT,3/26/2020 9:34,38.75,38.75,38.75,38.75,5620,0
FPT,3/26/2020 9:35,38.75,38.75,38.75,38.75,3960,0
FPT,3/26/2020 9:36,38.75,38.75,38.67,38.67,8590,0
FPT,3/26/2020 9:37,38.67,38.75,38.67,38.67,2280,0
FPT,3/26/2020 9:38,38.71,38.71,38.67,38.71,8800,0
FPT,3/26/2020 9:39,38.71,38.71,38.71,38.71,1130,0
FPT,3/26/2020 9:40,38.71,38.75,38.67,38.75,17290,0
FPT,3/26/2020 9:41,38.75,38.75,38.71,38.71,1550,0
FPT,3/26/2020 9:42,38.75,38.75,38.71,38.71,11470,0
FPT,3/26/2020 9:43,38.71,38.71,38.67,38.67,17760,0
FPT,3/26/2020 9:44,38.67,38.67,38.67,38.67,5770,0
FPT,3/26/2020 9:45,38.67,38.71,38.67,38.71,430,0
FPT,3/26/2020 9:46,38.67,38.71,38.67,38.71,110,0
FPT,3/26/2020 9:47,38.71,38.71,38.67,38.71,7500,0
FPT,3/26/2020 9:48,38.71,38.71,38.67,38.71,2560,0
FPT,3/26/2020 9:50,38.75,38.8,38.71,38.8,2890,0
FPT,3/26/2020 9:51,38.8,38.8,38.8,38.8,1360,0
FPT,3/26/2020 9:52,38.8,38.84,38.8,38.84,12200,0
FPT,3/26/2020 9:53,38.88,38.92,38.88,38.92,5600,0
FPT,3/26/2020 9:54,38.92,39.01,38.84,39.01,4230,0
FPT,3/26/2020 9:55,38.92,38.97,38.92,38.97,2030,0
FPT,3/26/2020 9:56,38.97,39.01,38.84,39.01,16160,0
FPT,3/26/2020 9:57,39.01,39.01,38.92,39.01,130,0
FPT,3/26/2020 9:58,39.01,39.05,39.01,39.05,5410,0
FPT,3/26/2020 9:59,39.01,39.05,38.97,39.01,5270,0
FPT,3/26/2020 10:00,39.01,39.01,39.01,39.01,2010,0
FPT,3/26/2020 10:01,39.01,39.05,39.01,39.05,500,0
FPT,3/26/2020 10:02,39.01,39.05,39.01,39.01,3970,0
FPT,3/26/2020 10:03,39.05,39.05,39.01,39.05,280,0
FPT,3/26/2020 10:04,39.05,39.05,39.01,39.01,900,0
FPT,3/26/2020 10:05,39.01,39.01,38.97,39.01,1200,0
FPT,3/26/2020 10:06,39.05,39.05,39.01,39.05,2840,0
FPT,3/26/2020 10:07,39.05,39.05,39.01,39.01,1650,0
FPT,3/26/2020 10:08,39.05,39.05,39.05,39.05,3020,0
FPT,3/26/2020 10:09,39.09,39.09,39.05,39.09,7990,0
FPT,3/26/2020 10:10,39.09,39.14,39.09,39.14,3530,0
FPT,3/26/2020 10:11,39.14,39.14,39.14,39.14,20,0
FPT,3/26/2020 10:12,39.09,39.14,39.05,39.14,17320,0
FPT,3/26/2020 10:13,39.14,39.14,39.09,39.09,1530,0
FPT,3/26/2020 10:14,39.09,39.09,39.05,39.05,4890,0
FPT,3/26/2020 10:15,39.09,39.09,39.05,39.05,11210,0
FPT,3/26/2020 10:16,39.05,39.09,39.05,39.09,400,0
FPT,3/26/2020 10:17,39.05,39.05,39.05,39.05,25170,0
FPT,3/26/2020 10:18,39.01,39.05,39.01,39.01,12540,0
FPT,3/26/2020 10:19,39.01,39.01,38.97,38.97,20,0
FPT,3/26/2020 10:20,39.01,39.01,38.97,38.97,2510,0
FPT,3/26/2020 10:21,38.97,39.01,38.97,39.01,4430,0
FPT,3/26/2020 10:22,39.01,39.01,38.97,38.97,2720,0
FPT,3/26/2020 10:23,38.97,38.97,38.88,38.88,10220,0
FPT,3/26/2020 10:24,38.88,38.88,38.88,38.88,10010,0
FPT,3/26/2020 10:26,38.88,38.88,38.88,38.88,7590,0
FPT,3/26/2020 10:27,38.88,38.88,38.88,38.88,2410,0
FPT,3/26/2020 10:28,38.88,38.88,38.88,38.88,300,0
FPT,3/26/2020 10:29,38.88,38.92,38.88,38.92,6100,0
FPT,3/26/2020 10:30,38.92,38.92,38.84,38.88,13060,0
FPT,3/26/2020 10:31,38.92,38.92,38.88,38.88,160,0
FPT,3/26/2020 10:32,38.88,38.92,38.88,38.92,580,0
FPT,3/26/2020 10:33,38.92,38.92,38.92,38.92,21340,0
FPT,3/26/2020 10:35,38.97,38.97,38.92,38.92,7530,0
FPT,3/26/2020 10:36,38.92,39.01,38.92,39.01,4660,0
FPT,3/26/2020 10:37,38.92,38.92,38.92,38.92,460,0
FPT,3/26/2020 10:38,38.92,38.92,38.92,38.92,3440,0
FPT,3/26/2020 10:39,38.92,38.92,38.92,38.92,2000,0
FPT,3/26/2020 10:40,38.92,38.92,38.92,38.92,13000,0
FPT,3/26/2020 10:41,38.92,38.92,38.92,38.92,2110,0
FPT,3/26/2020 10:42,38.92,38.92,38.92,38.92,1010,0
FPT,3/26/2020 10:43,38.92,38.97,38.92,38.92,6120,0
FPT,3/26/2020 10:44,38.92,38.92,38.92,38.92,1100,0
FPT,3/26/2020 10:45,38.97,38.97,38.92,38.92,120,0
FPT,3/26/2020 10:46,38.92,38.92,38.92,38.92,1540,0
FPT,3/26/2020 10:47,38.92,38.92,38.92,38.92,3560,0
FPT,3/26/2020 10:48,38.92,38.92,38.92,38.92,5120,0
FPT,3/26/2020 10:49,38.92,38.92,38.92,38.92,2790,0
FPT,3/26/2020 10:50,38.92,38.92,38.92,38.92,870,0
FPT,3/26/2020 10:51,38.92,38.92,38.88,38.88,1450,0
FPT,3/26/2020 10:52,38.92,38.92,38.88,38.88,1840,0
FPT,3/26/2020 10:53,38.88,38.88,38.84,38.84,16210,0
FPT,3/26/2020 10:54,38.88,38.88,38.84,38.84,3980,0
FPT,3/26/2020 10:55,38.84,38.84,38.84,38.84,100,0
FPT,3/26/2020 10:56,38.84,38.84,38.8,38.84,1550,0
FPT,3/26/2020 10:57,38.8,38.8,38.8,38.8,4090,0
FPT,3/26/2020 10:58,38.75,38.75,38.75,38.75,10000,0
FPT,3/26/2020 10:59,38.8,38.8,38.75,38.75,2330,0
FPT,3/26/2020 11:01,38.75,38.75,38.71,38.71,10090,0
FPT,3/26/2020 11:02,38.75,38.75,38.75,38.75,1230,0
FPT,3/26/2020 11:03,38.71,38.71,38.67,38.67,3040,0
FPT,3/26/2020 11:04,38.71,38.71,38.71,38.71,2180,0
FPT,3/26/2020 11:05,38.67,38.71,38.67,38.67,13380,0
FPT,3/26/2020 11:06,38.67,38.67,38.67,38.67,680,0
FPT,3/26/2020 11:07,38.67,38.67,38.63,38.63,21090,0
FPT,3/26/2020 11:08,38.58,38.58,38.45,38.45,45310,0
FPT,3/26/2020 11:09,38.45,38.45,38.45,38.45,1360,0
FPT,3/26/2020 11:10,38.45,38.5,38.41,38.41,30220,0
FPT,3/26/2020 11:11,38.5,38.5,38.5,38.5,180,0
FPT,3/26/2020 11:12,38.5,38.54,38.5,38.54,3130,0
FPT,3/26/2020 11:13,38.54,38.54,38.5,38.54,290,0
FPT,3/26/2020 11:14,38.54,38.54,38.5,38.5,5760,0
FPT,3/26/2020 11:15,38.54,38.54,38.5,38.5,50,0
FPT,3/26/2020 11:16,38.54,38.54,38.5,38.5,1100,0
FPT,3/26/2020 11:17,38.5,38.54,38.5,38.54,7490,0
FPT,3/26/2020 11:18,38.54,38.54,38.54,38.54,300,0
FPT,3/26/2020 11:19,38.54,38.54,38.54,38.54,1020,0
FPT,3/26/2020 11:20,38.54,38.54,38.54,38.54,2770,0
FPT,3/26/2020 11:21,38.5,38.54,38.5,38.54,5720,0
FPT,3/26/2020 11:22,38.54,38.54,38.54,38.54,1050,0
FPT,3/26/2020 11:23,38.5,38.54,38.5,38.54,720,0
FPT,3/26/2020 11:24,38.54,38.54,38.54,38.54,110,0
FPT,3/26/2020 11:25,38.54,38.54,38.54,38.54,470,0
FPT,3/26/2020 11:26,38.5,38.5,38.45,38.45,16770,0
FPT,3/26/2020 11:27,38.45,38.45,38.45,38.45,1900,0
FPT,3/26/2020 11:28,38.5,38.5,38.45,38.5,4220,0
FPT,3/26/2020 11:29,38.45,38.5,38.45,38.45,1120,0
FPT,3/26/2020 13:00,38.5,38.5,38.45,38.5,65870,0
FPT,3/26/2020 13:01,38.41,38.45,38.41,38.41,2010,0
FPT,3/26/2020 13:02,38.41,38.45,38.41,38.41,46670,0
FPT,3/26/2020 13:03,38.41,38.41,38.41,38.41,11880,0
FPT,3/26/2020 13:04,38.41,38.45,38.41,38.45,710,0
FPT,3/26/2020 13:05,38.45,38.45,38.41,38.41,1200,0
FPT,3/26/2020 13:06,38.41,38.5,38.41,38.5,110,0
FPT,3/26/2020 13:07,38.45,38.45,38.41,38.45,29000,0
FPT,3/26/2020 13:08,38.5,38.5,38.37,38.41,11380,0
FPT,3/26/2020 13:09,38.41,38.41,38.37,38.41,2080,0
FPT,3/26/2020 13:10,38.37,38.41,38.33,38.41,41030,0
FPT,3/26/2020 13:11,38.33,38.33,38.33,38.33,340,0
FPT,3/26/2020 13:12,38.37,38.41,38.37,38.37,850,0
FPT,3/26/2020 13:13,38.37,38.41,38.33,38.41,2810,0
FPT,3/26/2020 13:14,38.37,38.37,38.33,38.37,1080,0
FPT,3/26/2020 13:15,38.37,38.37,38.37,38.37,360,0
FPT,3/26/2020 13:16,38.41,38.5,38.41,38.5,53440,0
FPT,3/26/2020 13:17,38.5,38.5,38.41,38.5,5060,0
FPT,3/26/2020 13:18,38.41,38.5,38.41,38.5,1470,0
FPT,3/26/2020 13:19,38.5,38.5,38.5,38.5,5400,0
FPT,3/26/2020 13:20,38.41,38.5,38.37,38.41,45160,0
FPT,3/26/2020 13:21,38.41,38.41,38.37,38.37,2550,0
FPT,3/26/2020 13:22,38.41,38.41,38.37,38.37,12920,0
FPT,3/26/2020 13:23,38.41,38.41,38.37,38.41,10530,0
FPT,3/26/2020 13:24,38.33,38.41,38.33,38.41,40060,0
FPT,3/26/2020 13:25,38.37,38.37,38.37,38.37,310,0
FPT,3/26/2020 13:26,38.33,38.37,38.33,38.37,4920,0
FPT,3/26/2020 13:27,38.41,38.41,38.41,38.41,2010,0
FPT,3/26/2020 13:29,38.41,38.41,38.37,38.41,1190,0
FPT,3/26/2020 13:30,38.41,38.41,38.33,38.41,20830,0
FPT,3/26/2020 13:31,38.41,38.41,38.41,38.41,5000,0
FPT,3/26/2020 13:32,38.41,38.41,38.37,38.37,7260,0
FPT,3/26/2020 13:33,38.37,38.37,38.37,38.37,3680,0
FPT,3/26/2020 13:34,38.41,38.41,38.33,38.33,4360,0
FPT,3/26/2020 13:35,38.37,38.37,38.33,38.37,8900,0
FPT,3/26/2020 13:36,38.37,38.37,38.37,38.37,1310,0
FPT,3/26/2020 13:37,38.37,38.37,38.33,38.33,110,0
FPT,3/26/2020 13:38,38.37,38.37,38.37,38.37,1110,0
FPT,3/26/2020 13:39,38.33,38.37,38.33,38.37,12020,0
FPT,3/26/2020 13:40,38.37,38.37,38.28,38.28,47950,0
FPT,3/26/2020 13:41,38.33,38.33,38.24,38.28,31260,0
FPT,3/26/2020 13:42,38.28,38.33,38.28,38.28,7440,0
FPT,3/26/2020 13:43,38.28,38.28,38.24,38.24,6130,0
FPT,3/26/2020 13:44,38.24,38.24,38.2,38.24,1310,0
FPT,3/26/2020 13:45,38.24,38.28,38.24,38.28,1300,0
FPT,3/26/2020 13:46,38.28,38.28,38.2,38.24,16340,0
FPT,3/26/2020 13:47,38.24,38.24,38.24,38.24,90,0
FPT,3/26/2020 13:48,38.24,38.28,38.24,38.28,11280,0
FPT,3/26/2020 13:49,38.24,38.24,38.24,38.24,5340,0
FPT,3/26/2020 13:50,38.24,38.24,38.24,38.24,1130,0
FPT,3/26/2020 13:51,38.24,38.24,38.24,38.24,1200,0
FPT,3/26/2020 13:52,38.24,38.24,38.16,38.16,51060,0
FPT,3/26/2020 13:53,38.24,38.24,38.24,38.24,3530,0
FPT,3/26/2020 13:54,38.24,38.24,38.07,38.16,66810,0
FPT,3/26/2020 13:55,38.11,38.16,38.11,38.16,1330,0
FPT,3/26/2020 13:56,38.11,38.16,38.11,38.16,520,0
FPT,3/26/2020 13:57,38.16,38.16,38.07,38.07,21690,0
FPT,3/26/2020 13:58,38.07,38.07,38.03,38.07,660,0
FPT,3/26/2020 13:59,38.07,38.07,37.99,37.99,141640,0
FPT,3/26/2020 14:00,37.99,37.99,37.94,37.99,5300,0
FPT,3/26/2020 14:01,37.99,37.99,37.94,37.99,2160,0
FPT,3/26/2020 14:02,37.99,37.99,37.99,37.99,4660,0
FPT,3/26/2020 14:03,37.99,38.07,37.99,38.07,3180,0
FPT,3/26/2020 14:04,38.07,38.07,38.07,38.07,380,0
FPT,3/26/2020 14:05,37.99,37.99,37.99,37.99,24450,0
FPT,3/26/2020 14:06,37.99,38.07,37.99,38.07,6160,0
FPT,3/26/2020 14:07,37.99,38.07,37.99,37.99,5830,0
FPT,3/26/2020 14:08,37.99,37.99,37.99,37.99,16250,0
FPT,3/26/2020 14:09,37.99,37.99,37.99,37.99,36220,0
FPT,3/26/2020 14:10,37.99,37.99,37.99,37.99,23310,0
FPT,3/26/2020 14:11,37.99,37.99,37.94,37.94,22880,0
FPT,3/26/2020 14:12,37.99,37.99,37.99,37.99,2680,0
FPT,3/26/2020 14:13,37.99,37.99,37.94,37.99,43630,0
FPT,3/26/2020 14:14,37.94,37.94,37.9,37.9,20680,0
FPT,3/26/2020 14:15,37.94,37.94,37.9,37.94,4350,0
FPT,3/26/2020 14:16,37.99,37.99,37.99,37.99,260,0
FPT,3/26/2020 14:17,37.99,38.03,37.94,37.99,11760,0
FPT,3/26/2020 14:18,37.99,37.99,37.9,37.94,5340,0
FPT,3/26/2020 14:19,37.94,37.99,37.94,37.94,11490,0
FPT,3/26/2020 14:20,37.99,38.03,37.99,38.03,440,0
FPT,3/26/2020 14:21,38.07,38.07,37.99,38.03,11710,0
FPT,3/26/2020 14:22,37.99,38.03,37.99,38.03,2030,0
FPT,3/26/2020 14:23,38.03,38.03,37.99,38.03,3350,0
FPT,3/26/2020 14:24,38.03,38.03,38.03,38.03,1680,0
FPT,3/26/2020 14:25,37.99,38.07,37.99,38.07,30170,0
FPT,3/26/2020 14:26,38.07,38.07,37.99,37.99,12820,0
FPT,3/26/2020 14:27,37.99,37.99,37.94,37.99,17450,0
FPT,3/26/2020 14:28,37.99,37.99,37.94,37.99,5750,0
FPT,3/26/2020 14:29,37.94,37.94,37.9,37.9,7350,0
FPT,3/26/2020 14:46,37.73,37.73,37.73,37.73,208930,0
FPT,3/27/2020 9:15,37.9,37.9,37.9,37.9,16790,0
FPT,3/27/2020 9:16,37.9,37.9,37.81,37.81,2700,0
FPT,3/27/2020 9:17,37.81,37.81,37.77,37.77,10810,0
FPT,3/27/2020 9:18,37.81,37.81,37.81,37.81,4940,0
FPT,3/27/2020 9:19,37.81,37.81,37.77,37.77,30560,0
FPT,3/27/2020 9:20,37.73,37.73,37.69,37.73,65250,0
FPT,3/27/2020 9:21,37.69,37.73,37.69,37.73,9980,0
FPT,3/27/2020 9:22,37.69,37.73,37.56,37.56,12480,0
FPT,3/27/2020 9:23,37.56,37.64,37.47,37.56,59050,0
FPT,3/27/2020 9:24,37.47,37.47,37.43,37.47,3100,0
FPT,3/27/2020 9:25,37.47,37.56,37.43,37.47,5140,0
FPT,3/27/2020 9:26,37.43,37.47,37.43,37.47,26110,0
FPT,3/27/2020 9:27,37.43,37.47,37.43,37.47,210,0
FPT,3/27/2020 9:28,37.47,37.47,37.43,37.43,6920,0
FPT,3/27/2020 9:29,37.47,37.47,37.43,37.43,3500,0
FPT,3/27/2020 9:30,37.47,37.47,37.43,37.47,6680,0
FPT,3/27/2020 9:31,37.47,37.47,37.43,37.47,4880,0
FPT,3/27/2020 9:32,37.56,37.56,37.47,37.47,1210,0
FPT,3/27/2020 9:33,37.47,37.52,37.47,37.52,2130,0
FPT,3/27/2020 9:34,37.52,37.52,37.47,37.52,6550,0
FPT,3/27/2020 9:35,37.52,37.52,37.47,37.52,670,0
FPT,3/27/2020 9:36,37.52,37.56,37.47,37.56,18090,0
FPT,3/27/2020 9:37,37.56,37.6,37.56,37.6,43440,0
FPT,3/27/2020 9:38,37.6,37.64,37.6,37.64,7960,0
FPT,3/27/2020 9:39,37.64,37.64,37.64,37.64,34710,0
FPT,3/27/2020 9:40,37.64,37.69,37.64,37.69,6370,0
FPT,3/27/2020 9:41,37.69,37.69,37.64,37.69,9480,0
FPT,3/27/2020 9:42,37.69,37.73,37.69,37.73,6090,0
FPT,3/27/2020 9:43,37.73,37.73,37.73,37.73,3160,0
FPT,3/27/2020 9:44,37.73,37.73,37.73,37.73,760,0
FPT,3/27/2020 9:45,37.69,37.69,37.69,37.69,13790,0
FPT,3/27/2020 9:46,37.69,37.69,37.69,37.69,1470,0
FPT,3/27/2020 9:47,37.64,37.64,37.64,37.64,2520,0
FPT,3/27/2020 9:48,37.64,37.64,37.64,37.64,500,0
FPT,3/27/2020 9:49,37.64,37.64,37.56,37.6,61160,0
FPT,3/27/2020 9:50,37.6,37.6,37.56,37.56,18130,0
FPT,3/27/2020 9:51,37.56,37.56,37.52,37.56,3040,0
FPT,3/27/2020 9:52,37.52,37.56,37.47,37.47,15240,0
FPT,3/27/2020 9:53,37.47,37.56,37.47,37.52,1970,0
FPT,3/27/2020 9:54,37.52,37.56,37.47,37.56,8950,0
FPT,3/27/2020 9:55,37.52,37.56,37.47,37.56,23360,0
FPT,3/27/2020 9:56,37.56,37.6,37.56,37.56,2250,0
FPT,3/27/2020 9:57,37.56,37.56,37.56,37.56,2240,0
FPT,3/27/2020 9:58,37.56,37.6,37.56,37.6,13310,0
FPT,3/27/2020 9:59,37.56,37.56,37.52,37.56,1790,0
FPT,3/27/2020 10:00,37.56,37.56,37.47,37.47,6860,0
FPT,3/27/2020 10:01,37.52,37.52,37.47,37.47,5900,0
FPT,3/27/2020 10:02,37.52,37.56,37.47,37.47,6830,0
FPT,3/27/2020 10:03,37.47,37.56,37.43,37.47,5070,0
FPT,3/27/2020 10:04,37.47,37.56,37.47,37.47,2210,0
FPT,3/27/2020 10:05,37.47,37.47,37.47,37.47,390,0
FPT,3/27/2020 10:06,37.52,37.52,37.52,37.52,40,0
FPT,3/27/2020 10:07,37.56,37.56,37.56,37.56,5000,0
FPT,3/27/2020 10:08,37.47,37.52,37.47,37.52,1310,0
FPT,3/27/2020 10:09,37.52,37.52,37.52,37.52,10060,0
FPT,3/27/2020 10:10,37.47,37.52,37.47,37.52,5240,0
FPT,3/27/2020 10:11,37.52,37.52,37.52,37.52,10200,0
FPT,3/27/2020 10:12,37.52,37.52,37.52,37.52,4500,0
FPT,3/27/2020 10:13,37.56,37.56,37.56,37.56,900,0
FPT,3/27/2020 10:14,37.52,37.56,37.52,37.56,2380,0
FPT,3/27/2020 10:15,37.52,37.56,37.52,37.52,3530,0
FPT,3/27/2020 10:16,37.52,37.52,37.52,37.52,2100,0
FPT,3/27/2020 10:17,37.52,37.52,37.52,37.52,4000,0
FPT,3/27/2020 10:18,37.56,37.56,37.52,37.52,1240,0
FPT,3/27/2020 10:19,37.56,37.56,37.56,37.56,40,0
FPT,3/27/2020 10:20,37.56,37.56,37.52,37.52,15500,0
FPT,3/27/2020 10:21,37.56,37.56,37.52,37.56,4790,0
FPT,3/27/2020 10:22,37.56,37.56,37.52,37.56,5320,0
FPT,3/27/2020 10:23,37.52,37.56,37.52,37.56,7870,0
FPT,3/27/2020 10:24,37.52,37.52,37.52,37.52,1010,0
FPT,3/27/2020 10:25,37.56,37.56,37.52,37.56,830,0
FPT,3/27/2020 10:26,37.56,37.56,37.52,37.52,2810,0
FPT,3/27/2020 10:27,37.56,37.56,37.52,37.56,3540,0
FPT,3/27/2020 10:28,37.56,37.56,37.56,37.56,20300,0
FPT,3/27/2020 10:29,37.56,37.56,37.56,37.56,11960,0
FPT,3/27/2020 10:30,37.56,37.56,37.52,37.56,29100,0
FPT,3/27/2020 10:31,37.56,37.6,37.56,37.56,14190,0
FPT,3/27/2020 10:32,37.56,37.56,37.52,37.56,16620,0
FPT,3/27/2020 10:33,37.56,37.6,37.56,37.6,12500,0
FPT,3/27/2020 10:34,37.6,37.6,37.56,37.6,840,0
FPT,3/27/2020 10:35,37.56,37.6,37.56,37.56,980,0
FPT,3/27/2020 10:36,37.6,37.6,37.56,37.6,30410,0
FPT,3/27/2020 10:37,37.6,37.6,37.56,37.6,18340,0
FPT,3/27/2020 10:38,37.6,37.64,37.56,37.6,4220,0
FPT,3/27/2020 10:39,37.64,37.64,37.64,37.64,30,0
FPT,3/27/2020 10:40,37.64,37.64,37.64,37.64,650,0
FPT,3/27/2020 10:41,37.6,37.6,37.6,37.6,6000,0
FPT,3/27/2020 10:42,37.64,37.64,37.64,37.64,1000,0
FPT,3/27/2020 10:43,37.64,37.64,37.64,37.64,2110,0
FPT,3/27/2020 10:44,37.64,37.64,37.64,37.64,7690,0
FPT,3/27/2020 10:45,37.64,37.64,37.64,37.64,17920,0
FPT,3/27/2020 10:46,37.64,37.64,37.64,37.64,5030,0
FPT,3/27/2020 10:47,37.64,37.64,37.6,37.64,2930,0
FPT,3/27/2020 10:48,37.64,37.64,37.64,37.64,9590,0
FPT,3/27/2020 10:49,37.64,37.64,37.64,37.64,3820,0
FPT,3/27/2020 10:50,37.69,37.69,37.64,37.64,1810,0
FPT,3/27/2020 10:51,37.64,37.69,37.64,37.64,9000,0
FPT,3/27/2020 10:52,37.69,37.69,37.69,37.69,200,0
FPT,3/27/2020 10:53,37.69,37.69,37.69,37.69,13830,0
FPT,3/27/2020 10:54,37.69,37.69,37.64,37.64,5000,0
FPT,3/27/2020 10:55,37.69,37.69,37.69,37.69,5120,0
FPT,3/27/2020 10:56,37.69,37.69,37.64,37.64,3700,0
FPT,3/27/2020 10:57,37.64,37.64,37.64,37.64,1720,0
FPT,3/27/2020 10:58,37.64,37.64,37.64,37.64,260,0
FPT,3/27/2020 10:59,37.64,37.64,37.64,37.64,7560,0
FPT,3/27/2020 11:00,37.64,37.64,37.64,37.64,2600,0
FPT,3/27/2020 11:01,37.56,37.56,37.52,37.52,98170,0
FPT,3/27/2020 11:02,37.56,37.56,37.56,37.56,410,0
FPT,3/27/2020 11:03,37.56,37.56,37.52,37.52,15190,0
FPT,3/27/2020 11:04,37.56,37.56,37.56,37.56,24110,0
FPT,3/27/2020 11:05,37.52,37.56,37.52,37.56,7780,0
FPT,3/27/2020 11:06,37.56,37.56,37.56,37.56,2300,0
FPT,3/27/2020 11:07,37.56,37.56,37.52,37.56,2350,0
FPT,3/27/2020 11:08,37.56,37.56,37.52,37.52,6500,0
FPT,3/27/2020 11:09,37.56,37.56,37.52,37.52,2540,0
FPT,3/27/2020 11:10,37.52,37.56,37.52,37.56,1440,0
FPT,3/27/2020 11:11,37.56,37.56,37.56,37.56,1340,0
FPT,3/27/2020 11:12,37.56,37.56,37.56,37.56,2770,0
FPT,3/27/2020 11:13,37.56,37.56,37.56,37.56,4950,0
FPT,3/27/2020 11:14,37.56,37.56,37.56,37.56,2590,0
FPT,3/27/2020 11:15,37.56,37.56,37.56,37.56,5060,0
FPT,3/27/2020 11:16,37.56,37.56,37.56,37.56,1000,0
FPT,3/27/2020 11:18,37.6,37.6,37.6,37.6,2010,0
FPT,3/27/2020 11:19,37.6,37.6,37.6,37.6,210,0
FPT,3/27/2020 11:21,37.56,37.6,37.56,37.6,1210,0
FPT,3/27/2020 11:22,37.6,37.6,37.6,37.6,10,0
FPT,3/27/2020 11:23,37.6,37.6,37.6,37.6,2280,0
FPT,3/27/2020 11:24,37.6,37.6,37.6,37.6,540,0
FPT,3/27/2020 11:25,37.6,37.6,37.56,37.56,1570,0
FPT,3/27/2020 11:26,37.6,37.6,37.6,37.6,50,0
FPT,3/27/2020 11:27,37.56,37.6,37.56,37.6,330,0
FPT,3/27/2020 11:28,37.6,37.6,37.56,37.56,110,0
FPT,3/27/2020 11:29,37.56,37.6,37.56,37.56,20500,0
FPT,3/27/2020 13:00,37.6,37.6,37.6,37.6,10270,0
FPT,3/27/2020 13:01,37.6,37.6,37.6,37.6,6150,0
FPT,3/27/2020 13:02,37.6,37.6,37.56,37.56,7560,0
FPT,3/27/2020 13:03,37.6,37.6,37.56,37.6,350,0
FPT,3/27/2020 13:04,37.6,37.6,37.6,37.6,970,0
FPT,3/27/2020 13:05,37.6,37.6,37.6,37.6,1100,0
FPT,3/27/2020 13:06,37.6,37.6,37.6,37.6,600,0
FPT,3/27/2020 13:07,37.6,37.6,37.6,37.6,4600,0
FPT,3/27/2020 13:08,37.6,37.6,37.56,37.6,8050,0
FPT,3/27/2020 13:09,37.6,37.6,37.56,37.56,1570,0
FPT,3/27/2020 13:10,37.6,37.6,37.6,37.6,5460,0
FPT,3/27/2020 13:11,37.6,37.6,37.6,37.6,420,0
FPT,3/27/2020 13:12,37.6,37.6,37.56,37.6,12430,0
FPT,3/27/2020 13:13,37.6,37.64,37.6,37.64,570,0
FPT,3/27/2020 13:14,37.64,37.64,37.6,37.64,10180,0
FPT,3/27/2020 13:15,37.64,37.64,37.6,37.64,5860,0
FPT,3/27/2020 13:16,37.64,37.64,37.6,37.64,6100,0
FPT,3/27/2020 13:17,37.64,37.64,37.64,37.64,340,0
FPT,3/27/2020 13:18,37.64,37.64,37.6,37.6,4250,0
FPT,3/27/2020 13:19,37.64,37.64,37.6,37.64,3020,0
FPT,3/27/2020 13:20,37.6,37.6,37.6,37.6,1040,0
FPT,3/27/2020 13:21,37.6,37.6,37.6,37.6,410,0
FPT,3/27/2020 13:22,37.6,37.6,37.56,37.6,950,0
FPT,3/27/2020 13:23,37.6,37.6,37.6,37.6,20,0
FPT,3/27/2020 13:24,37.6,37.6,37.56,37.6,2230,0
FPT,3/27/2020 13:25,37.6,37.6,37.56,37.56,5500,0
FPT,3/27/2020 13:26,37.6,37.6,37.56,37.6,8810,0
FPT,3/27/2020 13:27,37.56,37.6,37.56,37.6,800,0
FPT,3/27/2020 13:28,37.6,37.6,37.6,37.6,230,0
FPT,3/27/2020 13:29,37.6,37.6,37.56,37.6,1930,0
FPT,3/27/2020 13:30,37.56,37.6,37.56,37.6,14300,0
FPT,3/27/2020 13:31,37.56,37.56,37.56,37.56,10000,0
FPT,3/27/2020 13:32,37.6,37.6,37.56,37.56,48860,0
FPT,3/27/2020 13:33,37.52,37.56,37.52,37.52,2940,0
FPT,3/27/2020 13:34,37.52,37.52,37.47,37.52,54600,0
FPT,3/27/2020 13:35,37.52,37.52,37.43,37.47,17420,0
FPT,3/27/2020 13:36,37.43,37.47,37.39,37.39,8420,0
FPT,3/27/2020 13:37,37.43,37.43,37.39,37.39,7350,0
FPT,3/27/2020 13:38,37.43,37.43,37.34,37.39,112740,0
FPT,3/27/2020 13:39,37.34,37.39,37.3,37.39,32250,0
FPT,3/27/2020 13:40,37.3,37.34,37.3,37.3,6400,0
FPT,3/27/2020 13:41,37.3,37.3,37.26,37.26,8580,0
FPT,3/27/2020 13:42,37.26,37.26,37.22,37.26,7590,0
FPT,3/27/2020 13:43,37.3,37.3,37.26,37.26,5880,0
FPT,3/27/2020 13:44,37.22,37.3,37.22,37.22,31890,0
FPT,3/27/2020 13:45,37.22,37.22,37.17,37.17,45760,0
FPT,3/27/2020 13:46,37.17,37.17,37.13,37.13,52690,0
FPT,3/27/2020 13:47,37.13,37.13,37.13,37.13,43540,0
FPT,3/27/2020 13:48,37.13,37.13,37.09,37.09,27580,0
FPT,3/27/2020 13:49,37.09,37.13,37.05,37.09,6210,0
FPT,3/27/2020 13:50,37.09,37.09,37,37,14880,0
FPT,3/27/2020 13:51,37.05,37.05,36.96,36.96,4310,0
FPT,3/27/2020 13:52,36.96,36.96,36.88,36.92,44920,0
FPT,3/27/2020 13:53,36.96,36.96,36.96,36.96,14760,0
FPT,3/27/2020 13:54,37.05,37.05,36.96,36.96,9160,0
FPT,3/27/2020 13:55,36.92,36.96,36.92,36.96,11290,0
FPT,3/27/2020 13:56,36.96,36.96,36.88,36.88,25170,0
FPT,3/27/2020 13:57,36.88,36.92,36.88,36.92,28960,0
FPT,3/27/2020 13:58,36.88,36.92,36.79,36.79,8320,0
FPT,3/27/2020 13:59,36.79,36.88,36.75,36.75,9890,0
FPT,3/27/2020 14:00,36.75,36.79,36.7,36.7,165270,0
FPT,3/27/2020 14:01,36.7,36.7,36.62,36.7,5330,0
FPT,3/27/2020 14:02,36.62,36.7,36.62,36.7,16910,0
FPT,3/27/2020 14:03,36.7,36.79,36.7,36.7,18050,0
FPT,3/27/2020 14:04,36.7,36.7,36.7,36.7,20410,0
FPT,3/27/2020 14:05,36.7,36.79,36.7,36.79,5310,0
FPT,3/27/2020 14:06,36.79,36.92,36.79,36.92,11120,0
FPT,3/27/2020 14:07,36.92,36.92,36.92,36.92,1560,0
FPT,3/27/2020 14:08,36.92,37.05,36.88,37.05,61800,0
FPT,3/27/2020 14:09,37.05,37.05,36.88,37.05,4650,0
FPT,3/27/2020 14:10,37.05,37.05,37.05,37.05,1590,0
FPT,3/27/2020 14:11,37.05,37.05,36.92,37.05,9100,0
FPT,3/27/2020 14:12,37.05,37.05,36.96,36.96,850,0
FPT,3/27/2020 14:13,37.05,37.05,36.92,36.92,15760,0
FPT,3/27/2020 14:14,36.92,36.96,36.92,36.96,8220,0
FPT,3/27/2020 14:15,36.96,36.96,36.79,36.79,39850,0
FPT,3/27/2020 14:16,36.79,36.79,36.79,36.79,780,0
FPT,3/27/2020 14:17,36.79,36.96,36.79,36.96,380,0
FPT,3/27/2020 14:18,36.96,36.96,36.79,36.88,2100,0
FPT,3/27/2020 14:19,36.88,36.88,36.7,36.79,64070,0
FPT,3/27/2020 14:20,36.79,36.79,36.7,36.7,5160,0
FPT,3/27/2020 14:21,36.75,36.75,36.75,36.75,1350,0
FPT,3/27/2020 14:22,36.75,36.79,36.75,36.79,11220,0
FPT,3/27/2020 14:23,36.79,36.79,36.79,36.79,4270,0
FPT,3/27/2020 14:24,36.88,36.88,36.88,36.88,1280,0
FPT,3/27/2020 14:25,36.79,36.92,36.79,36.92,4580,0
FPT,3/27/2020 14:26,36.92,36.92,36.79,36.92,2950,0
FPT,3/27/2020 14:27,36.88,36.88,36.88,36.88,1310,0
FPT,3/27/2020 14:28,36.88,36.88,36.83,36.88,3610,0
FPT,3/27/2020 14:29,36.83,36.92,36.83,36.92,4820,0
FPT,3/27/2020 14:46,36.79,36.79,36.79,36.79,138400,0
FPT,3/30/2020 9:15,34.57,34.91,34.57,34.91,126450,0
FPT,3/30/2020 9:16,34.91,35,34.66,34.66,6710,0
FPT,3/30/2020 9:17,34.66,34.66,34.4,34.49,11860,0
FPT,3/30/2020 9:18,34.4,34.57,34.4,34.4,31130,0
FPT,3/30/2020 9:19,34.4,34.49,34.23,34.4,66910,0
FPT,3/30/2020 9:20,34.4,34.4,34.23,34.23,116240,0
FPT,3/30/2020 9:21,34.31,34.4,34.23,34.4,35700,0
FPT,3/30/2020 9:22,34.31,34.4,34.31,34.31,40560,0
FPT,3/30/2020 9:23,34.4,34.4,34.31,34.31,10240,0
FPT,3/30/2020 9:24,34.31,34.36,34.31,34.36,8030,0
FPT,3/30/2020 9:25,34.36,34.4,34.31,34.36,25750,0
FPT,3/30/2020 9:26,34.36,34.36,34.27,34.36,33630,0
FPT,3/30/2020 9:27,34.31,34.36,34.31,34.36,6690,0
FPT,3/30/2020 9:28,34.36,34.4,34.36,34.4,31670,0
FPT,3/30/2020 9:29,34.4,34.4,34.31,34.36,10880,0
FPT,3/30/2020 9:30,34.31,34.36,34.31,34.36,25340,0
FPT,3/30/2020 9:31,34.36,34.4,34.31,34.4,54510,0
FPT,3/30/2020 9:32,34.31,34.36,34.31,34.36,4950,0
FPT,3/30/2020 9:33,34.31,34.36,34.31,34.36,15350,0
FPT,3/30/2020 9:34,34.31,34.36,34.31,34.31,4980,0
FPT,3/30/2020 9:35,34.31,34.36,34.31,34.31,5680,0
FPT,3/30/2020 9:36,34.4,34.4,34.36,34.4,52510,0
FPT,3/30/2020 9:37,34.4,34.4,34.36,34.4,42170,0
FPT,3/30/2020 9:38,34.4,34.49,34.4,34.49,5310,0
FPT,3/30/2020 9:39,34.57,34.74,34.49,34.66,8370,0
FPT,3/30/2020 9:40,34.83,34.91,34.66,34.87,3740,0
FPT,3/30/2020 9:41,34.87,35,34.87,35,10950,0
FPT,3/30/2020 9:42,35,35,34.83,35,2720,0
FPT,3/30/2020 9:43,35,35,35,35,6670,0
FPT,3/30/2020 9:44,35,35,34.91,34.91,2420,0
FPT,3/30/2020 9:45,35,35,35,35,25080,0
FPT,3/30/2020 9:46,35,35,35,35,2240,0
FPT,3/30/2020 9:47,35,35,34.87,34.87,20830,0
FPT,3/30/2020 9:48,34.91,34.91,34.83,34.83,9170,0
FPT,3/30/2020 9:49,34.66,34.83,34.66,34.74,7830,0
FPT,3/30/2020 9:50,34.74,34.74,34.7,34.74,2050,0
FPT,3/30/2020 9:51,34.74,34.74,34.66,34.7,8200,0
FPT,3/30/2020 9:52,34.66,34.66,34.66,34.66,4820,0
FPT,3/30/2020 9:53,34.66,34.66,34.61,34.61,6100,0
FPT,3/30/2020 9:54,34.57,34.66,34.57,34.66,6050,0
FPT,3/30/2020 9:55,34.66,34.66,34.61,34.61,4850,0
FPT,3/30/2020 9:56,34.61,34.61,34.61,34.61,5650,0
FPT,3/30/2020 9:57,34.61,34.61,34.61,34.61,1030,0
FPT,3/30/2020 9:58,34.61,34.61,34.57,34.61,2730,0
FPT,3/30/2020 9:59,34.61,34.61,34.61,34.61,12140,0
FPT,3/30/2020 10:00,34.61,34.61,34.57,34.61,25450,0
FPT,3/30/2020 10:01,34.57,34.66,34.57,34.61,8650,0
FPT,3/30/2020 10:02,34.61,34.66,34.57,34.57,4950,0
FPT,3/30/2020 10:03,34.61,34.61,34.61,34.61,1000,0
FPT,3/30/2020 10:04,34.61,34.61,34.61,34.61,1180,0
FPT,3/30/2020 10:05,34.61,34.61,34.57,34.57,10350,0
FPT,3/30/2020 10:06,34.61,34.61,34.61,34.61,1970,0
FPT,3/30/2020 10:07,34.61,34.61,34.57,34.61,5720,0
FPT,3/30/2020 10:08,34.61,34.61,34.57,34.61,5570,0
FPT,3/30/2020 10:09,34.57,34.61,34.57,34.57,10820,0
FPT,3/30/2020 10:10,34.61,34.61,34.57,34.57,51680,0
FPT,3/30/2020 10:11,34.57,34.61,34.49,34.57,8910,0
FPT,3/30/2020 10:12,34.57,34.57,34.49,34.49,1640,0
FPT,3/30/2020 10:13,34.49,34.57,34.49,34.57,1520,0
FPT,3/30/2020 10:14,34.57,34.57,34.49,34.53,2910,0
FPT,3/30/2020 10:15,34.49,34.49,34.49,34.49,1490,0
FPT,3/30/2020 10:16,34.49,34.53,34.49,34.49,2290,0
FPT,3/30/2020 10:17,34.44,34.49,34.44,34.49,900,0
FPT,3/30/2020 10:18,34.44,34.49,34.44,34.49,6490,0
FPT,3/30/2020 10:19,34.49,34.49,34.44,34.49,2850,0
FPT,3/30/2020 10:20,34.44,34.49,34.44,34.49,3050,0
FPT,3/30/2020 10:21,34.49,34.49,34.44,34.49,4060,0
FPT,3/30/2020 10:22,34.49,34.49,34.44,34.49,11730,0
FPT,3/30/2020 10:23,34.49,34.49,34.49,34.49,18310,0
FPT,3/30/2020 10:24,34.53,34.57,34.53,34.57,2530,0
FPT,3/30/2020 10:25,34.49,34.57,34.49,34.57,4350,0
FPT,3/30/2020 10:26,34.57,34.57,34.49,34.57,11500,0
FPT,3/30/2020 10:27,34.57,34.57,34.49,34.49,7680,0
FPT,3/30/2020 10:28,34.49,34.57,34.44,34.44,2930,0
FPT,3/30/2020 10:29,34.44,34.53,34.44,34.53,5210,0
FPT,3/30/2020 10:30,34.53,34.53,34.49,34.53,1210,0
FPT,3/30/2020 10:31,34.53,34.53,34.49,34.53,6340,0
FPT,3/30/2020 10:32,34.53,34.53,34.49,34.49,120,0
FPT,3/30/2020 10:33,34.53,34.53,34.53,34.53,130,0
FPT,3/30/2020 10:34,34.53,34.53,34.49,34.53,910,0
FPT,3/30/2020 10:35,34.53,34.53,34.53,34.53,150,0
FPT,3/30/2020 10:36,34.53,34.53,34.49,34.53,2620,0
FPT,3/30/2020 10:37,34.53,34.53,34.49,34.49,1360,0
FPT,3/30/2020 10:38,34.49,34.53,34.49,34.53,5020,0
FPT,3/30/2020 10:39,34.53,34.53,34.49,34.49,2560,0
FPT,3/30/2020 10:40,34.49,34.49,34.49,34.49,1850,0
FPT,3/30/2020 10:41,34.49,34.49,34.49,34.49,1520,0
FPT,3/30/2020 10:42,34.49,34.53,34.49,34.53,400,0
FPT,3/30/2020 10:43,34.49,34.49,34.49,34.49,330,0
FPT,3/30/2020 10:44,34.53,34.53,34.53,34.53,140,0
FPT,3/30/2020 10:45,34.53,34.53,34.53,34.53,2350,0
FPT,3/30/2020 10:46,34.53,34.53,34.49,34.53,2120,0
FPT,3/30/2020 10:47,34.49,34.49,34.49,34.49,570,0
FPT,3/30/2020 10:48,34.49,34.49,34.49,34.49,6300,0
FPT,3/30/2020 10:49,34.49,34.49,34.49,34.49,3550,0
FPT,3/30/2020 10:50,34.49,34.53,34.49,34.49,11630,0
FPT,3/30/2020 10:51,34.49,34.49,34.49,34.49,2440,0
FPT,3/30/2020 10:52,34.53,34.53,34.53,34.53,2000,0
FPT,3/30/2020 10:53,34.53,34.53,34.53,34.53,540,0
FPT,3/30/2020 10:54,34.49,34.49,34.49,34.49,5000,0
FPT,3/30/2020 10:55,34.49,34.49,34.49,34.49,5710,0
FPT,3/30/2020 10:56,34.49,34.49,34.49,34.49,2000,0
FPT,3/30/2020 10:57,34.49,34.49,34.49,34.49,2790,0
FPT,3/30/2020 10:59,34.53,34.53,34.53,34.53,140,0
FPT,3/30/2020 11:00,34.53,34.53,34.53,34.53,640,0
FPT,3/30/2020 11:01,34.53,34.53,34.49,34.53,5980,0
FPT,3/30/2020 11:02,34.49,34.49,34.49,34.49,10200,0
FPT,3/30/2020 11:03,34.49,34.53,34.49,34.53,200,0
FPT,3/30/2020 11:04,34.53,34.53,34.53,34.53,50,0
FPT,3/30/2020 11:05,34.53,34.53,34.49,34.49,1230,0
FPT,3/30/2020 11:06,34.49,34.49,34.49,34.49,5300,0
FPT,3/30/2020 11:07,34.53,34.53,34.49,34.49,4200,0
FPT,3/30/2020 11:08,34.49,34.49,34.49,34.49,1080,0
FPT,3/30/2020 11:09,34.49,34.49,34.49,34.49,500,0
FPT,3/30/2020 11:10,34.49,34.53,34.49,34.49,2610,0
FPT,3/30/2020 11:11,34.49,34.53,34.49,34.53,850,0
FPT,3/30/2020 11:12,34.53,34.53,34.53,34.53,1280,0
FPT,3/30/2020 11:13,34.53,34.53,34.49,34.49,2250,0
FPT,3/30/2020 11:14,34.53,34.53,34.53,34.53,7900,0
FPT,3/30/2020 11:15,34.53,34.53,34.53,34.53,16410,0
FPT,3/30/2020 11:16,34.57,34.57,34.53,34.53,730,0
FPT,3/30/2020 11:17,34.53,34.53,34.53,34.53,520,0
FPT,3/30/2020 11:18,34.53,34.53,34.53,34.53,160,0
FPT,3/30/2020 11:19,34.57,34.57,34.53,34.53,4550,0
FPT,3/30/2020 11:20,34.53,34.57,34.53,34.57,3650,0
FPT,3/30/2020 11:21,34.57,34.57,34.57,34.57,60,0
FPT,3/30/2020 11:22,34.57,34.57,34.53,34.53,5100,0
FPT,3/30/2020 11:23,34.57,34.57,34.57,34.57,500,0
FPT,3/30/2020 11:24,34.53,34.57,34.53,34.57,6450,0
FPT,3/30/2020 11:25,34.53,34.53,34.53,34.53,150,0
FPT,3/30/2020 11:26,34.57,34.57,34.53,34.57,8160,0
FPT,3/30/2020 11:27,34.53,34.57,34.53,34.57,3010,0
FPT,3/30/2020 11:28,34.57,34.57,34.57,34.57,4010,0
FPT,3/30/2020 11:29,34.61,34.61,34.61,34.61,50,0
FPT,3/30/2020 13:00,34.57,34.57,34.57,34.57,24480,0
FPT,3/30/2020 13:01,34.53,34.57,34.53,34.57,2200,0
FPT,3/30/2020 13:02,34.57,34.57,34.57,34.57,320,0
FPT,3/30/2020 13:03,34.57,34.57,34.57,34.57,6120,0
FPT,3/30/2020 13:04,34.57,34.57,34.57,34.57,33770,0
FPT,3/30/2020 13:05,34.61,34.61,34.61,34.61,18680,0
FPT,3/30/2020 13:06,34.61,34.66,34.61,34.66,5610,0
FPT,3/30/2020 13:07,34.66,34.66,34.66,34.66,3720,0
FPT,3/30/2020 13:08,34.66,34.66,34.66,34.66,1140,0
FPT,3/30/2020 13:09,34.66,34.66,34.66,34.66,760,0
FPT,3/30/2020 13:10,34.66,34.66,34.66,34.66,12160,0
FPT,3/30/2020 13:11,34.66,34.74,34.66,34.74,4590,0
FPT,3/30/2020 13:12,34.66,34.66,34.66,34.66,14350,0
FPT,3/30/2020 13:13,34.66,34.66,34.61,34.61,4780,0
FPT,3/30/2020 13:14,34.57,34.61,34.57,34.61,1410,0
FPT,3/30/2020 13:15,34.61,34.61,34.57,34.57,2490,0
FPT,3/30/2020 13:16,34.61,34.61,34.57,34.57,1370,0
FPT,3/30/2020 13:17,34.61,34.61,34.61,34.61,400,0
FPT,3/30/2020 13:18,34.61,34.61,34.61,34.61,20,0
FPT,3/30/2020 13:19,34.61,34.61,34.61,34.61,900,0
FPT,3/30/2020 13:20,34.61,34.61,34.61,34.61,10,0
FPT,3/30/2020 13:21,34.61,34.61,34.61,34.61,2120,0
FPT,3/30/2020 13:22,34.61,34.66,34.61,34.66,64380,0
FPT,3/30/2020 13:23,34.66,34.74,34.66,34.74,2500,0
FPT,3/30/2020 13:24,34.74,34.74,34.66,34.74,1020,0
FPT,3/30/2020 13:25,34.74,34.83,34.74,34.83,7090,0
FPT,3/30/2020 13:26,34.83,34.87,34.83,34.87,2580,0
FPT,3/30/2020 13:27,34.87,34.91,34.87,34.91,2190,0
FPT,3/30/2020 13:28,34.87,34.91,34.87,34.91,9050,0
FPT,3/30/2020 13:29,34.87,34.87,34.87,34.87,5000,0
FPT,3/30/2020 13:30,34.87,34.87,34.83,34.87,5720,0
FPT,3/30/2020 13:31,34.91,34.91,34.91,34.91,100,0
FPT,3/30/2020 13:32,34.91,34.91,34.91,34.91,50,0
FPT,3/30/2020 13:33,34.87,34.91,34.87,34.91,20660,0
FPT,3/30/2020 13:34,34.83,34.95,34.83,34.91,20020,0
FPT,3/30/2020 13:35,34.91,34.95,34.87,34.87,3900,0
FPT,3/30/2020 13:36,34.91,34.91,34.87,34.87,760,0
FPT,3/30/2020 13:37,34.87,34.87,34.87,34.87,1300,0
FPT,3/30/2020 13:38,34.91,34.91,34.91,34.91,120,0
FPT,3/30/2020 13:39,34.91,34.91,34.91,34.91,2300,0
FPT,3/30/2020 13:40,34.87,34.87,34.87,34.87,2390,0
FPT,3/30/2020 13:41,34.83,34.87,34.83,34.83,11500,0
FPT,3/30/2020 13:42,34.87,34.87,34.87,34.87,1110,0
FPT,3/30/2020 13:43,34.91,34.91,34.83,34.87,2050,0
FPT,3/30/2020 13:44,34.87,34.91,34.87,34.91,2140,0
FPT,3/30/2020 13:45,34.91,34.91,34.91,34.91,1520,0
FPT,3/30/2020 13:46,34.91,35,34.91,35,3310,0
FPT,3/30/2020 13:47,35,35.08,35,35,36670,0
FPT,3/30/2020 13:48,35,35,35,35,640,0
FPT,3/30/2020 13:49,34.95,35,34.95,35,2080,0
FPT,3/30/2020 13:50,35,35,35,35,4000,0
FPT,3/30/2020 13:51,35,35,35,35,2900,0
FPT,3/30/2020 13:52,34.95,34.95,34.95,34.95,1150,0
FPT,3/30/2020 13:53,35,35,34.95,34.95,7500,0
FPT,3/30/2020 13:54,34.95,35,34.91,34.95,2850,0
FPT,3/30/2020 13:55,34.91,34.91,34.91,34.91,1120,0
FPT,3/30/2020 13:56,34.91,34.95,34.87,34.91,22720,0
FPT,3/30/2020 13:57,34.87,34.87,34.78,34.78,12760,0
FPT,3/30/2020 13:58,34.78,34.78,34.74,34.78,6970,0
FPT,3/30/2020 13:59,34.78,34.78,34.78,34.78,4530,0
FPT,3/30/2020 14:00,34.83,34.83,34.83,34.83,150,0
FPT,3/30/2020 14:01,34.74,34.74,34.66,34.66,9540,0
FPT,3/30/2020 14:02,34.66,34.66,34.66,34.66,5590,0
FPT,3/30/2020 14:03,34.66,34.66,34.61,34.66,4750,0
FPT,3/30/2020 14:04,34.61,34.66,34.57,34.57,23990,0
FPT,3/30/2020 14:05,34.66,34.66,34.57,34.57,13520,0
FPT,3/30/2020 14:06,34.57,34.57,34.57,34.57,2470,0
FPT,3/30/2020 14:07,34.53,34.53,34.53,34.53,1500,0
FPT,3/30/2020 14:08,34.57,34.57,34.53,34.57,9590,0
FPT,3/30/2020 14:09,34.57,34.57,34.53,34.53,24230,0
FPT,3/30/2020 14:10,34.57,34.66,34.57,34.66,6110,0
FPT,3/30/2020 14:11,34.57,34.66,34.57,34.57,2850,0
FPT,3/30/2020 14:12,34.57,34.61,34.57,34.61,1130,0
FPT,3/30/2020 14:13,34.66,34.66,34.61,34.66,7420,0
FPT,3/30/2020 14:14,34.66,34.74,34.66,34.66,5310,0
FPT,3/30/2020 14:15,34.66,34.83,34.53,34.78,39600,0
FPT,3/30/2020 14:16,34.78,34.83,34.66,34.66,7600,0
FPT,3/30/2020 14:17,34.78,34.78,34.78,34.78,1510,0
FPT,3/30/2020 14:18,34.7,34.7,34.66,34.7,11270,0
FPT,3/30/2020 14:19,34.74,34.74,34.66,34.66,7030,0
FPT,3/30/2020 14:21,34.74,34.74,34.7,34.74,1720,0
FPT,3/30/2020 14:22,34.74,34.74,34.66,34.66,1620,0
FPT,3/30/2020 14:23,34.74,34.74,34.66,34.66,12580,0
FPT,3/30/2020 14:24,34.66,34.74,34.66,34.66,6180,0
FPT,3/30/2020 14:25,34.66,34.66,34.66,34.66,1040,0
FPT,3/30/2020 14:26,34.66,34.66,34.66,34.66,4060,0
FPT,3/30/2020 14:27,34.57,34.66,34.57,34.66,13550,0
FPT,3/30/2020 14:28,34.61,34.61,34.57,34.61,4770,0
FPT,3/30/2020 14:29,34.57,34.66,34.57,34.66,10610,0
FPT,3/30/2020 14:46,34.49,34.49,34.49,34.49,172190,0
FPT,3/31/2020 9:15,35.51,35.51,35.42,35.42,27440,0
FPT,3/31/2020 9:16,35.42,35.51,35.42,35.42,7770,0
FPT,3/31/2020 9:17,35.42,35.51,35.42,35.51,7050,0
FPT,3/31/2020 9:18,35.6,35.85,35.6,35.85,5500,0
FPT,3/31/2020 9:19,35.94,35.94,35.85,35.94,3500,0
FPT,3/31/2020 9:20,35.94,36.02,35.6,35.6,9190,0
FPT,3/31/2020 9:21,35.85,35.85,35.6,35.85,5150,0
FPT,3/31/2020 9:22,35.85,35.85,35.68,35.68,500,0
FPT,3/31/2020 9:23,35.77,35.77,35.6,35.6,6110,0
FPT,3/31/2020 9:24,35.68,35.68,35.6,35.6,1890,0
FPT,3/31/2020 9:25,35.6,35.68,35.08,35.6,17030,0
FPT,3/31/2020 9:26,35.42,35.42,35.42,35.42,2340,0
FPT,3/31/2020 9:27,35.42,35.6,35.25,35.6,11150,0
FPT,3/31/2020 9:28,35.6,35.6,35.42,35.6,9160,0
FPT,3/31/2020 9:29,35.6,35.77,35.6,35.68,12900,0
FPT,3/31/2020 9:30,35.68,35.68,35.51,35.51,12700,0
FPT,3/31/2020 9:31,35.47,35.51,35.47,35.47,1900,0
FPT,3/31/2020 9:32,35.51,35.51,35.47,35.47,2950,0
FPT,3/31/2020 9:33,35.51,35.51,35.47,35.51,1220,0
FPT,3/31/2020 9:34,35.51,35.51,35.51,35.51,13180,0
FPT,3/31/2020 9:35,35.51,35.51,35.47,35.47,1070,0
FPT,3/31/2020 9:36,35.47,35.51,35.47,35.51,5430,0
FPT,3/31/2020 9:37,35.51,35.6,35.47,35.6,3760,0
FPT,3/31/2020 9:39,35.6,35.6,35.51,35.51,800,0
FPT,3/31/2020 9:40,35.51,35.51,35.51,35.51,3850,0
FPT,3/31/2020 9:41,35.6,35.6,35.51,35.6,9520,0
FPT,3/31/2020 9:42,35.51,35.55,35.51,35.55,2880,0
FPT,3/31/2020 9:43,35.55,35.6,35.51,35.51,1140,0
FPT,3/31/2020 9:44,35.51,35.55,35.51,35.55,2550,0
FPT,3/31/2020 9:45,35.55,35.55,35.51,35.55,6140,0
FPT,3/31/2020 9:46,35.51,35.6,35.51,35.6,1760,0
FPT,3/31/2020 9:47,35.55,35.6,35.55,35.55,1820,0
FPT,3/31/2020 9:48,35.55,35.55,35.55,35.55,630,0
FPT,3/31/2020 9:49,35.55,35.6,35.51,35.51,30960,0
FPT,3/31/2020 9:50,35.51,35.51,35.51,35.51,4660,0
FPT,3/31/2020 9:51,35.6,35.6,35.6,35.6,9900,0
FPT,3/31/2020 9:52,35.64,35.64,35.6,35.64,3190,0
FPT,3/31/2020 9:54,35.64,35.64,35.6,35.6,2830,0
FPT,3/31/2020 9:55,35.64,35.64,35.6,35.64,760,0
FPT,3/31/2020 9:56,35.64,35.64,35.6,35.64,1200,0
FPT,3/31/2020 9:57,35.64,35.64,35.6,35.64,70,0
FPT,3/31/2020 9:58,35.6,35.64,35.6,35.64,4910,0
FPT,3/31/2020 9:59,35.68,35.68,35.64,35.64,50210,0
FPT,3/31/2020 10:00,35.64,35.68,35.64,35.68,3090,0
FPT,3/31/2020 10:01,35.72,35.72,35.68,35.68,1100,0
FPT,3/31/2020 10:02,35.72,35.72,35.68,35.68,3400,0
FPT,3/31/2020 10:03,35.72,35.72,35.72,35.72,5950,0
FPT,3/31/2020 10:04,35.72,35.77,35.72,35.77,3550,0
FPT,3/31/2020 10:05,35.77,35.81,35.77,35.81,12490,0
FPT,3/31/2020 10:06,35.81,35.94,35.81,35.94,42540,0
FPT,3/31/2020 10:07,35.94,36.02,35.94,36.02,11890,0
FPT,3/31/2020 10:08,36.02,36.11,35.98,35.98,880,0
FPT,3/31/2020 10:09,35.98,36.02,35.98,35.98,480,0
FPT,3/31/2020 10:10,35.98,36.02,35.85,36.02,10630,0
FPT,3/31/2020 10:11,36.02,36.02,35.94,36.02,5520,0
FPT,3/31/2020 10:12,35.85,35.94,35.85,35.94,10290,0
FPT,3/31/2020 10:13,35.94,35.98,35.85,35.85,420,0
FPT,3/31/2020 10:14,35.85,35.94,35.85,35.85,1530,0
FPT,3/31/2020 10:15,36.06,36.06,35.85,35.94,40580,0
FPT,3/31/2020 10:16,35.94,36.02,35.94,36.02,2930,0
FPT,3/31/2020 10:17,36.02,36.06,36.02,36.06,6950,0
FPT,3/31/2020 10:18,36.06,36.06,36.02,36.06,9600,0
FPT,3/31/2020 10:19,36.06,36.11,36.06,36.06,14450,0
FPT,3/31/2020 10:20,36.11,36.15,36.06,36.06,12110,0
FPT,3/31/2020 10:21,36.06,36.11,36.06,36.11,2650,0
FPT,3/31/2020 10:22,36.11,36.15,36.11,36.15,6660,0
FPT,3/31/2020 10:23,36.15,36.15,36.11,36.11,7110,0
FPT,3/31/2020 10:24,36.11,36.15,36.11,36.15,10760,0
FPT,3/31/2020 10:25,36.15,36.19,36.15,36.19,2250,0
FPT,3/31/2020 10:26,36.15,36.15,36.15,36.15,9270,0
FPT,3/31/2020 10:27,36.15,36.15,36.15,36.15,2000,0
FPT,3/31/2020 10:28,36.11,36.15,36.06,36.06,6180,0
FPT,3/31/2020 10:29,36.06,36.06,36.06,36.06,720,0
FPT,3/31/2020 10:30,36.06,36.06,36.02,36.02,2350,0
FPT,3/31/2020 10:31,36.02,36.02,36.02,36.02,1660,0
FPT,3/31/2020 10:32,36.02,36.02,35.89,35.89,4010,0
FPT,3/31/2020 10:33,35.89,36.02,35.89,35.89,2580,0
FPT,3/31/2020 10:34,35.85,35.85,35.81,35.81,16360,0
FPT,3/31/2020 10:35,35.81,35.85,35.81,35.85,8870,0
FPT,3/31/2020 10:36,35.85,35.94,35.85,35.94,1600,0
FPT,3/31/2020 10:38,35.94,35.94,35.94,35.94,1000,0
FPT,3/31/2020 10:39,35.94,35.94,35.94,35.94,1100,0
FPT,3/31/2020 10:40,35.89,35.89,35.85,35.85,1020,0
FPT,3/31/2020 10:42,35.85,35.94,35.85,35.85,3070,0
FPT,3/31/2020 10:43,35.85,35.85,35.85,35.85,520,0
FPT,3/31/2020 10:45,35.85,35.85,35.81,35.81,2110,0
FPT,3/31/2020 10:46,35.81,35.81,35.81,35.81,2020,0
FPT,3/31/2020 10:47,35.85,35.85,35.85,35.85,7810,0
FPT,3/31/2020 10:48,35.85,35.85,35.85,35.85,2330,0
FPT,3/31/2020 10:50,35.94,35.94,35.94,35.94,10760,0
FPT,3/31/2020 10:51,35.94,35.94,35.94,35.94,1000,0
FPT,3/31/2020 10:52,35.98,35.98,35.94,35.94,580,0
FPT,3/31/2020 10:53,35.94,35.98,35.94,35.98,510,0
FPT,3/31/2020 10:54,35.98,35.98,35.98,35.98,10,0
FPT,3/31/2020 10:55,35.98,35.98,35.98,35.98,200,0
FPT,3/31/2020 10:57,35.98,35.98,35.94,35.94,310,0
FPT,3/31/2020 10:58,35.94,35.98,35.94,35.98,7000,0
FPT,3/31/2020 10:59,35.94,35.98,35.94,35.98,1160,0
FPT,3/31/2020 11:01,35.98,35.98,35.98,35.98,350,0
FPT,3/31/2020 11:03,35.98,35.98,35.98,35.98,760,0
FPT,3/31/2020 11:04,35.94,35.98,35.94,35.94,820,0
FPT,3/31/2020 11:05,35.94,35.98,35.94,35.98,1060,0
FPT,3/31/2020 11:06,35.94,35.98,35.94,35.98,700,0
FPT,3/31/2020 11:07,35.98,35.98,35.98,35.98,70,0
FPT,3/31/2020 11:08,35.98,35.98,35.94,35.94,20,0
FPT,3/31/2020 11:09,35.94,35.98,35.94,35.94,3390,0
FPT,3/31/2020 11:10,35.98,35.98,35.94,35.94,150,0
FPT,3/31/2020 11:11,35.98,35.98,35.94,35.94,1050,0
FPT,3/31/2020 11:13,35.94,35.98,35.94,35.94,1870,0
FPT,3/31/2020 11:15,35.94,35.94,35.94,35.94,2000,0
FPT,3/31/2020 11:16,35.94,35.94,35.94,35.94,2400,0
FPT,3/31/2020 11:17,35.94,35.94,35.94,35.94,860,0
FPT,3/31/2020 11:18,35.94,35.94,35.94,35.94,2600,0
FPT,3/31/2020 11:19,35.94,35.94,35.94,35.94,990,0
FPT,3/31/2020 11:20,35.94,35.94,35.89,35.89,120,0
FPT,3/31/2020 11:21,35.89,35.94,35.89,35.94,2820,0
FPT,3/31/2020 11:22,35.94,35.94,35.94,35.94,750,0
FPT,3/31/2020 11:23,35.94,35.94,35.94,35.94,200,0
FPT,3/31/2020 11:24,35.94,35.94,35.94,35.94,10000,0
FPT,3/31/2020 11:25,35.94,35.94,35.94,35.94,5160,0
FPT,3/31/2020 11:26,35.94,35.94,35.94,35.94,7000,0
FPT,3/31/2020 11:27,35.94,35.94,35.94,35.94,510,0
FPT,3/31/2020 11:28,35.94,35.98,35.94,35.94,2520,0
FPT,3/31/2020 11:29,35.94,35.98,35.94,35.94,3000,0
FPT,3/31/2020 13:00,35.85,35.85,35.77,35.77,73890,0
FPT,3/31/2020 13:01,35.77,35.77,35.68,35.68,24770,0
FPT,3/31/2020 13:02,35.68,35.68,35.17,35.17,53040,0
FPT,3/31/2020 13:03,35.17,35.17,34.74,34.74,76230,0
FPT,3/31/2020 13:04,34.74,34.74,34.49,34.49,65380,0
FPT,3/31/2020 13:05,34.49,34.57,34.44,34.44,34970,0
FPT,3/31/2020 13:06,34.44,34.44,34.31,34.31,17350,0
FPT,3/31/2020 13:07,34.4,34.49,34.23,34.4,31810,0
FPT,3/31/2020 13:08,34.44,34.49,34.31,34.4,5730,0
FPT,3/31/2020 13:09,34.4,34.49,34.4,34.4,8240,0
FPT,3/31/2020 13:10,34.4,34.49,34.4,34.49,14690,0
FPT,3/31/2020 13:11,34.49,34.74,34.49,34.74,25720,0
FPT,3/31/2020 13:12,34.66,34.74,34.66,34.66,12360,0
FPT,3/31/2020 13:13,34.83,34.83,34.66,34.66,11680,0
FPT,3/31/2020 13:14,34.74,34.83,34.74,34.83,9830,0
FPT,3/31/2020 13:15,34.83,34.91,34.83,34.91,23040,0
FPT,3/31/2020 13:16,35,35,35,35,31050,0
FPT,3/31/2020 13:17,35.17,35.34,35,35.34,3940,0
FPT,3/31/2020 13:18,35.25,35.51,35.17,35.17,16710,0
FPT,3/31/2020 13:19,35.25,35.25,35,35.25,2760,0
FPT,3/31/2020 13:20,35.08,35.08,35.08,35.08,200,0
FPT,3/31/2020 13:21,35.08,35.17,35,35.08,9930,0
FPT,3/31/2020 13:22,35.08,35.08,35,35.08,7260,0
FPT,3/31/2020 13:23,35.08,35.17,35,35,8170,0
FPT,3/31/2020 13:24,35.08,35.13,35.08,35.13,6620,0
FPT,3/31/2020 13:25,35.08,35.13,35.08,35.13,11340,0
FPT,3/31/2020 13:26,35.13,35.13,35,35.08,27380,0
FPT,3/31/2020 13:27,35,35.08,34.91,34.91,27830,0
FPT,3/31/2020 13:28,34.91,34.91,34.91,34.91,12080,0
FPT,3/31/2020 13:29,34.83,34.87,34.83,34.83,8180,0
FPT,3/31/2020 13:30,34.74,34.74,34.7,34.74,7640,0
FPT,3/31/2020 13:31,34.74,34.74,34.7,34.74,5580,0
FPT,3/31/2020 13:32,34.74,34.74,34.7,34.74,3630,0
FPT,3/31/2020 13:33,34.74,34.74,34.7,34.7,2010,0
FPT,3/31/2020 13:34,34.74,34.74,34.7,34.7,4320,0
FPT,3/31/2020 13:35,34.7,34.7,34.66,34.7,2350,0
FPT,3/31/2020 13:36,34.7,34.7,34.66,34.66,3580,0
FPT,3/31/2020 13:37,34.7,34.74,34.66,34.7,11290,0
FPT,3/31/2020 13:38,34.66,34.7,34.66,34.7,3110,0
FPT,3/31/2020 13:39,34.7,34.7,34.66,34.7,4230,0
FPT,3/31/2020 13:40,34.66,34.7,34.66,34.7,4740,0
FPT,3/31/2020 13:41,34.7,34.7,34.7,34.7,1650,0
FPT,3/31/2020 13:42,34.7,34.7,34.7,34.7,5150,0
FPT,3/31/2020 13:43,34.66,34.66,34.66,34.66,6410,0
FPT,3/31/2020 13:44,34.66,34.7,34.66,34.66,5220,0
FPT,3/31/2020 13:45,34.66,34.7,34.66,34.66,4250,0
FPT,3/31/2020 13:46,34.66,34.7,34.66,34.7,2810,0
FPT,3/31/2020 13:47,34.66,34.7,34.66,34.7,2510,0
FPT,3/31/2020 13:48,34.7,34.7,34.66,34.66,1710,0
FPT,3/31/2020 13:49,34.7,34.7,34.7,34.7,150,0
FPT,3/31/2020 13:50,34.7,34.7,34.66,34.66,2760,0
FPT,3/31/2020 13:51,34.66,34.7,34.66,34.7,1050,0
FPT,3/31/2020 13:52,34.7,34.74,34.66,34.74,2420,0
FPT,3/31/2020 13:53,34.7,34.74,34.7,34.74,10380,0
FPT,3/31/2020 13:54,34.74,34.78,34.74,34.74,2940,0
FPT,3/31/2020 13:55,34.78,34.83,34.78,34.83,710,0
FPT,3/31/2020 13:56,34.83,34.83,34.83,34.83,550,0
FPT,3/31/2020 13:57,34.87,34.87,34.83,34.83,3500,0
FPT,3/31/2020 13:58,34.83,34.91,34.83,34.91,1220,0
FPT,3/31/2020 13:59,34.91,34.91,34.83,34.91,16190,0
FPT,3/31/2020 14:00,34.91,34.95,34.87,34.95,11620,0
FPT,3/31/2020 14:01,34.95,34.95,34.95,34.95,570,0
FPT,3/31/2020 14:02,35,35,34.95,35,930,0
FPT,3/31/2020 14:03,35,35,34.95,34.95,2140,0
FPT,3/31/2020 14:04,34.95,34.95,34.95,34.95,320,0
FPT,3/31/2020 14:05,34.95,35,34.95,35,1680,0
FPT,3/31/2020 14:06,35,35,35,35,510,0
FPT,3/31/2020 14:07,35,35,35,35,8050,0
FPT,3/31/2020 14:08,35,35,35,35,1060,0
FPT,3/31/2020 14:09,35,35,34.95,35,5900,0
FPT,3/31/2020 14:10,35,35,34.95,34.95,6730,0
FPT,3/31/2020 14:11,34.91,34.95,34.91,34.95,1300,0
FPT,3/31/2020 14:12,34.91,34.91,34.91,34.91,2230,0
FPT,3/31/2020 14:13,34.91,34.91,34.91,34.91,1400,0
FPT,3/31/2020 14:14,34.91,34.91,34.91,34.91,3820,0
FPT,3/31/2020 14:15,34.87,34.87,34.87,34.87,4900,0
FPT,3/31/2020 14:16,34.83,34.91,34.83,34.87,2610,0
FPT,3/31/2020 14:17,34.91,34.95,34.91,34.95,1190,0
FPT,3/31/2020 14:18,34.91,34.95,34.91,34.91,4150,0
FPT,3/31/2020 14:19,34.91,34.91,34.91,34.91,400,0
FPT,3/31/2020 14:20,34.91,34.91,34.87,34.87,310,0
FPT,3/31/2020 14:21,34.91,34.91,34.91,34.91,2730,0
FPT,3/31/2020 14:22,34.91,34.91,34.87,34.87,7010,0
FPT,3/31/2020 14:23,34.87,34.87,34.83,34.83,2520,0
FPT,3/31/2020 14:24,34.83,34.83,34.83,34.83,2150,0
FPT,3/31/2020 14:25,34.87,34.87,34.87,34.87,4410,0
FPT,3/31/2020 14:26,34.91,34.91,34.87,34.87,1140,0
FPT,3/31/2020 14:27,34.87,34.91,34.87,34.91,9440,0
FPT,3/31/2020 14:28,34.87,34.87,34.87,34.87,2200,0
FPT,3/31/2020 14:29,34.91,34.91,34.87,34.91,7320,0
FPT,3/31/2020 14:46,35.08,35.08,35.08,35.08,88310,0
FPT,4/1/2020 9:15,34.83,34.83,34.83,34.83,12180,0
FPT,4/1/2020 9:16,34.83,34.87,34.83,34.87,310,0
FPT,4/1/2020 9:17,35,35,35,35,510,0
FPT,4/1/2020 9:18,35.08,35.17,35,35.17,1720,0
FPT,4/1/2020 9:19,35.17,35.25,35.17,35.25,1050,0
FPT,4/1/2020 9:20,35.42,35.42,35.38,35.38,310,0
FPT,4/1/2020 9:21,35.38,35.38,35.34,35.34,1270,0
FPT,4/1/2020 9:22,35.34,35.42,35.34,35.38,5800,0
FPT,4/1/2020 9:23,35.38,35.72,35.38,35.72,25290,0
FPT,4/1/2020 9:24,35.72,35.77,35.72,35.77,5420,0
FPT,4/1/2020 9:25,35.77,35.81,35.72,35.81,3560,0
FPT,4/1/2020 9:26,35.68,35.81,35.42,35.81,5990,0
FPT,4/1/2020 9:27,35.81,35.81,35.72,35.81,2220,0
FPT,4/1/2020 9:28,35.72,35.72,35.72,35.72,2050,0
FPT,4/1/2020 9:29,35.72,35.72,35.6,35.72,8940,0
FPT,4/1/2020 9:30,35.6,35.6,35.6,35.6,1000,0
FPT,4/1/2020 9:31,35.6,35.6,35.6,35.6,1890,0
FPT,4/1/2020 9:32,35.6,35.6,35.6,35.6,1410,0
FPT,4/1/2020 9:33,35.6,35.64,35.6,35.64,1300,0
FPT,4/1/2020 9:35,35.6,35.6,35.6,35.6,5200,0
FPT,4/1/2020 9:36,35.55,35.55,35.51,35.51,2200,0
FPT,4/1/2020 9:37,35.55,35.55,35.42,35.42,33110,0
FPT,4/1/2020 9:38,35.42,35.51,35.42,35.51,570,0
FPT,4/1/2020 9:39,35.42,35.42,35.42,35.42,160,0
FPT,4/1/2020 9:40,35.42,35.42,35.42,35.42,3920,0
FPT,4/1/2020 9:41,35.51,35.51,35.47,35.51,1470,0
FPT,4/1/2020 9:42,35.51,35.51,35.47,35.47,90,0
FPT,4/1/2020 9:43,35.47,35.51,35.47,35.47,1170,0
FPT,4/1/2020 9:44,35.47,35.51,35.47,35.51,150,0
FPT,4/1/2020 9:45,35.47,35.51,35.47,35.51,150,0
FPT,4/1/2020 9:46,35.51,35.51,35.51,35.51,9770,0
FPT,4/1/2020 9:47,35.51,35.51,35.51,35.51,4120,0
FPT,4/1/2020 9:48,35.55,35.55,35.55,35.55,1500,0
FPT,4/1/2020 9:49,35.55,35.55,35.55,35.55,2300,0
FPT,4/1/2020 9:50,35.55,35.55,35.55,35.55,140,0
FPT,4/1/2020 9:51,35.55,35.6,35.55,35.6,3460,0
FPT,4/1/2020 9:52,35.64,35.68,35.64,35.64,3580,0
FPT,4/1/2020 9:53,35.68,35.81,35.68,35.81,7250,0
FPT,4/1/2020 9:54,35.81,35.94,35.81,35.85,77840,0
FPT,4/1/2020 9:55,35.85,35.98,35.85,35.98,12210,0
FPT,4/1/2020 9:56,35.98,35.98,35.85,35.98,10470,0
FPT,4/1/2020 9:57,35.94,35.98,35.94,35.98,13230,0
FPT,4/1/2020 9:58,35.94,36.02,35.94,36.02,10740,0
FPT,4/1/2020 9:59,36.02,36.11,35.94,36.11,21240,0
FPT,4/1/2020 10:00,36.11,36.19,36.11,36.11,8030,0
FPT,4/1/2020 10:01,36.19,36.19,36.15,36.15,2600,0
FPT,4/1/2020 10:02,36.15,36.19,36.11,36.15,7470,0
FPT,4/1/2020 10:03,36.15,36.19,36.11,36.19,20970,0
FPT,4/1/2020 10:04,36.19,36.24,36.19,36.24,9630,0
FPT,4/1/2020 10:05,36.24,36.24,36.11,36.19,3600,0
FPT,4/1/2020 10:06,36.19,36.28,36.19,36.19,15470,0
FPT,4/1/2020 10:07,36.19,36.19,36.19,36.19,6100,0
FPT,4/1/2020 10:08,36.11,36.19,36.11,36.19,10250,0
FPT,4/1/2020 10:09,36.15,36.19,36.15,36.19,1510,0
FPT,4/1/2020 10:10,36.19,36.19,36.11,36.11,2380,0
FPT,4/1/2020 10:11,36.11,36.15,36.11,36.15,1470,0
FPT,4/1/2020 10:12,36.15,36.15,36.15,36.15,8370,0
FPT,4/1/2020 10:13,36.19,36.19,36.15,36.19,12440,0
FPT,4/1/2020 10:14,36.15,36.15,36.15,36.15,200,0
FPT,4/1/2020 10:15,36.19,36.19,36.02,36.02,50370,0
FPT,4/1/2020 10:16,36.11,36.11,36.02,36.02,1660,0
FPT,4/1/2020 10:17,36.02,36.02,35.98,35.98,1510,0
FPT,4/1/2020 10:18,36.02,36.02,36.02,36.02,930,0
FPT,4/1/2020 10:19,36.11,36.15,36.11,36.15,1720,0
FPT,4/1/2020 10:20,36.02,36.02,36.02,36.02,1000,0
FPT,4/1/2020 10:21,36.02,36.02,36.02,36.02,20,0
FPT,4/1/2020 10:22,36.11,36.15,36.11,36.15,10050,0
FPT,4/1/2020 10:23,36.11,36.11,36.11,36.11,700,0
FPT,4/1/2020 10:24,36.19,36.19,36.19,36.19,16740,0
FPT,4/1/2020 10:25,36.19,36.24,36.19,36.19,11530,0
FPT,4/1/2020 10:26,36.24,36.24,36.24,36.24,25630,0
FPT,4/1/2020 10:27,36.24,36.28,36.24,36.28,4000,0
FPT,4/1/2020 10:28,36.28,36.36,36.28,36.32,32490,0
FPT,4/1/2020 10:29,36.32,36.49,36.32,36.45,23090,0
FPT,4/1/2020 10:30,36.45,36.7,36.45,36.7,44690,0
FPT,4/1/2020 10:31,36.7,36.7,36.7,36.7,15420,0
FPT,4/1/2020 10:32,36.53,36.88,36.53,36.88,14110,0
FPT,4/1/2020 10:33,36.7,36.88,36.7,36.88,2200,0
FPT,4/1/2020 10:34,36.88,36.88,36.79,36.79,1410,0
FPT,4/1/2020 10:35,36.79,36.88,36.79,36.88,3780,0
FPT,4/1/2020 10:36,36.88,36.88,36.83,36.88,1980,0
FPT,4/1/2020 10:37,36.83,36.83,36.83,36.83,400,0
FPT,4/1/2020 10:38,36.83,36.83,36.83,36.83,6110,0
FPT,4/1/2020 10:39,36.83,36.88,36.83,36.88,6090,0
FPT,4/1/2020 10:40,36.88,36.88,36.88,36.88,40,0
FPT,4/1/2020 10:41,36.83,36.88,36.83,36.88,250,0
FPT,4/1/2020 10:42,36.88,36.88,36.83,36.83,16110,0
FPT,4/1/2020 10:43,36.88,36.88,36.83,36.83,5590,0
FPT,4/1/2020 10:44,36.83,36.83,36.41,36.7,23850,0
FPT,4/1/2020 10:45,36.7,36.7,36.7,36.7,1500,0
FPT,4/1/2020 10:46,36.7,36.7,36.7,36.7,360,0
FPT,4/1/2020 10:47,36.53,36.7,36.53,36.7,1500,0
FPT,4/1/2020 10:48,36.53,36.53,36.53,36.53,1500,0
FPT,4/1/2020 10:49,36.53,36.53,36.53,36.53,1010,0
FPT,4/1/2020 10:50,36.53,36.53,36.41,36.41,1000,0
FPT,4/1/2020 10:51,36.41,36.45,36.41,36.41,1770,0
FPT,4/1/2020 10:52,36.41,36.41,36.36,36.36,5290,0
FPT,4/1/2020 10:53,36.36,36.36,36.36,36.36,100,0
FPT,4/1/2020 10:54,36.36,36.36,36.36,36.36,1320,0
FPT,4/1/2020 10:55,36.28,36.36,36.28,36.28,1980,0
FPT,4/1/2020 10:56,36.36,36.36,36.32,36.32,2350,0
FPT,4/1/2020 10:57,36.32,36.32,36.32,36.32,300,0
FPT,4/1/2020 10:58,36.32,36.32,36.32,36.32,280,0
FPT,4/1/2020 10:59,36.36,36.36,36.32,36.36,590,0
FPT,4/1/2020 11:00,36.36,36.36,36.36,36.36,1590,0
FPT,4/1/2020 11:01,36.36,36.36,36.36,36.36,430,0
FPT,4/1/2020 11:02,36.36,36.41,36.36,36.41,640,0
FPT,4/1/2020 11:03,36.41,36.45,36.41,36.45,5930,0
FPT,4/1/2020 11:04,36.53,36.53,36.45,36.53,3320,0
FPT,4/1/2020 11:05,36.49,36.49,36.49,36.49,80,0
FPT,4/1/2020 11:06,36.49,36.49,36.49,36.49,20,0
FPT,4/1/2020 11:07,36.53,36.53,36.53,36.53,310,0
FPT,4/1/2020 11:08,36.53,36.53,36.53,36.53,1810,0
FPT,4/1/2020 11:09,36.53,36.58,36.53,36.58,510,0
FPT,4/1/2020 11:10,36.53,36.53,36.53,36.53,390,0
FPT,4/1/2020 11:11,36.53,36.58,36.53,36.53,2520,0
FPT,4/1/2020 11:12,36.45,36.49,36.45,36.49,5800,0
FPT,4/1/2020 11:13,36.49,36.53,36.49,36.53,630,0
FPT,4/1/2020 11:14,36.53,36.53,36.53,36.53,400,0
FPT,4/1/2020 11:15,36.49,36.49,36.49,36.49,150,0
FPT,4/1/2020 11:16,36.49,36.53,36.49,36.53,2000,0
FPT,4/1/2020 11:17,36.53,36.53,36.49,36.49,1020,0
FPT,4/1/2020 11:18,36.53,36.58,36.49,36.49,2770,0
FPT,4/1/2020 11:19,36.49,36.53,36.49,36.53,4100,0
FPT,4/1/2020 11:20,36.49,36.53,36.49,36.49,2060,0
FPT,4/1/2020 11:23,36.49,36.49,36.49,36.49,50,0
FPT,4/1/2020 11:24,36.53,36.53,36.49,36.53,5500,0
FPT,4/1/2020 11:25,36.53,36.53,36.53,36.53,100,0
FPT,4/1/2020 11:26,36.49,36.53,36.49,36.49,200,0
FPT,4/1/2020 11:27,36.49,36.49,36.49,36.49,1000,0
FPT,4/1/2020 11:28,36.49,36.49,36.45,36.45,6470,0
FPT,4/1/2020 11:29,36.45,36.45,36.45,36.45,930,0
FPT,4/1/2020 13:00,36.45,36.45,36.45,36.45,6350,0
FPT,4/1/2020 13:01,36.41,36.41,36.41,36.41,150,0
FPT,4/1/2020 13:02,35.85,36.45,35.85,36.45,60510,0
FPT,4/1/2020 13:03,36.45,36.45,36.41,36.41,20,0
FPT,4/1/2020 13:04,36.41,36.41,36.36,36.36,330,0
FPT,4/1/2020 13:05,36.36,36.36,36.11,36.15,270,0
FPT,4/1/2020 13:06,36.15,36.15,35.94,35.94,10050,0
FPT,4/1/2020 13:07,35.85,36.36,35.85,35.94,21010,0
FPT,4/1/2020 13:08,35.94,35.94,35.94,35.94,200,0
FPT,4/1/2020 13:09,35.94,35.94,35.94,35.94,4790,0
FPT,4/1/2020 13:10,35.94,36.28,35.94,36.28,3060,0
FPT,4/1/2020 13:12,36.28,36.28,36.19,36.28,540,0
FPT,4/1/2020 13:13,36.19,36.28,36.19,36.28,850,0
FPT,4/1/2020 13:14,36.28,36.28,36.28,36.28,430,0
FPT,4/1/2020 13:15,36.19,36.19,36.19,36.19,50,0
FPT,4/1/2020 13:16,36.19,36.28,36.19,36.28,1760,0
FPT,4/1/2020 13:17,36.28,36.28,36.28,36.28,340,0
FPT,4/1/2020 13:18,36.19,36.19,36.19,36.19,10,0
FPT,4/1/2020 13:19,36.19,36.19,36.19,36.19,220,0
FPT,4/1/2020 13:20,36.06,36.06,36.06,36.06,300,0
FPT,4/1/2020 13:21,36.06,36.06,36.06,36.06,430,0
FPT,4/1/2020 13:22,36.11,36.19,36.11,36.19,70,0
FPT,4/1/2020 13:23,36.19,36.19,35.89,36.19,30050,0
FPT,4/1/2020 13:24,36.19,36.19,36.19,36.19,50,0
FPT,4/1/2020 13:25,36.11,36.11,36.11,36.11,720,0
FPT,4/1/2020 13:26,36.11,36.11,36.11,36.11,40,0
FPT,4/1/2020 13:27,36.11,36.11,36.11,36.11,1000,0
FPT,4/1/2020 13:29,36.11,36.11,36.11,36.11,30,0
FPT,4/1/2020 13:30,36.11,36.11,36.11,36.11,10,0
FPT,4/1/2020 13:31,36.02,36.02,36.02,36.02,3200,0
FPT,4/1/2020 13:32,35.98,35.98,35.94,35.94,7170,0
FPT,4/1/2020 13:33,35.94,35.98,35.89,35.98,11850,0
FPT,4/1/2020 13:34,35.98,35.98,35.94,35.94,10020,0
FPT,4/1/2020 13:35,35.94,35.94,35.94,35.94,3000,0
FPT,4/1/2020 13:36,35.94,35.98,35.94,35.98,700,0
FPT,4/1/2020 13:37,35.94,35.94,35.89,35.89,21520,0
FPT,4/1/2020 13:38,35.94,35.94,35.89,35.89,1250,0
FPT,4/1/2020 13:39,35.94,35.94,35.94,35.94,2980,0
FPT,4/1/2020 13:40,35.94,35.94,35.94,35.94,660,0
FPT,4/1/2020 13:41,35.94,35.94,35.94,35.94,1980,0
FPT,4/1/2020 13:42,35.94,35.94,35.94,35.94,8890,0
FPT,4/1/2020 13:43,35.94,35.94,35.94,35.94,8550,0
FPT,4/1/2020 13:44,35.98,36.02,35.98,36.02,17770,0
FPT,4/1/2020 13:45,36.06,36.11,35.94,36.11,10560,0
FPT,4/1/2020 13:46,36.11,36.19,36.11,36.19,13810,0
FPT,4/1/2020 13:47,36.19,36.19,36.19,36.19,8070,0
FPT,4/1/2020 13:48,36.28,36.28,36.28,36.28,10,0
FPT,4/1/2020 13:49,36.28,36.28,36.19,36.28,24760,0
FPT,4/1/2020 13:50,36.28,36.28,36.28,36.28,7270,0
FPT,4/1/2020 13:51,36.32,36.32,36.28,36.28,1110,0
FPT,4/1/2020 13:52,36.28,36.28,36.28,36.28,790,0
FPT,4/1/2020 13:53,36.19,36.19,36.19,36.19,60,0
FPT,4/1/2020 13:54,36.19,36.28,36.19,36.28,10010,0
FPT,4/1/2020 13:55,36.19,36.28,36.19,36.19,280,0
FPT,4/1/2020 13:56,36.28,36.28,36.28,36.28,200,0
FPT,4/1/2020 13:57,36.28,36.28,36.28,36.28,100,0
FPT,4/1/2020 13:58,36.28,36.28,36.19,36.19,6600,0
FPT,4/1/2020 13:59,36.19,36.19,36.19,36.19,800,0
FPT,4/1/2020 14:00,36.19,36.19,36.19,36.19,6950,0
FPT,4/1/2020 14:03,36.19,36.24,36.19,36.19,530,0
FPT,4/1/2020 14:04,36.11,36.11,36.11,36.11,20000,0
FPT,4/1/2020 14:05,36.24,36.24,36.19,36.19,680,0
FPT,4/1/2020 14:06,36.11,36.11,36.11,36.11,40,0
FPT,4/1/2020 14:07,36.19,36.19,36.11,36.11,5620,0
FPT,4/1/2020 14:08,36.11,36.19,36.11,36.19,8200,0
FPT,4/1/2020 14:09,36.24,36.24,36.19,36.24,2270,0
FPT,4/1/2020 14:10,36.24,36.24,36.24,36.24,5530,0
FPT,4/1/2020 14:11,36.24,36.28,36.19,36.19,10060,0
FPT,4/1/2020 14:12,36.28,36.28,36.19,36.19,8010,0
FPT,4/1/2020 14:13,36.19,36.19,36.19,36.19,5000,0
FPT,4/1/2020 14:14,36.19,36.19,36.19,36.19,8050,0
FPT,4/1/2020 14:15,36.28,36.28,36.19,36.19,2120,0
FPT,4/1/2020 14:16,36.19,36.28,36.19,36.28,5760,0
FPT,4/1/2020 14:17,36.28,36.28,36.19,36.24,14570,0
FPT,4/1/2020 14:18,36.28,36.36,36.28,36.36,21750,0
FPT,4/1/2020 14:19,36.36,36.36,36.36,36.36,5360,0
FPT,4/1/2020 14:20,36.32,36.32,36.28,36.32,11650,0
FPT,4/1/2020 14:21,36.32,36.32,36.32,36.32,410,0
FPT,4/1/2020 14:22,36.28,36.32,36.28,36.32,11000,0
FPT,4/1/2020 14:23,36.32,36.32,36.32,36.32,11330,0
FPT,4/1/2020 14:24,36.32,36.32,36.28,36.28,7140,0
FPT,4/1/2020 14:25,36.28,36.28,36.28,36.28,2000,0
FPT,4/1/2020 14:26,36.28,36.28,36.28,36.28,5010,0
FPT,4/1/2020 14:27,36.24,36.24,36.19,36.19,30620,0
FPT,4/1/2020 14:28,36.24,36.24,36.19,36.19,9120,0
FPT,4/1/2020 14:29,36.19,36.19,36.15,36.19,8110,0
FPT,4/1/2020 14:46,36.11,36.11,36.11,36.11,84730,0
FPT,4/3/2020 9:15,36.7,36.7,36.45,36.53,52090,0
FPT,4/3/2020 9:16,36.7,36.79,36.7,36.79,7790,0
FPT,4/3/2020 9:17,36.88,37.13,36.79,37.13,50530,0
FPT,4/3/2020 9:18,37.13,37.3,37.13,37.3,9770,0
FPT,4/3/2020 9:19,37.3,37.47,37.3,37.47,32630,0
FPT,4/3/2020 9:20,37.43,37.56,37.39,37.47,72390,0
FPT,4/3/2020 9:21,37.47,37.52,37.39,37.43,19220,0
FPT,4/3/2020 9:22,37.43,37.43,37.22,37.39,6290,0
FPT,4/3/2020 9:23,37.34,37.39,37.34,37.39,8160,0
FPT,4/3/2020 9:24,37.34,37.39,37.34,37.34,10510,0
FPT,4/3/2020 9:25,37.34,37.39,37.3,37.34,16610,0
FPT,4/3/2020 9:26,37.34,37.34,37.22,37.34,3430,0
FPT,4/3/2020 9:27,37.3,37.3,37.22,37.22,17600,0
FPT,4/3/2020 9:28,37.22,37.3,37.17,37.3,14090,0
FPT,4/3/2020 9:29,37.22,37.3,37.22,37.22,12650,0
FPT,4/3/2020 9:30,37.3,37.3,37.22,37.3,2800,0
FPT,4/3/2020 9:31,37.22,37.3,37.13,37.3,24110,0
FPT,4/3/2020 9:32,37.22,37.3,37.13,37.3,35050,0
FPT,4/3/2020 9:33,37.22,37.22,37.22,37.22,7580,0
FPT,4/3/2020 9:34,37.13,37.22,37.13,37.22,15010,0
FPT,4/3/2020 9:35,37.22,37.22,37.22,37.22,7840,0
FPT,4/3/2020 9:36,37.22,37.22,37.22,37.22,10870,0
FPT,4/3/2020 9:37,37.22,37.3,37.13,37.13,16850,0
FPT,4/3/2020 9:38,37.22,37.22,37.09,37.22,9930,0
FPT,4/3/2020 9:39,37.22,37.22,37.17,37.17,950,0
FPT,4/3/2020 9:40,37.17,37.22,37.17,37.17,1340,0
FPT,4/3/2020 9:41,37.17,37.22,37.17,37.17,1720,0
FPT,4/3/2020 9:42,37.13,37.17,37.13,37.17,2250,0
FPT,4/3/2020 9:43,37.17,37.17,37.13,37.17,1970,0
FPT,4/3/2020 9:44,37.13,37.22,37.13,37.22,7050,0
FPT,4/3/2020 9:45,37.22,37.26,37.22,37.22,1760,0
FPT,4/3/2020 9:46,37.22,37.22,37.17,37.17,13930,0
FPT,4/3/2020 9:47,37.17,37.22,37.17,37.17,2290,0
FPT,4/3/2020 9:48,37.17,37.17,37.17,37.17,6030,0
FPT,4/3/2020 9:49,37.17,37.17,37.13,37.13,3430,0
FPT,4/3/2020 9:50,37.17,37.17,37.13,37.13,3050,0
FPT,4/3/2020 9:51,37.17,37.17,37.13,37.13,890,0
FPT,4/3/2020 9:52,37.13,37.17,37.13,37.17,5700,0
FPT,4/3/2020 9:53,37.13,37.17,37.13,37.17,2790,0
FPT,4/3/2020 9:54,37.17,37.17,37.13,37.17,21360,0
FPT,4/3/2020 9:55,37.13,37.17,37.13,37.17,2350,0
FPT,4/3/2020 9:56,37.17,37.17,37.13,37.17,3020,0
FPT,4/3/2020 9:57,37.17,37.17,37.17,37.17,6720,0
FPT,4/3/2020 9:58,37.22,37.22,37.22,37.22,7500,0
FPT,4/3/2020 9:59,37.17,37.22,37.17,37.22,4650,0
FPT,4/3/2020 10:00,37.22,37.22,37.17,37.22,11460,0
FPT,4/3/2020 10:01,37.26,37.26,37.22,37.22,1340,0
FPT,4/3/2020 10:02,37.22,37.22,37.22,37.22,9570,0
FPT,4/3/2020 10:03,37.22,37.22,37.22,37.22,1250,0
FPT,4/3/2020 10:04,37.22,37.26,37.22,37.22,3850,0
FPT,4/3/2020 10:05,37.22,37.22,37.22,37.22,1600,0
FPT,4/3/2020 10:06,37.22,37.26,37.22,37.22,1940,0
FPT,4/3/2020 10:07,37.22,37.26,37.22,37.26,3110,0
FPT,4/3/2020 10:08,37.22,37.3,37.22,37.3,11570,0
FPT,4/3/2020 10:09,37.3,37.3,37.26,37.26,3200,0
FPT,4/3/2020 10:10,37.26,37.26,37.26,37.26,7020,0
FPT,4/3/2020 10:11,37.26,37.26,37.22,37.26,13640,0
FPT,4/3/2020 10:12,37.22,37.22,37.22,37.22,1800,0
FPT,4/3/2020 10:13,37.22,37.22,37.17,37.17,6050,0
FPT,4/3/2020 10:14,37.17,37.22,37.17,37.22,4360,0
FPT,4/3/2020 10:15,37.22,37.22,37.22,37.22,730,0
FPT,4/3/2020 10:16,37.22,37.22,37.17,37.17,4620,0
FPT,4/3/2020 10:17,37.17,37.22,37.17,37.17,9250,0
FPT,4/3/2020 10:18,37.13,37.17,37.13,37.13,17320,0
FPT,4/3/2020 10:19,37.13,37.13,37.09,37.13,14400,0
FPT,4/3/2020 10:20,37.13,37.13,37.09,37.09,1120,0
FPT,4/3/2020 10:21,37.13,37.13,37.13,37.13,2750,0
FPT,4/3/2020 10:22,37.13,37.13,37.09,37.13,15600,0
FPT,4/3/2020 10:23,37.13,37.13,37.13,37.13,560,0
FPT,4/3/2020 10:24,37.13,37.13,37.13,37.13,450,0
FPT,4/3/2020 10:25,37.09,37.09,37.09,37.09,2710,0
FPT,4/3/2020 10:26,37.05,37.05,37.05,37.05,310,0
FPT,4/3/2020 10:27,37.09,37.09,37.09,37.09,720,0
FPT,4/3/2020 10:28,37.09,37.09,37.09,37.09,100,0
FPT,4/3/2020 10:29,37.09,37.09,37.09,37.09,1000,0
FPT,4/3/2020 10:30,37.05,37.05,37.05,37.05,2740,0
FPT,4/3/2020 10:31,37.09,37.13,37.09,37.09,2670,0
FPT,4/3/2020 10:32,37.09,37.13,37.09,37.13,8010,0
FPT,4/3/2020 10:33,37.13,37.17,37.13,37.17,4880,0
FPT,4/3/2020 10:34,37.13,37.13,37.13,37.13,220,0
FPT,4/3/2020 10:35,37.22,37.22,37.22,37.22,10640,0
FPT,4/3/2020 10:36,37.22,37.22,37.17,37.17,4120,0
FPT,4/3/2020 10:37,37.22,37.22,37.17,37.22,2050,0
FPT,4/3/2020 10:38,37.22,37.22,37.22,37.22,3610,0
FPT,4/3/2020 10:39,37.13,37.13,37.13,37.13,9810,0
FPT,4/3/2020 10:40,37.17,37.22,37.17,37.22,10500,0
FPT,4/3/2020 10:41,37.22,37.22,37.22,37.22,5200,0
FPT,4/3/2020 10:42,37.26,37.26,37.22,37.26,740,0
FPT,4/3/2020 10:43,37.26,37.26,37.22,37.22,11000,0
FPT,4/3/2020 10:44,37.26,37.26,37.22,37.22,3400,0
FPT,4/3/2020 10:45,37.22,37.22,37.22,37.22,230,0
FPT,4/3/2020 10:46,37.22,37.22,37.22,37.22,620,0
FPT,4/3/2020 10:47,37.22,37.22,37.13,37.22,13540,0
FPT,4/3/2020 10:48,37.22,37.22,37.22,37.22,5000,0
FPT,4/3/2020 10:49,37.22,37.22,37.22,37.22,1780,0
FPT,4/3/2020 10:50,37.22,37.26,37.22,37.22,17040,0
FPT,4/3/2020 10:51,37.22,37.26,37.22,37.22,13100,0
FPT,4/3/2020 10:52,37.22,37.26,37.22,37.26,3940,0
FPT,4/3/2020 10:53,37.22,37.26,37.22,37.26,8120,0
FPT,4/3/2020 10:54,37.26,37.3,37.26,37.26,1820,0
FPT,4/3/2020 10:55,37.3,37.3,37.3,37.3,500,0
FPT,4/3/2020 10:56,37.3,37.3,37.26,37.26,1260,0
FPT,4/3/2020 10:57,37.26,37.26,37.26,37.26,390,0
FPT,4/3/2020 10:58,37.26,37.26,37.26,37.26,2000,0
FPT,4/3/2020 10:59,37.26,37.3,37.22,37.3,19260,0
FPT,4/3/2020 11:00,37.22,37.26,37.22,37.26,180,0
FPT,4/3/2020 11:02,37.22,37.26,37.22,37.22,6040,0
FPT,4/3/2020 11:03,37.22,37.22,37.22,37.22,300,0
FPT,4/3/2020 11:04,37.17,37.22,37.17,37.22,3750,0
FPT,4/3/2020 11:05,37.22,37.22,37.22,37.22,500,0
FPT,4/3/2020 11:06,37.22,37.22,37.17,37.22,3540,0
FPT,4/3/2020 11:07,37.26,37.26,37.26,37.26,6510,0
FPT,4/3/2020 11:08,37.22,37.26,37.22,37.26,10150,0
FPT,4/3/2020 11:09,37.26,37.3,37.26,37.3,11000,0
FPT,4/3/2020 11:10,37.3,37.34,37.3,37.34,19230,0
FPT,4/3/2020 11:11,37.34,37.34,37.34,37.34,3620,0
FPT,4/3/2020 11:12,37.34,37.39,37.34,37.34,2390,0
FPT,4/3/2020 11:13,37.39,37.39,37.3,37.39,11940,0
FPT,4/3/2020 11:14,37.34,37.34,37.3,37.34,1300,0
FPT,4/3/2020 11:15,37.34,37.39,37.3,37.3,11220,0
FPT,4/3/2020 11:16,37.34,37.34,37.34,37.34,50,0
FPT,4/3/2020 11:17,37.34,37.34,37.34,37.34,520,0
FPT,4/3/2020 11:18,37.3,37.34,37.3,37.34,5970,0
FPT,4/3/2020 11:19,37.39,37.39,37.39,37.39,8280,0
FPT,4/3/2020 11:20,37.39,37.39,37.39,37.39,660,0
FPT,4/3/2020 11:21,37.43,37.43,37.39,37.43,4450,0
FPT,4/3/2020 11:22,37.39,37.43,37.39,37.43,1950,0
FPT,4/3/2020 11:23,37.39,37.43,37.39,37.39,6980,0
FPT,4/3/2020 11:24,37.39,37.39,37.39,37.39,150,0
FPT,4/3/2020 11:25,37.34,37.39,37.3,37.39,19070,0
FPT,4/3/2020 11:26,37.34,37.34,37.34,37.34,300,0
FPT,4/3/2020 11:27,37.34,37.39,37.34,37.39,4010,0
FPT,4/3/2020 11:28,37.39,37.39,37.34,37.34,1810,0
FPT,4/3/2020 11:29,37.3,37.3,37.3,37.3,8970,0
FPT,4/3/2020 13:00,37.34,37.34,37.34,37.34,10470,0
FPT,4/3/2020 13:02,37.3,37.34,37.3,37.34,1090,0
FPT,4/3/2020 13:03,37.34,37.39,37.34,37.39,5300,0
FPT,4/3/2020 13:04,37.43,37.43,37.43,37.43,16710,0
FPT,4/3/2020 13:05,37.39,37.47,37.39,37.47,5550,0
FPT,4/3/2020 13:06,37.43,37.43,37.43,37.43,300,0
FPT,4/3/2020 13:07,37.43,37.47,37.43,37.47,600,0
FPT,4/3/2020 13:08,37.47,37.47,37.43,37.47,21500,0
FPT,4/3/2020 13:09,37.47,37.47,37.47,37.47,5580,0
FPT,4/3/2020 13:10,37.47,37.52,37.47,37.52,37320,0
FPT,4/3/2020 13:11,37.47,37.56,37.47,37.56,91370,0
FPT,4/3/2020 13:12,37.52,37.64,37.52,37.64,18830,0
FPT,4/3/2020 13:13,37.73,37.73,37.64,37.73,5410,0
FPT,4/3/2020 13:14,37.73,37.73,37.73,37.73,6410,0
FPT,4/3/2020 13:15,37.73,37.77,37.73,37.73,8170,0
FPT,4/3/2020 13:16,37.77,37.77,37.73,37.77,14560,0
FPT,4/3/2020 13:17,37.77,37.77,37.73,37.77,6400,0
FPT,4/3/2020 13:18,37.77,37.77,37.77,37.77,8920,0
FPT,4/3/2020 13:19,37.81,37.81,37.77,37.81,6240,0
FPT,4/3/2020 13:20,37.77,37.81,37.77,37.81,3910,0
FPT,4/3/2020 13:21,37.77,37.81,37.77,37.77,5590,0
FPT,4/3/2020 13:22,37.77,37.77,37.77,37.77,1210,0
FPT,4/3/2020 13:23,37.73,37.77,37.73,37.73,3070,0
FPT,4/3/2020 13:24,37.73,37.77,37.73,37.73,2740,0
FPT,4/3/2020 13:25,37.73,37.77,37.73,37.73,7860,0
FPT,4/3/2020 13:26,37.77,37.77,37.73,37.73,15290,0
FPT,4/3/2020 13:27,37.73,37.73,37.73,37.73,6080,0
FPT,4/3/2020 13:28,37.77,37.77,37.73,37.73,2100,0
FPT,4/3/2020 13:29,37.73,37.77,37.73,37.73,700,0
FPT,4/3/2020 13:30,37.77,37.77,37.77,37.77,10780,0
FPT,4/3/2020 13:31,37.77,37.81,37.77,37.81,22530,0
FPT,4/3/2020 13:32,37.81,37.86,37.81,37.86,17930,0
FPT,4/3/2020 13:33,37.9,37.9,37.9,37.9,22790,0
FPT,4/3/2020 13:34,37.94,37.94,37.9,37.9,5420,0
FPT,4/3/2020 13:35,37.94,37.99,37.94,37.94,14490,0
FPT,4/3/2020 13:36,37.99,38.07,37.9,38.03,44600,0
FPT,4/3/2020 13:37,38.03,38.07,38.03,38.07,8360,0
FPT,4/3/2020 13:38,38.07,38.07,37.99,38.07,8930,0
FPT,4/3/2020 13:39,38.07,38.11,38.03,38.03,6140,0
FPT,4/3/2020 13:40,38.07,38.07,38.03,38.03,3170,0
FPT,4/3/2020 13:41,38.07,38.11,38.03,38.03,7810,0
FPT,4/3/2020 13:42,38.03,38.07,38.03,38.03,14680,0
FPT,4/3/2020 13:43,38.03,38.07,38.03,38.07,5320,0
FPT,4/3/2020 13:44,38.07,38.07,38.03,38.07,7130,0
FPT,4/3/2020 13:45,38.11,38.11,38.03,38.07,4920,0
FPT,4/3/2020 13:46,38.07,38.07,37.99,38.07,20180,0
FPT,4/3/2020 13:47,38.07,38.11,38.03,38.03,3300,0
FPT,4/3/2020 13:48,38.03,38.07,37.99,38.03,7300,0
FPT,4/3/2020 13:49,37.99,38.03,37.99,38.03,9860,0
FPT,4/3/2020 13:50,38.03,38.03,37.94,37.99,10110,0
FPT,4/3/2020 13:51,37.99,37.99,37.94,37.94,5520,0
FPT,4/3/2020 13:52,37.94,37.99,37.94,37.99,2060,0
FPT,4/3/2020 13:53,37.99,37.99,37.94,37.94,150,0
FPT,4/3/2020 13:54,37.99,37.99,37.94,37.99,2480,0
FPT,4/3/2020 13:55,37.99,37.99,37.94,37.94,8030,0
FPT,4/3/2020 13:56,37.94,37.99,37.94,37.99,37000,0
FPT,4/3/2020 13:57,38.03,38.03,37.99,38.03,500,0
FPT,4/3/2020 13:58,38.03,38.03,37.94,37.99,31690,0
FPT,4/3/2020 13:59,37.99,37.99,37.94,37.94,2350,0
FPT,4/3/2020 14:00,37.94,37.99,37.9,37.99,20470,0
FPT,4/3/2020 14:01,37.99,37.99,37.9,37.9,2350,0
FPT,4/3/2020 14:02,37.9,37.94,37.9,37.9,15850,0
FPT,4/3/2020 14:03,37.9,37.9,37.81,37.81,17830,0
FPT,4/3/2020 14:04,37.86,37.9,37.86,37.9,11060,0
FPT,4/3/2020 14:05,37.9,37.94,37.86,37.86,4030,0
FPT,4/3/2020 14:06,37.9,37.94,37.86,37.94,15140,0
FPT,4/3/2020 14:07,37.81,37.9,37.81,37.9,16490,0
FPT,4/3/2020 14:08,37.86,37.86,37.86,37.86,5300,0
FPT,4/3/2020 14:09,37.81,37.86,37.81,37.81,5480,0
FPT,4/3/2020 14:10,37.81,37.81,37.77,37.81,14420,0
FPT,4/3/2020 14:11,37.81,37.86,37.81,37.86,470,0
FPT,4/3/2020 14:12,37.81,37.86,37.81,37.81,1180,0
FPT,4/3/2020 14:13,37.81,37.9,37.81,37.86,3680,0
FPT,4/3/2020 14:14,37.86,37.86,37.81,37.81,1410,0
FPT,4/3/2020 14:15,37.86,37.86,37.81,37.81,1210,0
FPT,4/3/2020 14:16,37.81,37.81,37.81,37.81,200,0
FPT,4/3/2020 14:17,37.86,37.86,37.81,37.86,11790,0
FPT,4/3/2020 14:18,37.81,37.86,37.81,37.86,6900,0
FPT,4/3/2020 14:19,37.86,37.9,37.86,37.9,3230,0
FPT,4/3/2020 14:20,37.9,37.9,37.9,37.9,10450,0
FPT,4/3/2020 14:21,37.9,37.9,37.9,37.9,200,0
FPT,4/3/2020 14:22,37.86,37.94,37.86,37.9,8900,0
FPT,4/3/2020 14:23,37.9,37.9,37.9,37.9,540,0
FPT,4/3/2020 14:24,37.9,37.9,37.9,37.9,6940,0
FPT,4/3/2020 14:25,37.9,37.9,37.9,37.9,140,0
FPT,4/3/2020 14:26,37.9,37.94,37.9,37.9,6950,0
FPT,4/3/2020 14:27,37.9,37.94,37.9,37.9,8890,0
FPT,4/3/2020 14:28,37.99,37.99,37.9,37.9,22340,0
FPT,4/3/2020 14:29,37.9,37.99,37.9,37.9,17240,0
FPT,4/3/2020 14:46,38.07,38.07,38.07,38.07,125130,0
FPT,4/6/2020 9:15,39.27,39.27,39.27,39.27,95560,0
FPT,4/6/2020 9:16,39.27,39.27,38.92,39.09,2760,0
FPT,4/6/2020 9:17,39.09,39.27,39.09,39.18,10100,0
FPT,4/6/2020 9:18,39.18,39.27,39.09,39.27,35100,0
FPT,4/6/2020 9:19,39.27,39.27,39.09,39.09,16150,0
FPT,4/6/2020 9:20,39.09,39.09,39.09,39.09,9280,0
FPT,4/6/2020 9:21,39.09,39.09,39.01,39.09,13260,0
FPT,4/6/2020 9:22,39.01,39.01,38.92,38.92,20130,0
FPT,4/6/2020 9:23,38.92,38.97,38.92,38.92,4620,0
FPT,4/6/2020 9:24,38.92,38.97,38.84,38.92,15730,0
FPT,4/6/2020 9:25,38.92,39.01,38.92,39.01,17430,0
FPT,4/6/2020 9:26,39.01,39.05,39.01,39.05,2580,0
FPT,4/6/2020 9:27,39.09,39.14,39.09,39.14,12390,0
FPT,4/6/2020 9:28,39.18,39.18,39.14,39.18,34940,0
FPT,4/6/2020 9:29,39.18,39.52,39.18,39.52,56000,0
FPT,4/6/2020 9:30,39.44,39.61,39.44,39.61,26530,0
FPT,4/6/2020 9:31,39.61,39.65,39.52,39.61,32430,0
FPT,4/6/2020 9:32,39.65,39.65,39.61,39.65,9860,0
FPT,4/6/2020 9:33,39.61,39.69,39.61,39.65,24270,0
FPT,4/6/2020 9:34,39.65,39.69,39.61,39.65,13140,0
FPT,4/6/2020 9:35,39.65,39.65,39.61,39.61,30070,0
FPT,4/6/2020 9:36,39.65,39.65,39.52,39.61,34340,0
FPT,4/6/2020 9:37,39.61,39.61,39.52,39.52,14320,0
FPT,4/6/2020 9:38,39.61,39.61,39.52,39.52,8520,0
FPT,4/6/2020 9:39,39.52,39.52,39.44,39.44,2980,0
FPT,4/6/2020 9:40,39.52,39.52,39.44,39.48,7010,0
FPT,4/6/2020 9:41,39.52,39.52,39.48,39.52,23090,0
FPT,4/6/2020 9:42,39.52,39.56,39.52,39.52,16930,0
FPT,4/6/2020 9:43,39.52,39.56,39.52,39.52,5240,0
FPT,4/6/2020 9:44,39.56,39.61,39.52,39.52,36230,0
FPT,4/6/2020 9:45,39.56,39.61,39.52,39.56,30240,0
FPT,4/6/2020 9:46,39.56,39.56,39.48,39.52,7740,0
FPT,4/6/2020 9:47,39.52,39.52,39.48,39.52,17500,0
FPT,4/6/2020 9:48,39.48,39.48,39.44,39.44,12650,0
FPT,4/6/2020 9:49,39.48,39.48,39.39,39.44,33300,0
FPT,4/6/2020 9:50,39.39,39.44,39.39,39.44,7750,0
FPT,4/6/2020 9:51,39.39,39.44,39.27,39.35,21190,0
FPT,4/6/2020 9:52,39.44,39.44,39.35,39.44,2450,0
FPT,4/6/2020 9:53,39.39,39.39,39.35,39.39,980,0
FPT,4/6/2020 9:54,39.35,39.39,39.35,39.39,800,0
FPT,4/6/2020 9:55,39.39,39.44,39.39,39.44,1500,0
FPT,4/6/2020 9:56,39.44,39.44,39.39,39.44,8490,0
FPT,4/6/2020 9:57,39.39,39.44,39.35,39.35,7590,0
FPT,4/6/2020 9:58,39.35,39.35,39.31,39.31,5520,0
FPT,4/6/2020 9:59,39.27,39.35,39.27,39.35,2310,0
FPT,4/6/2020 10:00,39.31,39.35,39.27,39.31,32170,0
FPT,4/6/2020 10:01,39.27,39.31,39.27,39.31,6260,0
FPT,4/6/2020 10:02,39.27,39.35,39.27,39.35,6690,0
FPT,4/6/2020 10:03,39.31,39.35,39.31,39.31,1660,0
FPT,4/6/2020 10:04,39.27,39.31,39.27,39.31,3580,0
FPT,4/6/2020 10:05,39.31,39.31,39.27,39.27,1060,0
FPT,4/6/2020 10:06,39.27,39.31,39.27,39.31,4220,0
FPT,4/6/2020 10:07,39.27,39.35,39.27,39.35,2520,0
FPT,4/6/2020 10:08,39.27,39.35,39.27,39.27,5600,0
FPT,4/6/2020 10:09,39.27,39.31,39.27,39.27,5680,0
FPT,4/6/2020 10:10,39.27,39.31,39.27,39.31,1060,0
FPT,4/6/2020 10:11,39.27,39.31,39.27,39.31,10000,0
FPT,4/6/2020 10:12,39.31,39.31,39.27,39.27,20170,0
FPT,4/6/2020 10:13,39.27,39.27,39.27,39.27,1430,0
FPT,4/6/2020 10:14,39.27,39.27,39.18,39.27,10220,0
FPT,4/6/2020 10:15,39.18,39.18,39.14,39.18,3270,0
FPT,4/6/2020 10:16,39.18,39.18,39.14,39.14,1730,0
FPT,4/6/2020 10:17,39.14,39.18,39.14,39.14,6800,0
FPT,4/6/2020 10:18,39.14,39.14,39.14,39.14,3480,0
FPT,4/6/2020 10:19,39.14,39.14,39.09,39.09,2500,0
FPT,4/6/2020 10:20,39.09,39.14,39.09,39.14,5300,0
FPT,4/6/2020 10:21,39.09,39.14,39.05,39.05,2930,0
FPT,4/6/2020 10:22,39.09,39.14,39.05,39.14,3160,0
FPT,4/6/2020 10:23,39.14,39.14,39.09,39.09,730,0
FPT,4/6/2020 10:24,39.14,39.14,39.05,39.09,5640,0
FPT,4/6/2020 10:25,39.05,39.05,39.01,39.05,14940,0
FPT,4/6/2020 10:26,39.01,39.05,39.01,39.05,9080,0
FPT,4/6/2020 10:27,39.05,39.05,39.01,39.01,5930,0
FPT,4/6/2020 10:28,39.01,39.05,38.97,39.01,16320,0
FPT,4/6/2020 10:29,39.01,39.09,39.01,39.09,5860,0
FPT,4/6/2020 10:30,39.09,39.09,39.09,39.09,4150,0
FPT,4/6/2020 10:31,39.09,39.18,39.09,39.18,3060,0
FPT,4/6/2020 10:32,39.18,39.22,39.18,39.22,3400,0
FPT,4/6/2020 10:33,39.22,39.22,39.18,39.18,660,0
FPT,4/6/2020 10:34,39.18,39.22,39.09,39.09,3460,0
FPT,4/6/2020 10:35,39.22,39.27,39.18,39.18,40550,0
FPT,4/6/2020 10:36,39.27,39.35,39.27,39.35,11480,0
FPT,4/6/2020 10:37,39.27,39.31,39.27,39.31,370,0
FPT,4/6/2020 10:38,39.31,39.31,39.27,39.27,6700,0
FPT,4/6/2020 10:39,39.27,39.31,39.27,39.31,6740,0
FPT,4/6/2020 10:40,39.31,39.31,39.27,39.27,3210,0
FPT,4/6/2020 10:41,39.27,39.27,39.22,39.27,6580,0
FPT,4/6/2020 10:42,39.27,39.31,39.27,39.31,1980,0
FPT,4/6/2020 10:43,39.27,39.27,39.27,39.27,9040,0
FPT,4/6/2020 10:44,39.27,39.27,39.22,39.27,4210,0
FPT,4/6/2020 10:45,39.27,39.31,39.27,39.27,2840,0
FPT,4/6/2020 10:46,39.27,39.27,39.22,39.27,1700,0
FPT,4/6/2020 10:47,39.27,39.27,39.22,39.27,2600,0
FPT,4/6/2020 10:48,39.27,39.27,39.22,39.27,4790,0
FPT,4/6/2020 10:49,39.27,39.27,39.27,39.27,7950,0
FPT,4/6/2020 10:50,39.27,39.27,39.27,39.27,5290,0
FPT,4/6/2020 10:51,39.27,39.27,39.27,39.27,3960,0
FPT,4/6/2020 10:52,39.27,39.31,39.27,39.31,2010,0
FPT,4/6/2020 10:53,39.27,39.31,39.27,39.31,2410,0
FPT,4/6/2020 10:54,39.31,39.31,39.27,39.31,5250,0
FPT,4/6/2020 10:55,39.31,39.31,39.27,39.31,890,0
FPT,4/6/2020 10:57,39.31,39.31,39.27,39.31,2790,0
FPT,4/6/2020 10:58,39.31,39.31,39.31,39.31,1620,0
FPT,4/6/2020 10:59,39.31,39.31,39.27,39.27,14060,0
FPT,4/6/2020 11:00,39.31,39.31,39.27,39.31,10680,0
FPT,4/6/2020 11:01,39.31,39.35,39.31,39.35,790,0
FPT,4/6/2020 11:02,39.35,39.35,39.31,39.35,530,0
FPT,4/6/2020 11:03,39.35,39.35,39.31,39.35,1100,0
FPT,4/6/2020 11:04,39.35,39.35,39.35,39.35,3410,0
FPT,4/6/2020 11:05,39.35,39.35,39.35,39.35,1300,0
FPT,4/6/2020 11:06,39.35,39.35,39.31,39.35,5450,0
FPT,4/6/2020 11:07,39.35,39.35,39.31,39.35,170,0
FPT,4/6/2020 11:08,39.31,39.35,39.31,39.35,19550,0
FPT,4/6/2020 11:09,39.35,39.35,39.35,39.35,800,0
FPT,4/6/2020 11:10,39.35,39.44,39.35,39.44,39370,0
FPT,4/6/2020 11:11,39.44,39.44,39.44,39.44,2020,0
FPT,4/6/2020 11:12,39.44,39.44,39.39,39.39,2330,0
FPT,4/6/2020 11:13,39.44,39.44,39.44,39.44,8110,0
FPT,4/6/2020 11:14,39.44,39.44,39.39,39.44,890,0
FPT,4/6/2020 11:15,39.44,39.48,39.44,39.48,1240,0
FPT,4/6/2020 11:16,39.44,39.48,39.39,39.44,9460,0
FPT,4/6/2020 11:17,39.44,39.44,39.44,39.44,5470,0
FPT,4/6/2020 11:18,39.44,39.44,39.44,39.44,1230,0
FPT,4/6/2020 11:19,39.44,39.52,39.39,39.52,59950,0
FPT,4/6/2020 11:20,39.56,39.56,39.56,39.56,2580,0
FPT,4/6/2020 11:21,39.56,39.56,39.52,39.52,17320,0
FPT,4/6/2020 11:22,39.52,39.52,39.52,39.52,180,0
FPT,4/6/2020 11:23,39.52,39.56,39.52,39.56,3340,0
FPT,4/6/2020 11:24,39.56,39.56,39.52,39.52,8210,0
FPT,4/6/2020 11:25,39.56,39.56,39.52,39.56,2700,0
FPT,4/6/2020 11:26,39.52,39.56,39.48,39.52,3340,0
FPT,4/6/2020 11:27,39.52,39.52,39.48,39.48,6820,0
FPT,4/6/2020 11:28,39.52,39.52,39.48,39.48,3210,0
FPT,4/6/2020 11:29,39.48,39.48,39.44,39.44,6490,0
FPT,4/6/2020 13:00,39.52,39.52,39.48,39.48,14820,0
FPT,4/6/2020 13:01,39.44,39.52,39.44,39.52,2050,0
FPT,4/6/2020 13:02,39.52,39.52,39.52,39.52,11410,0
FPT,4/6/2020 13:03,39.56,39.61,39.52,39.56,22440,0
FPT,4/6/2020 13:04,39.61,39.69,39.56,39.69,106480,0
FPT,4/6/2020 13:05,39.56,39.69,39.56,39.69,4880,0
FPT,4/6/2020 13:06,39.61,39.69,39.61,39.69,9650,0
FPT,4/6/2020 13:07,39.61,39.69,39.61,39.69,23120,0
FPT,4/6/2020 13:08,39.69,39.74,39.69,39.74,5630,0
FPT,4/6/2020 13:09,39.78,39.86,39.78,39.82,50760,0
FPT,4/6/2020 13:10,39.86,39.91,39.86,39.86,9380,0
FPT,4/6/2020 13:11,39.91,39.91,39.86,39.86,31440,0
FPT,4/6/2020 13:12,39.91,39.91,39.86,39.91,7880,0
FPT,4/6/2020 13:13,39.91,39.95,39.86,39.91,29550,0
FPT,4/6/2020 13:14,39.95,39.95,39.91,39.95,8050,0
FPT,4/6/2020 13:15,39.95,39.95,39.91,39.95,920,0
FPT,4/6/2020 13:16,39.95,39.95,39.91,39.91,2910,0
FPT,4/6/2020 13:17,39.91,39.95,39.91,39.91,9640,0
FPT,4/6/2020 13:18,39.91,39.91,39.86,39.86,6180,0
FPT,4/6/2020 13:19,39.95,39.99,39.95,39.99,20360,0
FPT,4/6/2020 13:20,39.99,39.99,39.99,39.99,13000,0
FPT,4/6/2020 13:21,39.99,40.08,39.99,40.08,47950,0
FPT,4/6/2020 13:22,40.08,40.12,40.08,40.12,16890,0
FPT,4/6/2020 13:23,40.12,40.2,40.12,40.12,81580,0
FPT,4/6/2020 13:24,40.2,40.2,40.2,40.2,8190,0
FPT,4/6/2020 13:25,40.2,40.2,40.2,40.2,16000,0
FPT,4/6/2020 13:26,40.2,40.25,40.2,40.25,13260,0
FPT,4/6/2020 13:27,40.25,40.33,40.25,40.33,35760,0
FPT,4/6/2020 13:28,40.33,40.33,40.29,40.33,23410,0
FPT,4/6/2020 13:29,40.33,40.42,40.33,40.42,31940,0
FPT,4/6/2020 13:30,40.42,40.46,40.38,40.42,6330,0
FPT,4/6/2020 13:31,40.38,40.42,40.38,40.42,10730,0
FPT,4/6/2020 13:32,40.42,40.46,40.38,40.42,21360,0
FPT,4/6/2020 13:33,40.42,40.46,40.42,40.46,3060,0
FPT,4/6/2020 13:34,40.42,40.46,40.42,40.46,5290,0
FPT,4/6/2020 13:35,40.42,40.46,40.42,40.42,5030,0
FPT,4/6/2020 13:36,40.42,40.46,40.42,40.42,2210,0
FPT,4/6/2020 13:37,40.46,40.5,40.46,40.46,11950,0
FPT,4/6/2020 13:38,40.46,40.5,40.46,40.46,28080,0
FPT,4/6/2020 13:39,40.46,40.46,40.46,40.46,7880,0
FPT,4/6/2020 13:40,40.46,40.5,40.46,40.5,13010,0
FPT,4/6/2020 13:41,40.46,40.5,40.46,40.46,9240,0
FPT,4/6/2020 13:42,40.46,40.46,40.42,40.42,1200,0
FPT,4/6/2020 13:43,40.46,40.5,40.42,40.5,16850,0
FPT,4/6/2020 13:44,40.5,40.5,40.46,40.46,7440,0
FPT,4/6/2020 13:45,40.46,40.46,40.42,40.42,470,0
FPT,4/6/2020 13:46,40.46,40.46,40.46,40.46,5330,0
FPT,4/6/2020 13:47,40.46,40.46,40.46,40.46,3920,0
FPT,4/6/2020 13:48,40.46,40.5,40.46,40.5,9320,0
FPT,4/6/2020 13:49,40.46,40.5,40.46,40.46,5940,0
FPT,4/6/2020 13:50,40.46,40.46,40.46,40.46,2300,0
FPT,4/6/2020 13:51,40.46,40.46,40.42,40.46,7090,0
FPT,4/6/2020 13:52,40.46,40.46,40.42,40.42,1000,0
FPT,4/6/2020 13:53,40.46,40.46,40.42,40.42,10620,0
FPT,4/6/2020 13:54,40.42,40.46,40.42,40.42,2460,0
FPT,4/6/2020 13:55,40.38,40.46,40.38,40.46,6380,0
FPT,4/6/2020 13:56,40.42,40.42,40.38,40.42,7750,0
FPT,4/6/2020 13:57,40.42,40.42,40.38,40.42,2710,0
FPT,4/6/2020 13:58,40.42,40.42,40.38,40.42,16650,0
FPT,4/6/2020 13:59,40.42,40.42,40.42,40.42,9750,0
FPT,4/6/2020 14:00,40.42,40.42,40.38,40.38,4840,0
FPT,4/6/2020 14:01,40.38,40.42,40.33,40.42,11800,0
FPT,4/6/2020 14:02,40.33,40.38,40.33,40.33,2850,0
FPT,4/6/2020 14:03,40.33,40.38,40.33,40.38,9040,0
FPT,4/6/2020 14:04,40.33,40.38,40.33,40.38,7760,0
FPT,4/6/2020 14:05,40.42,40.42,40.38,40.38,4300,0
FPT,4/6/2020 14:06,40.38,40.42,40.38,40.42,4720,0
FPT,4/6/2020 14:07,40.38,40.42,40.38,40.42,17700,0
FPT,4/6/2020 14:08,40.42,40.42,40.38,40.42,5470,0
FPT,4/6/2020 14:09,40.42,40.46,40.38,40.46,13260,0
FPT,4/6/2020 14:10,40.46,40.46,40.46,40.46,300,0
FPT,4/6/2020 14:11,40.46,40.46,40.42,40.46,4360,0
FPT,4/6/2020 14:12,40.46,40.46,40.42,40.42,3650,0
FPT,4/6/2020 14:13,40.46,40.46,40.46,40.46,3630,0
FPT,4/6/2020 14:14,40.46,40.46,40.46,40.46,4060,0
FPT,4/6/2020 14:15,40.46,40.46,40.42,40.46,7430,0
FPT,4/6/2020 14:16,40.46,40.5,40.46,40.5,16470,0
FPT,4/6/2020 14:17,40.46,40.5,40.46,40.5,18920,0
FPT,4/6/2020 14:18,40.46,40.5,40.46,40.5,5130,0
FPT,4/6/2020 14:19,40.5,40.5,40.46,40.5,5410,0
FPT,4/6/2020 14:20,40.5,40.5,40.46,40.5,11510,0
FPT,4/6/2020 14:21,40.46,40.5,40.46,40.5,3190,0
FPT,4/6/2020 14:22,40.5,40.55,40.5,40.5,20490,0
FPT,4/6/2020 14:23,40.5,40.55,40.5,40.55,20450,0
FPT,4/6/2020 14:24,40.55,40.55,40.55,40.55,10290,0
FPT,4/6/2020 14:25,40.55,40.55,40.5,40.5,32890,0
FPT,4/6/2020 14:26,40.55,40.55,40.5,40.5,13790,0
FPT,4/6/2020 14:27,40.46,40.55,40.46,40.5,17500,0
FPT,4/6/2020 14:28,40.46,40.55,40.46,40.55,11160,0
FPT,4/6/2020 14:29,40.55,40.55,40.46,40.46,4020,0
FPT,4/6/2020 14:46,40.55,40.55,40.55,40.55,132940,0
FPT,4/7/2020 9:15,40.55,40.55,40.55,40.55,174870,0
FPT,4/7/2020 9:16,40.55,40.63,40.55,40.55,9070,0
FPT,4/7/2020 9:17,40.55,40.55,40.5,40.5,4350,0
FPT,4/7/2020 9:18,40.46,40.46,40.42,40.46,14190,0
FPT,4/7/2020 9:19,40.12,40.46,40.12,40.12,26600,0
FPT,4/7/2020 9:20,40.03,40.12,39.86,40.12,3730,0
FPT,4/7/2020 9:21,40.12,40.12,39.78,39.82,11800,0
FPT,4/7/2020 9:22,40.03,40.03,39.95,39.95,37340,0
FPT,4/7/2020 9:23,39.86,39.86,39.78,39.86,14440,0
FPT,4/7/2020 9:24,39.86,39.86,39.78,39.86,15760,0
FPT,4/7/2020 9:25,39.78,39.86,39.78,39.86,13000,0
FPT,4/7/2020 9:26,39.86,39.95,39.86,39.95,19710,0
FPT,4/7/2020 9:27,39.95,39.95,39.86,39.86,22190,0
FPT,4/7/2020 9:28,39.95,40.03,39.82,39.82,20190,0
FPT,4/7/2020 9:29,39.86,39.86,39.82,39.82,2100,0
FPT,4/7/2020 9:30,39.82,39.86,39.78,39.78,65400,0
FPT,4/7/2020 9:31,39.78,39.86,39.69,39.82,11560,0
FPT,4/7/2020 9:32,39.86,39.86,39.82,39.82,5000,0
FPT,4/7/2020 9:33,39.82,39.86,39.82,39.82,6980,0
FPT,4/7/2020 9:34,39.82,39.86,39.82,39.82,6390,0
FPT,4/7/2020 9:35,39.86,39.86,39.82,39.86,8740,0
FPT,4/7/2020 9:36,39.82,39.86,39.74,39.82,35610,0
FPT,4/7/2020 9:37,39.82,39.82,39.69,39.78,70730,0
FPT,4/7/2020 9:38,39.82,39.82,39.78,39.78,7580,0
FPT,4/7/2020 9:39,39.78,39.82,39.69,39.78,22660,0
FPT,4/7/2020 9:40,39.78,39.78,39.69,39.78,3050,0
FPT,4/7/2020 9:41,39.78,39.86,39.78,39.86,18520,0
FPT,4/7/2020 9:42,39.86,40.03,39.86,39.95,11100,0
FPT,4/7/2020 9:43,40.03,40.12,40.03,40.12,10610,0
FPT,4/7/2020 9:44,40.12,40.12,40.12,40.12,38350,0
FPT,4/7/2020 9:45,40.12,40.2,40.12,40.16,17150,0
FPT,4/7/2020 9:46,40.25,40.29,40.2,40.29,12420,0
FPT,4/7/2020 9:47,40.29,40.38,40.25,40.38,26820,0
FPT,4/7/2020 9:48,40.46,40.46,40.33,40.38,6700,0
FPT,4/7/2020 9:49,40.38,40.38,40.33,40.33,6280,0
FPT,4/7/2020 9:50,40.33,40.33,40.29,40.33,6590,0
FPT,4/7/2020 9:51,40.33,40.38,40.33,40.38,1450,0
FPT,4/7/2020 9:52,40.33,40.46,40.33,40.46,15120,0
FPT,4/7/2020 9:53,40.46,40.55,40.46,40.5,23270,0
FPT,4/7/2020 9:54,40.5,40.55,40.46,40.55,12420,0
FPT,4/7/2020 9:55,40.5,40.5,40.5,40.5,8650,0
FPT,4/7/2020 9:56,40.55,40.55,40.5,40.5,20710,0
FPT,4/7/2020 9:57,40.55,40.67,40.55,40.67,42300,0
FPT,4/7/2020 9:58,40.72,40.72,40.55,40.59,24090,0
FPT,4/7/2020 9:59,40.55,40.59,40.46,40.46,18060,0
FPT,4/7/2020 10:00,40.46,40.5,40.38,40.5,12900,0
FPT,4/7/2020 10:01,40.5,40.55,40.46,40.46,4710,0
FPT,4/7/2020 10:02,40.38,40.5,40.38,40.5,20330,0
FPT,4/7/2020 10:03,40.5,40.55,40.46,40.46,7860,0
FPT,4/7/2020 10:04,40.46,40.5,40.38,40.46,11650,0
FPT,4/7/2020 10:05,40.46,40.46,40.38,40.38,14010,0
FPT,4/7/2020 10:06,40.33,40.33,40.33,40.33,10140,0
FPT,4/7/2020 10:07,40.33,40.38,40.33,40.38,7310,0
FPT,4/7/2020 10:08,40.29,40.29,40.2,40.25,20770,0
FPT,4/7/2020 10:09,40.2,40.25,40.2,40.2,10390,0
FPT,4/7/2020 10:10,40.2,40.25,40.2,40.25,10100,0
FPT,4/7/2020 10:11,40.33,40.46,40.29,40.29,2280,0
FPT,4/7/2020 10:12,40.29,40.29,40.29,40.29,200,0
FPT,4/7/2020 10:13,40.33,40.33,40.33,40.33,1500,0
FPT,4/7/2020 10:14,40.38,40.38,40.33,40.38,8690,0
FPT,4/7/2020 10:15,40.46,40.46,40.38,40.46,14170,0
FPT,4/7/2020 10:16,40.38,40.46,40.33,40.38,5310,0
FPT,4/7/2020 10:17,40.38,40.46,40.38,40.46,3020,0
FPT,4/7/2020 10:18,40.46,40.5,40.46,40.46,4210,0
FPT,4/7/2020 10:19,40.5,40.55,40.46,40.46,14320,0
FPT,4/7/2020 10:20,40.5,40.55,40.5,40.5,1420,0
FPT,4/7/2020 10:21,40.55,40.55,40.55,40.55,10960,0
FPT,4/7/2020 10:22,40.5,40.55,40.5,40.5,520,0
FPT,4/7/2020 10:23,40.5,40.55,40.5,40.5,11220,0
FPT,4/7/2020 10:24,40.55,40.55,40.5,40.5,20660,0
FPT,4/7/2020 10:25,40.55,40.55,40.55,40.55,8560,0
FPT,4/7/2020 10:26,40.55,40.59,40.55,40.59,1180,0
FPT,4/7/2020 10:27,40.55,40.59,40.55,40.59,680,0
FPT,4/7/2020 10:28,40.55,40.55,40.55,40.55,14770,0
FPT,4/7/2020 10:29,40.55,40.59,40.55,40.59,950,0
FPT,4/7/2020 10:30,40.59,40.59,40.55,40.55,2360,0
FPT,4/7/2020 10:31,40.55,40.59,40.55,40.59,24390,0
FPT,4/7/2020 10:32,40.59,40.63,40.59,40.63,120,0
FPT,4/7/2020 10:33,40.63,40.63,40.63,40.63,90,0
FPT,4/7/2020 10:34,40.59,40.63,40.59,40.59,2800,0
FPT,4/7/2020 10:35,40.55,40.63,40.55,40.59,125870,0
FPT,4/7/2020 10:36,40.59,40.59,40.55,40.59,11490,0
FPT,4/7/2020 10:37,40.59,40.59,40.59,40.59,260,0
FPT,4/7/2020 10:38,40.55,40.59,40.55,40.59,1720,0
FPT,4/7/2020 10:39,40.59,40.59,40.55,40.59,7570,0
FPT,4/7/2020 10:40,40.59,40.59,40.59,40.59,550,0
FPT,4/7/2020 10:41,40.59,40.59,40.55,40.55,27690,0
FPT,4/7/2020 10:42,40.55,40.59,40.55,40.55,10340,0
FPT,4/7/2020 10:43,40.55,40.59,40.55,40.55,3660,0
FPT,4/7/2020 10:44,40.59,40.59,40.55,40.55,5770,0
FPT,4/7/2020 10:45,40.55,40.59,40.55,40.55,10230,0
FPT,4/7/2020 10:46,40.55,40.59,40.55,40.55,2870,0
FPT,4/7/2020 10:47,40.55,40.55,40.5,40.5,3560,0
FPT,4/7/2020 10:48,40.55,40.55,40.46,40.46,35810,0
FPT,4/7/2020 10:49,40.55,40.55,40.5,40.5,3210,0
FPT,4/7/2020 10:50,40.46,40.46,40.42,40.46,9870,0
FPT,4/7/2020 10:51,40.42,40.46,40.42,40.46,750,0
FPT,4/7/2020 10:52,40.42,40.42,40.38,40.42,6660,0
FPT,4/7/2020 10:53,40.38,40.38,40.33,40.33,5650,0
FPT,4/7/2020 10:54,40.38,40.38,40.33,40.38,1130,0
FPT,4/7/2020 10:55,40.38,40.38,40.29,40.29,11020,0
FPT,4/7/2020 10:56,40.33,40.33,40.2,40.25,14980,0
FPT,4/7/2020 10:57,40.2,40.2,40.16,40.16,13820,0
FPT,4/7/2020 10:58,40.16,40.2,40.16,40.2,250,0
FPT,4/7/2020 10:59,40.2,40.29,40.16,40.29,1050,0
FPT,4/7/2020 11:00,40.29,40.29,40.29,40.29,760,0
FPT,4/7/2020 11:01,40.25,40.29,40.2,40.29,10440,0
FPT,4/7/2020 11:02,40.29,40.29,40.2,40.2,9920,0
FPT,4/7/2020 11:03,40.16,40.2,40.12,40.12,68040,0
FPT,4/7/2020 11:04,40.12,40.2,40.03,40.12,43330,0
FPT,4/7/2020 11:05,40.03,40.03,39.95,39.99,12840,0
FPT,4/7/2020 11:06,39.99,39.99,39.95,39.99,5710,0
FPT,4/7/2020 11:07,39.95,39.99,39.95,39.99,740,0
FPT,4/7/2020 11:08,39.99,40.03,39.95,40.03,31350,0
FPT,4/7/2020 11:09,40.03,40.03,39.99,39.99,2500,0
FPT,4/7/2020 11:10,40.03,40.03,40.03,40.03,80,0
FPT,4/7/2020 11:11,39.99,40.03,39.95,39.95,13060,0
FPT,4/7/2020 11:12,39.95,40.03,39.95,39.95,5960,0
FPT,4/7/2020 11:13,40.03,40.03,39.95,39.95,10410,0
FPT,4/7/2020 11:14,40.03,40.08,39.95,39.95,18690,0
FPT,4/7/2020 11:15,39.95,39.95,39.95,39.95,1640,0
FPT,4/7/2020 11:16,39.95,39.95,39.95,39.95,850,0
FPT,4/7/2020 11:17,39.95,39.95,39.91,39.95,9570,0
FPT,4/7/2020 11:18,40.03,40.03,39.95,39.95,20,0
FPT,4/7/2020 11:19,39.95,40.03,39.95,39.99,6600,0
FPT,4/7/2020 11:20,39.95,39.99,39.95,39.99,6960,0
FPT,4/7/2020 11:21,40.03,40.03,40.03,40.03,1110,0
FPT,4/7/2020 11:23,40.03,40.03,39.95,39.95,18670,0
FPT,4/7/2020 11:24,40.03,40.03,40.03,40.03,1120,0
FPT,4/7/2020 11:25,40.03,40.08,39.95,39.95,1570,0
FPT,4/7/2020 11:26,40.03,40.08,40.03,40.03,1320,0
FPT,4/7/2020 11:27,40.03,40.03,40.03,40.03,340,0
FPT,4/7/2020 11:29,40.03,40.03,40.03,40.03,2040,0
FPT,4/7/2020 13:00,40.03,40.03,40.03,40.03,16370,0
FPT,4/7/2020 13:01,40.03,40.08,40.03,40.08,2150,0
FPT,4/7/2020 13:02,40.08,40.08,40.08,40.08,560,0
FPT,4/7/2020 13:03,40.08,40.08,40.03,40.03,9790,0
FPT,4/7/2020 13:04,40.03,40.03,40.03,40.03,1240,0
FPT,4/7/2020 13:05,40.03,40.03,39.99,39.99,3730,0
FPT,4/7/2020 13:06,39.99,40.03,39.99,40.03,1420,0
FPT,4/7/2020 13:07,40.03,40.03,40.03,40.03,1000,0
FPT,4/7/2020 13:08,40.03,40.03,40.03,40.03,220,0
FPT,4/7/2020 13:09,40.03,40.03,40.03,40.03,3110,0
FPT,4/7/2020 13:10,40.03,40.03,40.03,40.03,530,0
FPT,4/7/2020 13:11,40.03,40.03,40.03,40.03,2550,0
FPT,4/7/2020 13:12,40.03,40.03,40.03,40.03,710,0
FPT,4/7/2020 13:13,39.99,40.08,39.99,40.03,9660,0
FPT,4/7/2020 13:14,39.99,39.99,39.95,39.95,17790,0
FPT,4/7/2020 13:15,39.95,39.99,39.91,39.99,24350,0
FPT,4/7/2020 13:16,39.99,39.99,39.95,39.95,660,0
FPT,4/7/2020 13:17,39.99,39.99,39.95,39.95,750,0
FPT,4/7/2020 13:18,39.99,39.99,39.95,39.95,7360,0
FPT,4/7/2020 13:19,39.95,39.95,39.91,39.95,1750,0
FPT,4/7/2020 13:20,39.95,39.95,39.91,39.95,5200,0
FPT,4/7/2020 13:21,39.95,39.95,39.95,39.95,10070,0
FPT,4/7/2020 13:22,39.95,39.95,39.95,39.95,8920,0
FPT,4/7/2020 13:23,39.95,39.99,39.95,39.99,10630,0
FPT,4/7/2020 13:24,39.95,39.99,39.95,39.99,12570,0
FPT,4/7/2020 13:25,40.03,40.08,40.03,40.08,3620,0
FPT,4/7/2020 13:26,40.08,40.08,40.08,40.08,70,0
FPT,4/7/2020 13:27,40.12,40.12,40.12,40.12,130,0
FPT,4/7/2020 13:28,40.12,40.12,40.08,40.12,2570,0
FPT,4/7/2020 13:29,40.03,40.03,40.03,40.03,6150,0
FPT,4/7/2020 13:30,40.08,40.08,40.08,40.08,150,0
FPT,4/7/2020 13:31,40.12,40.12,40.12,40.12,1070,0
FPT,4/7/2020 13:32,40.12,40.12,40.12,40.12,580,0
FPT,4/7/2020 13:33,40.12,40.12,40.08,40.08,320,0
FPT,4/7/2020 13:34,40.12,40.12,40.12,40.12,10,0
FPT,4/7/2020 13:35,40.12,40.2,40.12,40.2,14310,0
FPT,4/7/2020 13:36,40.2,40.2,40.2,40.2,1550,0
FPT,4/7/2020 13:37,40.2,40.2,40.2,40.2,780,0
FPT,4/7/2020 13:38,40.2,40.29,40.2,40.2,1090,0
FPT,4/7/2020 13:39,40.29,40.29,40.29,40.29,550,0
FPT,4/7/2020 13:40,40.29,40.29,40.29,40.29,2520,0
FPT,4/7/2020 13:41,40.38,40.38,40.2,40.33,2300,0
FPT,4/7/2020 13:42,40.38,40.38,40.38,40.38,5000,0
FPT,4/7/2020 13:43,40.46,40.46,40.46,40.46,5010,0
FPT,4/7/2020 13:44,40.46,40.46,40.29,40.42,16150,0
FPT,4/7/2020 13:45,40.38,40.38,40.38,40.38,40,0
FPT,4/7/2020 13:46,40.38,40.38,40.33,40.38,1990,0
FPT,4/7/2020 13:47,40.38,40.38,40.38,40.38,1180,0
FPT,4/7/2020 13:48,40.38,40.38,40.33,40.38,1060,0
FPT,4/7/2020 13:49,40.38,40.38,40.38,40.38,500,0
FPT,4/7/2020 13:50,40.38,40.38,40.33,40.33,130,0
FPT,4/7/2020 13:51,40.33,40.33,40.33,40.33,1010,0
FPT,4/7/2020 13:52,40.33,40.38,40.33,40.38,3020,0
FPT,4/7/2020 13:53,40.33,40.38,40.33,40.33,13850,0
FPT,4/7/2020 13:54,40.33,40.33,40.33,40.33,40,0
FPT,4/7/2020 13:55,40.25,40.33,40.25,40.33,6820,0
FPT,4/7/2020 13:56,40.29,40.29,40.29,40.29,50,0
FPT,4/7/2020 13:57,40.29,40.33,40.29,40.33,17710,0
FPT,4/7/2020 13:58,40.33,40.38,40.33,40.38,5820,0
FPT,4/7/2020 13:59,40.38,40.38,40.38,40.38,6140,0
FPT,4/7/2020 14:00,40.38,40.46,40.38,40.38,11120,0
FPT,4/7/2020 14:01,40.38,40.46,40.38,40.46,2950,0
FPT,4/7/2020 14:02,40.46,40.5,40.33,40.5,11370,0
FPT,4/7/2020 14:03,40.46,40.46,40.46,40.46,50,0
FPT,4/7/2020 14:04,40.38,40.46,40.38,40.46,5740,0
FPT,4/7/2020 14:05,40.46,40.46,40.46,40.46,1000,0
FPT,4/7/2020 14:06,40.46,40.46,40.38,40.46,650,0
FPT,4/7/2020 14:07,40.46,40.46,40.46,40.46,2610,0
FPT,4/7/2020 14:08,40.46,40.46,40.38,40.38,6180,0
FPT,4/7/2020 14:09,40.46,40.46,40.38,40.38,4800,0
FPT,4/7/2020 14:10,40.38,40.38,40.38,40.38,150,0
FPT,4/7/2020 14:11,40.38,40.38,40.38,40.38,3420,0
FPT,4/7/2020 14:12,40.38,40.38,40.33,40.33,1220,0
FPT,4/7/2020 14:13,40.33,40.38,40.33,40.38,2010,0
FPT,4/7/2020 14:14,40.33,40.38,40.33,40.38,4640,0
FPT,4/7/2020 14:15,40.33,40.38,40.33,40.38,5310,0
FPT,4/7/2020 14:16,40.38,40.38,40.33,40.38,6930,0
FPT,4/7/2020 14:17,40.33,40.33,40.33,40.33,1850,0
FPT,4/7/2020 14:18,40.33,40.33,40.33,40.33,1200,0
FPT,4/7/2020 14:19,40.33,40.38,40.33,40.38,22220,0
FPT,4/7/2020 14:20,40.33,40.38,40.33,40.38,7670,0
FPT,4/7/2020 14:21,40.38,40.42,40.38,40.38,1390,0
FPT,4/7/2020 14:22,40.38,40.38,40.33,40.38,3550,0
FPT,4/7/2020 14:23,40.38,40.38,40.33,40.38,27440,0
FPT,4/7/2020 14:24,40.38,40.38,40.33,40.38,28250,0
FPT,4/7/2020 14:25,40.42,40.42,40.38,40.38,15490,0
FPT,4/7/2020 14:26,40.42,40.42,40.42,40.42,30,0
FPT,4/7/2020 14:27,40.42,40.42,40.33,40.33,60790,0
FPT,4/7/2020 14:28,40.42,40.42,40.29,40.29,12290,0
FPT,4/7/2020 14:29,40.38,40.38,40.29,40.38,3600,0
FPT,4/7/2020 14:46,40.38,40.38,40.38,40.38,91890,0
FPT,4/8/2020 9:15,39.35,39.52,39.35,39.52,41910,0
FPT,4/8/2020 9:16,39.52,39.52,39.44,39.52,3240,0
FPT,4/8/2020 9:17,39.44,39.52,39.44,39.44,13270,0
FPT,4/8/2020 9:18,39.44,39.44,39.39,39.39,13140,0
FPT,4/8/2020 9:19,39.35,39.39,39.35,39.39,9960,0
FPT,4/8/2020 9:20,39.35,39.39,39.27,39.27,40080,0
FPT,4/8/2020 9:21,39.27,39.31,39.27,39.27,6130,0
FPT,4/8/2020 9:22,39.27,39.27,39.22,39.22,82490,0
FPT,4/8/2020 9:23,39.22,39.27,39.18,39.18,33280,0
FPT,4/8/2020 9:24,39.18,39.18,39.14,39.18,1640,0
FPT,4/8/2020 9:25,39.18,39.18,39.09,39.14,43420,0
FPT,4/8/2020 9:26,39.18,39.18,39.05,39.09,18370,0
FPT,4/8/2020 9:27,39.14,39.14,39.09,39.14,12180,0
FPT,4/8/2020 9:28,39.09,39.18,39.09,39.09,12550,0
FPT,4/8/2020 9:29,39.18,39.22,39.18,39.22,18760,0
FPT,4/8/2020 9:30,39.22,39.27,39.18,39.27,6980,0
FPT,4/8/2020 9:31,39.27,39.31,39.27,39.31,9020,0
FPT,4/8/2020 9:32,39.27,39.35,39.27,39.35,3340,0
FPT,4/8/2020 9:33,39.35,39.39,39.35,39.39,2240,0
FPT,4/8/2020 9:34,39.39,39.39,39.39,39.39,5490,0
FPT,4/8/2020 9:35,39.44,39.44,39.44,39.44,19100,0
FPT,4/8/2020 9:36,39.44,39.48,39.44,39.48,3530,0
FPT,4/8/2020 9:37,39.48,39.52,39.48,39.52,10120,0
FPT,4/8/2020 9:38,39.52,39.61,39.44,39.61,24630,0
FPT,4/8/2020 9:39,39.56,39.56,39.52,39.56,9130,0
FPT,4/8/2020 9:40,39.56,39.61,39.52,39.56,7590,0
FPT,4/8/2020 9:41,39.56,39.56,39.56,39.56,460,0
FPT,4/8/2020 9:42,39.48,39.52,39.44,39.44,3300,0
FPT,4/8/2020 9:43,39.61,39.61,39.44,39.44,6280,0
FPT,4/8/2020 9:44,39.44,39.44,39.39,39.44,2400,0
FPT,4/8/2020 9:45,39.44,39.44,39.44,39.44,3310,0
FPT,4/8/2020 9:46,39.44,39.48,39.44,39.48,930,0
FPT,4/8/2020 9:47,39.44,39.44,39.39,39.44,6780,0
FPT,4/8/2020 9:48,39.44,39.44,39.39,39.44,1750,0
FPT,4/8/2020 9:49,39.44,39.52,39.39,39.44,5140,0
FPT,4/8/2020 9:50,39.44,39.48,39.44,39.44,1860,0
FPT,4/8/2020 9:51,39.44,39.44,39.39,39.44,15260,0
FPT,4/8/2020 9:52,39.39,39.44,39.35,39.35,3630,0
FPT,4/8/2020 9:53,39.39,39.39,39.35,39.39,3820,0
FPT,4/8/2020 9:54,39.39,39.39,39.35,39.39,2130,0
FPT,4/8/2020 9:55,39.35,39.39,39.35,39.39,4220,0
FPT,4/8/2020 9:56,39.39,39.39,39.35,39.39,4980,0
FPT,4/8/2020 9:57,39.39,39.44,39.39,39.44,4260,0
FPT,4/8/2020 9:58,39.44,39.44,39.44,39.44,620,0
FPT,4/8/2020 9:59,39.44,39.44,39.39,39.39,1670,0
FPT,4/8/2020 10:00,39.39,39.44,39.39,39.39,1520,0
FPT,4/8/2020 10:01,39.44,39.44,39.44,39.44,10,0
FPT,4/8/2020 10:02,39.44,39.44,39.39,39.39,530,0
FPT,4/8/2020 10:03,39.44,39.44,39.44,39.44,7040,0
FPT,4/8/2020 10:04,39.44,39.44,39.44,39.44,1120,0
FPT,4/8/2020 10:05,39.44,39.48,39.44,39.48,2810,0
FPT,4/8/2020 10:06,39.48,39.48,39.48,39.48,2100,0
FPT,4/8/2020 10:07,39.48,39.48,39.44,39.44,240,0
FPT,4/8/2020 10:08,39.48,39.48,39.44,39.44,2200,0
FPT,4/8/2020 10:09,39.48,39.48,39.48,39.48,3370,0
FPT,4/8/2020 10:10,39.52,39.61,39.52,39.61,13010,0
FPT,4/8/2020 10:11,39.61,39.61,39.61,39.61,16210,0
FPT,4/8/2020 10:12,39.61,39.61,39.61,39.61,3530,0
FPT,4/8/2020 10:13,39.61,39.65,39.61,39.61,580,0
FPT,4/8/2020 10:14,39.61,39.61,39.61,39.61,1060,0
FPT,4/8/2020 10:15,39.61,39.61,39.61,39.61,2350,0
FPT,4/8/2020 10:16,39.65,39.65,39.61,39.61,9370,0
FPT,4/8/2020 10:17,39.65,39.65,39.61,39.65,4090,0
FPT,4/8/2020 10:18,39.61,39.61,39.61,39.61,1230,0
FPT,4/8/2020 10:19,39.61,39.61,39.61,39.61,1830,0
FPT,4/8/2020 10:20,39.65,39.65,39.61,39.61,2730,0
FPT,4/8/2020 10:21,39.61,39.65,39.61,39.61,11380,0
FPT,4/8/2020 10:22,39.61,39.61,39.56,39.56,5960,0
FPT,4/8/2020 10:23,39.61,39.61,39.56,39.61,1440,0
FPT,4/8/2020 10:24,39.61,39.61,39.56,39.56,2230,0
FPT,4/8/2020 10:25,39.56,39.65,39.56,39.65,90,0
FPT,4/8/2020 10:26,39.61,39.61,39.56,39.61,3230,0
FPT,4/8/2020 10:27,39.65,39.65,39.65,39.65,20,0
FPT,4/8/2020 10:28,39.61,39.65,39.61,39.61,9040,0
FPT,4/8/2020 10:29,39.61,39.61,39.61,39.61,1000,0
FPT,4/8/2020 10:30,39.61,39.61,39.61,39.61,1100,0
FPT,4/8/2020 10:31,39.65,39.65,39.61,39.65,940,0
FPT,4/8/2020 10:32,39.61,39.65,39.61,39.65,14290,0
FPT,4/8/2020 10:33,39.65,39.65,39.61,39.65,26010,0
FPT,4/8/2020 10:34,39.65,39.74,39.65,39.74,30270,0
FPT,4/8/2020 10:35,39.74,39.74,39.69,39.74,500,0
FPT,4/8/2020 10:36,39.69,39.74,39.69,39.74,2400,0
FPT,4/8/2020 10:37,39.69,39.74,39.69,39.69,11700,0
FPT,4/8/2020 10:38,39.74,39.74,39.69,39.69,7680,0
FPT,4/8/2020 10:39,39.78,39.78,39.74,39.74,200,0
FPT,4/8/2020 10:40,39.69,39.69,39.69,39.69,350,0
FPT,4/8/2020 10:41,39.65,39.69,39.65,39.69,20220,0
FPT,4/8/2020 10:42,39.69,39.69,39.69,39.69,6950,0
FPT,4/8/2020 10:43,39.69,39.69,39.65,39.69,1460,0
FPT,4/8/2020 10:44,39.65,39.65,39.65,39.65,10,0
FPT,4/8/2020 10:45,39.69,39.69,39.65,39.69,8570,0
FPT,4/8/2020 10:46,39.65,39.65,39.65,39.65,50,0
FPT,4/8/2020 10:47,39.65,39.69,39.61,39.61,24500,0
FPT,4/8/2020 10:48,39.65,39.65,39.65,39.65,170,0
FPT,4/8/2020 10:49,39.61,39.61,39.61,39.61,5020,0
FPT,4/8/2020 10:50,39.61,39.61,39.61,39.61,3530,0
FPT,4/8/2020 10:51,39.65,39.65,39.56,39.61,6120,0
FPT,4/8/2020 10:53,39.65,39.65,39.65,39.65,500,0
FPT,4/8/2020 10:54,39.65,39.65,39.61,39.65,1230,0
FPT,4/8/2020 10:55,39.65,39.65,39.61,39.61,610,0
FPT,4/8/2020 10:56,39.61,39.61,39.61,39.61,210,0
FPT,4/8/2020 10:57,39.61,39.61,39.61,39.61,30590,0
FPT,4/8/2020 10:58,39.61,39.61,39.56,39.56,10010,0
FPT,4/8/2020 10:59,39.61,39.61,39.56,39.56,12290,0
FPT,4/8/2020 11:00,39.56,39.56,39.52,39.52,12230,0
FPT,4/8/2020 11:01,39.52,39.56,39.52,39.52,2580,0
FPT,4/8/2020 11:02,39.52,39.52,39.52,39.52,17090,0
FPT,4/8/2020 11:03,39.52,39.52,39.52,39.52,1140,0
FPT,4/8/2020 11:04,39.52,39.52,39.52,39.52,10,0
FPT,4/8/2020 11:05,39.52,39.52,39.52,39.52,10,0
FPT,4/8/2020 11:06,39.48,39.48,39.48,39.48,13750,0
FPT,4/8/2020 11:07,39.48,39.48,39.44,39.44,6780,0
FPT,4/8/2020 11:08,39.48,39.48,39.44,39.44,15310,0
FPT,4/8/2020 11:09,39.44,39.44,39.39,39.44,18250,0
FPT,4/8/2020 11:10,39.44,39.44,39.39,39.44,10200,0
FPT,4/8/2020 11:11,39.44,39.44,39.44,39.44,1660,0
FPT,4/8/2020 11:12,39.39,39.44,39.39,39.44,7700,0
FPT,4/8/2020 11:13,39.44,39.44,39.39,39.44,6270,0
FPT,4/8/2020 11:14,39.44,39.44,39.44,39.44,9350,0
FPT,4/8/2020 11:15,39.44,39.44,39.44,39.44,3210,0
FPT,4/8/2020 11:16,39.44,39.44,39.44,39.44,6590,0
FPT,4/8/2020 11:17,39.44,39.44,39.39,39.44,1320,0
FPT,4/8/2020 11:18,39.44,39.44,39.39,39.39,1370,0
FPT,4/8/2020 11:19,39.44,39.44,39.39,39.39,310,0
FPT,4/8/2020 11:20,39.44,39.44,39.39,39.39,11770,0
FPT,4/8/2020 11:21,39.39,39.39,39.39,39.39,15060,0
FPT,4/8/2020 11:22,39.39,39.39,39.39,39.39,10160,0
FPT,4/8/2020 11:23,39.35,39.44,39.35,39.39,9890,0
FPT,4/8/2020 11:24,39.39,39.44,39.39,39.44,5250,0
FPT,4/8/2020 11:26,39.39,39.39,39.39,39.39,10,0
FPT,4/8/2020 11:27,39.44,39.44,39.39,39.44,250,0
FPT,4/8/2020 11:28,39.39,39.44,39.39,39.39,4100,0
FPT,4/8/2020 11:29,39.44,39.44,39.39,39.39,150,0
FPT,4/8/2020 13:00,39.39,39.39,39.35,39.35,10620,0
FPT,4/8/2020 13:01,39.35,39.35,39.35,39.35,50,0
FPT,4/8/2020 13:02,39.35,39.39,39.35,39.39,1350,0
FPT,4/8/2020 13:03,39.39,39.39,39.39,39.39,570,0
FPT,4/8/2020 13:04,39.39,39.39,39.39,39.39,1000,0
FPT,4/8/2020 13:05,39.44,39.44,39.39,39.44,1440,0
FPT,4/8/2020 13:06,39.44,39.44,39.39,39.39,150,0
FPT,4/8/2020 13:08,39.44,39.44,39.39,39.44,7900,0
FPT,4/8/2020 13:09,39.44,39.44,39.35,39.39,10040,0
FPT,4/8/2020 13:10,39.39,39.39,39.39,39.39,250,0
FPT,4/8/2020 13:11,39.39,39.44,39.39,39.39,680,0
FPT,4/8/2020 13:12,39.44,39.44,39.39,39.39,20270,0
FPT,4/8/2020 13:13,39.44,39.44,39.44,39.44,40,0
FPT,4/8/2020 13:14,39.44,39.44,39.44,39.44,300,0
FPT,4/8/2020 13:15,39.44,39.48,39.44,39.48,1190,0
FPT,4/8/2020 13:16,39.44,39.44,39.44,39.44,10,0
FPT,4/8/2020 13:17,39.48,39.48,39.44,39.44,240,0
FPT,4/8/2020 13:18,39.44,39.44,39.44,39.44,4580,0
FPT,4/8/2020 13:19,39.44,39.44,39.44,39.44,200,0
FPT,4/8/2020 13:20,39.44,39.44,39.44,39.44,100,0
FPT,4/8/2020 13:21,39.48,39.48,39.48,39.48,10000,0
FPT,4/8/2020 13:22,39.48,39.61,39.48,39.61,4480,0
FPT,4/8/2020 13:24,39.61,39.61,39.61,39.61,270,0
FPT,4/8/2020 13:26,39.61,39.61,39.61,39.61,20,0
FPT,4/8/2020 13:27,39.61,39.61,39.56,39.56,130,0
FPT,4/8/2020 13:28,39.61,39.61,39.56,39.56,900,0
FPT,4/8/2020 13:29,39.52,39.61,39.52,39.61,5230,0
FPT,4/8/2020 13:30,39.56,39.61,39.56,39.61,340,0
FPT,4/8/2020 13:31,39.61,39.61,39.52,39.52,4200,0
FPT,4/8/2020 13:32,39.61,39.61,39.52,39.52,560,0
FPT,4/8/2020 13:33,39.56,39.56,39.56,39.56,200,0
FPT,4/8/2020 13:34,39.56,39.56,39.56,39.56,500,0
FPT,4/8/2020 13:35,39.52,39.52,39.52,39.52,12140,0
FPT,4/8/2020 13:36,39.52,39.52,39.48,39.52,4150,0
FPT,4/8/2020 13:37,39.52,39.56,39.52,39.52,7550,0
FPT,4/8/2020 13:38,39.52,39.56,39.52,39.56,6860,0
FPT,4/8/2020 13:39,39.56,39.56,39.52,39.52,4050,0
FPT,4/8/2020 13:40,39.61,39.61,39.52,39.52,15140,0
FPT,4/8/2020 13:41,39.52,39.61,39.52,39.61,1380,0
FPT,4/8/2020 13:42,39.52,39.52,39.52,39.52,210,0
FPT,4/8/2020 13:43,39.61,39.61,39.52,39.52,670,0
FPT,4/8/2020 13:44,39.61,39.61,39.61,39.61,10,0
FPT,4/8/2020 13:45,39.61,39.61,39.61,39.61,170,0
FPT,4/8/2020 13:46,39.61,39.61,39.52,39.52,350,0
FPT,4/8/2020 13:47,39.61,39.69,39.61,39.69,50090,0
FPT,4/8/2020 13:48,39.61,39.61,39.61,39.61,200,0
FPT,4/8/2020 13:50,39.69,39.69,39.56,39.56,4060,0
FPT,4/8/2020 13:51,39.61,39.61,39.61,39.61,200,0
FPT,4/8/2020 13:52,39.69,39.69,39.69,39.69,400,0
FPT,4/8/2020 13:53,39.69,39.69,39.69,39.69,200,0
FPT,4/8/2020 13:54,39.69,39.69,39.61,39.69,3450,0
FPT,4/8/2020 13:56,39.69,39.69,39.61,39.61,490,0
FPT,4/8/2020 13:57,39.61,39.69,39.61,39.69,410,0
FPT,4/8/2020 13:58,39.69,39.69,39.69,39.69,10,0
FPT,4/8/2020 13:59,39.61,39.69,39.61,39.69,4470,0
FPT,4/8/2020 14:00,39.69,39.69,39.69,39.69,10900,0
FPT,4/8/2020 14:01,39.69,39.69,39.69,39.69,3890,0
FPT,4/8/2020 14:02,39.69,39.69,39.69,39.69,5000,0
FPT,4/8/2020 14:03,39.69,39.69,39.65,39.65,600,0
FPT,4/8/2020 14:04,39.65,39.69,39.65,39.69,12170,0
FPT,4/8/2020 14:05,39.69,39.74,39.69,39.69,920,0
FPT,4/8/2020 14:06,39.74,39.74,39.74,39.74,650,0
FPT,4/8/2020 14:07,39.74,39.74,39.74,39.74,500,0
FPT,4/8/2020 14:08,39.74,39.86,39.74,39.86,18320,0
FPT,4/8/2020 14:09,39.86,39.95,39.78,39.95,9910,0
FPT,4/8/2020 14:10,39.95,39.95,39.95,39.95,7250,0
FPT,4/8/2020 14:11,39.95,39.95,39.95,39.95,1440,0
FPT,4/8/2020 14:12,39.95,39.95,39.95,39.95,4280,0
FPT,4/8/2020 14:13,39.95,39.99,39.95,39.99,1630,0
FPT,4/8/2020 14:14,39.99,40.03,39.99,40.03,7140,0
FPT,4/8/2020 14:15,40.03,40.12,40.03,40.12,28120,0
FPT,4/8/2020 14:16,40.12,40.12,40.08,40.12,47690,0
FPT,4/8/2020 14:17,40.03,40.12,39.99,40.12,17650,0
FPT,4/8/2020 14:18,40.12,40.12,40.03,40.12,17920,0
FPT,4/8/2020 14:19,40.12,40.12,40.12,40.12,210,0
FPT,4/8/2020 14:20,40.12,40.12,40.12,40.12,2940,0
FPT,4/8/2020 14:21,40.12,40.12,40.12,40.12,2000,0
FPT,4/8/2020 14:22,40.16,40.16,40.16,40.16,220,0
FPT,4/8/2020 14:23,40.16,40.16,40.12,40.12,14870,0
FPT,4/8/2020 14:24,40.12,40.16,40.12,40.12,140,0
FPT,4/8/2020 14:25,40.12,40.16,40.12,40.16,5700,0
FPT,4/8/2020 14:26,40.12,40.12,40.12,40.12,6930,0
FPT,4/8/2020 14:27,40.12,40.12,40.03,40.12,15710,0
FPT,4/8/2020 14:28,40.12,40.12,39.95,40.12,13150,0
FPT,4/8/2020 14:29,40.12,40.12,39.95,40.03,15410,0
FPT,4/8/2020 14:46,39.99,39.99,39.99,39.99,43980,0
FPT,4/9/2020 9:15,40.12,40.25,40.12,40.25,31840,0
FPT,4/9/2020 9:16,40.2,40.29,40.2,40.29,10320,0
FPT,4/9/2020 9:17,40.29,40.29,40.2,40.2,15250,0
FPT,4/9/2020 9:18,40.2,40.29,40.2,40.29,10490,0
FPT,4/9/2020 9:19,40.29,40.38,40.29,40.38,6910,0
FPT,4/9/2020 9:20,40.38,40.59,40.38,40.59,41190,0
FPT,4/9/2020 9:21,40.55,40.55,40.55,40.55,6640,0
FPT,4/9/2020 9:22,40.38,40.38,40.33,40.38,7740,0
FPT,4/9/2020 9:23,40.38,40.46,40.38,40.46,5450,0
FPT,4/9/2020 9:24,40.46,40.46,40.38,40.46,6560,0
FPT,4/9/2020 9:25,40.46,40.46,40.38,40.46,10930,0
FPT,4/9/2020 9:26,40.46,40.5,40.46,40.46,29700,0
FPT,4/9/2020 9:27,40.5,40.5,40.46,40.5,63060,0
FPT,4/9/2020 9:28,40.5,40.5,40.5,40.5,15450,0
FPT,4/9/2020 9:29,40.5,40.55,40.5,40.55,22640,0
FPT,4/9/2020 9:30,40.5,40.59,40.5,40.59,19290,0
FPT,4/9/2020 9:31,40.59,40.63,40.55,40.59,7020,0
FPT,4/9/2020 9:32,40.55,40.59,40.55,40.59,15310,0
FPT,4/9/2020 9:33,40.59,40.59,40.59,40.59,12650,0
FPT,4/9/2020 9:34,40.59,40.59,40.59,40.59,2650,0
FPT,4/9/2020 9:35,40.59,40.59,40.59,40.59,2060,0
FPT,4/9/2020 9:36,40.59,40.63,40.55,40.59,39760,0
FPT,4/9/2020 9:37,40.59,40.59,40.55,40.59,2490,0
FPT,4/9/2020 9:38,40.59,40.59,40.55,40.59,8000,0
FPT,4/9/2020 9:39,40.59,40.59,40.59,40.59,11240,0
FPT,4/9/2020 9:40,40.59,40.59,40.55,40.55,1300,0
FPT,4/9/2020 9:41,40.55,40.59,40.55,40.59,13780,0
FPT,4/9/2020 9:42,40.59,40.59,40.59,40.59,6440,0
FPT,4/9/2020 9:43,40.59,40.59,40.59,40.59,3520,0
FPT,4/9/2020 9:44,40.55,40.59,40.55,40.55,11870,0
FPT,4/9/2020 9:45,40.59,40.59,40.55,40.55,6220,0
FPT,4/9/2020 9:46,40.59,40.59,40.55,40.59,12600,0
FPT,4/9/2020 9:47,40.55,40.59,40.55,40.59,1320,0
FPT,4/9/2020 9:48,40.55,40.59,40.55,40.59,11280,0
FPT,4/9/2020 9:49,40.59,40.59,40.55,40.59,18250,0
FPT,4/9/2020 9:50,40.55,40.55,40.5,40.5,57340,0
FPT,4/9/2020 9:51,40.5,40.55,40.46,40.5,6840,0
FPT,4/9/2020 9:52,40.46,40.5,40.46,40.46,12870,0
FPT,4/9/2020 9:53,40.42,40.46,40.42,40.42,2070,0
FPT,4/9/2020 9:54,40.42,40.46,40.42,40.42,17750,0
FPT,4/9/2020 9:55,40.42,40.42,40.38,40.38,6090,0
FPT,4/9/2020 9:56,40.38,40.38,40.29,40.29,11960,0
FPT,4/9/2020 9:57,40.29,40.38,40.29,40.29,15800,0
FPT,4/9/2020 9:58,40.2,40.29,40.2,40.2,1260,0
FPT,4/9/2020 9:59,40.2,40.2,40.12,40.12,7350,0
FPT,4/9/2020 10:00,40.16,40.2,40.12,40.12,35400,0
FPT,4/9/2020 10:01,40.12,40.12,40.08,40.12,12000,0
FPT,4/9/2020 10:02,40.12,40.12,40.08,40.12,9020,0
FPT,4/9/2020 10:03,40.12,40.12,40.12,40.12,3260,0
FPT,4/9/2020 10:04,40.12,40.12,40.12,40.12,40,0
FPT,4/9/2020 10:05,40.12,40.12,40.12,40.12,9580,0
FPT,4/9/2020 10:07,40.2,40.2,40.12,40.2,950,0
FPT,4/9/2020 10:08,40.16,40.2,40.12,40.12,6210,0
FPT,4/9/2020 10:09,40.12,40.2,40.12,40.2,240,0
FPT,4/9/2020 10:10,40.2,40.2,40.12,40.2,3990,0
FPT,4/9/2020 10:11,40.25,40.29,40.25,40.29,3150,0
FPT,4/9/2020 10:12,40.29,40.29,40.29,40.29,1100,0
FPT,4/9/2020 10:13,40.25,40.25,40.2,40.2,3520,0
FPT,4/9/2020 10:14,40.25,40.25,40.25,40.25,230,0
FPT,4/9/2020 10:15,40.25,40.25,40.2,40.2,8650,0
FPT,4/9/2020 10:16,40.12,40.25,40.12,40.12,9400,0
FPT,4/9/2020 10:17,40.16,40.25,40.16,40.25,250,0
FPT,4/9/2020 10:18,40.25,40.25,40.2,40.2,1600,0
FPT,4/9/2020 10:19,40.2,40.25,40.2,40.25,60,0
FPT,4/9/2020 10:20,40.2,40.25,40.2,40.2,3160,0
FPT,4/9/2020 10:21,40.25,40.25,40.2,40.25,710,0
FPT,4/9/2020 10:22,40.2,40.25,40.2,40.25,370,0
FPT,4/9/2020 10:24,40.25,40.25,40.25,40.25,1000,0
FPT,4/9/2020 10:25,40.25,40.25,40.25,40.25,5100,0
FPT,4/9/2020 10:26,40.25,40.25,40.25,40.25,560,0
FPT,4/9/2020 10:27,40.25,40.25,40.25,40.25,10,0
FPT,4/9/2020 10:28,40.25,40.25,40.2,40.25,7550,0
FPT,4/9/2020 10:29,40.25,40.25,40.25,40.25,20,0
FPT,4/9/2020 10:30,40.29,40.29,40.29,40.29,100,0
FPT,4/9/2020 10:31,40.29,40.29,40.25,40.25,2330,0
FPT,4/9/2020 10:33,40.29,40.29,40.25,40.25,110,0
FPT,4/9/2020 10:34,40.25,40.29,40.25,40.29,2600,0
FPT,4/9/2020 10:36,40.25,40.25,40.25,40.25,870,0
FPT,4/9/2020 10:37,40.25,40.29,40.25,40.29,2480,0
FPT,4/9/2020 10:38,40.25,40.25,40.25,40.25,30,0
FPT,4/9/2020 10:39,40.25,40.25,40.25,40.25,1150,0
FPT,4/9/2020 10:40,40.25,40.25,40.25,40.25,1100,0
FPT,4/9/2020 10:41,40.25,40.25,40.25,40.25,4000,0
FPT,4/9/2020 10:42,40.29,40.29,40.29,40.29,310,0
FPT,4/9/2020 10:43,40.25,40.29,40.25,40.29,22500,0
FPT,4/9/2020 10:44,40.29,40.29,40.25,40.25,780,0
FPT,4/9/2020 10:45,40.29,40.38,40.29,40.38,50030,0
FPT,4/9/2020 10:46,40.29,40.29,40.29,40.29,7800,0
FPT,4/9/2020 10:47,40.38,40.38,40.29,40.29,700,0
FPT,4/9/2020 10:48,40.38,40.38,40.38,40.38,1000,0
FPT,4/9/2020 10:49,40.38,40.38,40.29,40.38,14810,0
FPT,4/9/2020 10:50,40.29,40.29,40.29,40.29,10,0
FPT,4/9/2020 10:51,40.38,40.38,40.29,40.38,3060,0
FPT,4/9/2020 10:52,40.38,40.38,40.29,40.38,220,0
FPT,4/9/2020 10:53,40.29,40.38,40.29,40.38,360,0
FPT,4/9/2020 10:54,40.29,40.38,40.29,40.38,2200,0
FPT,4/9/2020 10:55,40.38,40.38,40.29,40.29,4670,0
FPT,4/9/2020 10:56,40.38,40.38,40.29,40.29,5310,0
FPT,4/9/2020 10:57,40.29,40.29,40.29,40.29,13240,0
FPT,4/9/2020 10:59,40.29,40.33,40.29,40.33,2590,0
FPT,4/9/2020 11:00,40.33,40.33,40.33,40.33,1000,0
FPT,4/9/2020 11:01,40.33,40.33,40.29,40.29,11030,0
FPT,4/9/2020 11:02,40.29,40.33,40.29,40.29,260,0
FPT,4/9/2020 11:03,40.29,40.29,40.29,40.29,1400,0
FPT,4/9/2020 11:04,40.29,40.29,40.29,40.29,2120,0
FPT,4/9/2020 11:05,40.29,40.29,40.29,40.29,3290,0
FPT,4/9/2020 11:06,40.29,40.29,40.25,40.25,11010,0
FPT,4/9/2020 11:07,40.25,40.25,40.2,40.2,17320,0
FPT,4/9/2020 11:08,40.2,40.2,40.2,40.2,2000,0
FPT,4/9/2020 11:09,40.2,40.2,40.16,40.2,8110,0
FPT,4/9/2020 11:10,40.16,40.2,40.16,40.2,2400,0
FPT,4/9/2020 11:11,40.16,40.2,40.16,40.16,120,0
FPT,4/9/2020 11:12,40.16,40.2,40.16,40.16,2120,0
FPT,4/9/2020 11:13,40.16,40.2,40.16,40.2,260,0
FPT,4/9/2020 11:14,40.16,40.2,40.16,40.2,8610,0
FPT,4/9/2020 11:15,40.2,40.25,40.2,40.2,2850,0
FPT,4/9/2020 11:16,40.2,40.2,40.2,40.2,500,0
FPT,4/9/2020 11:17,40.2,40.2,40.16,40.16,1710,0
FPT,4/9/2020 11:18,40.16,40.2,40.16,40.16,580,0
FPT,4/9/2020 11:19,40.2,40.2,40.2,40.2,1000,0
FPT,4/9/2020 11:20,40.2,40.2,40.2,40.2,700,0
FPT,4/9/2020 11:21,40.2,40.2,40.2,40.2,1620,0
FPT,4/9/2020 11:22,40.2,40.2,40.2,40.2,3600,0
FPT,4/9/2020 11:23,40.2,40.2,40.16,40.2,410,0
FPT,4/9/2020 11:24,40.16,40.2,40.16,40.16,1110,0
FPT,4/9/2020 11:25,40.2,40.2,40.16,40.16,17240,0
FPT,4/9/2020 11:26,40.12,40.2,40.12,40.2,5030,0
FPT,4/9/2020 11:27,40.2,40.2,40.16,40.2,5020,0
FPT,4/9/2020 11:28,40.2,40.2,40.2,40.2,650,0
FPT,4/9/2020 11:29,40.2,40.2,40.16,40.16,1000,0
FPT,4/9/2020 13:00,40.25,40.25,40.25,40.25,22550,0
FPT,4/9/2020 13:01,40.25,40.25,40.25,40.25,2000,0
FPT,4/9/2020 13:02,40.2,40.25,40.2,40.2,1030,0
FPT,4/9/2020 13:03,40.25,40.25,40.25,40.25,30,0
FPT,4/9/2020 13:04,40.25,40.25,40.25,40.25,9480,0
FPT,4/9/2020 13:05,40.29,40.29,40.29,40.29,17110,0
FPT,4/9/2020 13:06,40.29,40.33,40.29,40.29,4120,0
FPT,4/9/2020 13:07,40.25,40.29,40.25,40.29,1860,0
FPT,4/9/2020 13:08,40.29,40.33,40.29,40.33,2070,0
FPT,4/9/2020 13:09,40.29,40.33,40.29,40.33,13370,0
FPT,4/9/2020 13:10,40.33,40.33,40.29,40.29,5240,0
FPT,4/9/2020 13:11,40.29,40.33,40.29,40.33,3410,0
FPT,4/9/2020 13:12,40.33,40.33,40.33,40.33,140,0
FPT,4/9/2020 13:13,40.33,40.38,40.33,40.33,15670,0
FPT,4/9/2020 13:14,40.33,40.38,40.33,40.38,5220,0
FPT,4/9/2020 13:15,40.38,40.42,40.38,40.42,48740,0
FPT,4/9/2020 13:16,40.42,40.46,40.38,40.42,1330,0
FPT,4/9/2020 13:17,40.42,40.46,40.42,40.46,7530,0
FPT,4/9/2020 13:18,40.46,40.46,40.42,40.42,23160,0
FPT,4/9/2020 13:19,40.46,40.5,40.46,40.5,12940,0
FPT,4/9/2020 13:20,40.5,40.5,40.5,40.5,7470,0
FPT,4/9/2020 13:21,40.5,40.5,40.5,40.5,1960,0
FPT,4/9/2020 13:22,40.5,40.5,40.5,40.5,4040,0
FPT,4/9/2020 13:23,40.5,40.5,40.46,40.46,1720,0
FPT,4/9/2020 13:24,40.46,40.5,40.46,40.46,12010,0
FPT,4/9/2020 13:25,40.5,40.55,40.46,40.46,30980,0
FPT,4/9/2020 13:26,40.46,40.55,40.46,40.55,15080,0
FPT,4/9/2020 13:27,40.55,40.55,40.46,40.55,940,0
FPT,4/9/2020 13:28,40.46,40.46,40.46,40.46,10470,0
FPT,4/9/2020 13:29,40.46,40.5,40.46,40.46,6850,0
FPT,4/9/2020 13:30,40.46,40.46,40.46,40.46,4780,0
FPT,4/9/2020 13:31,40.46,40.46,40.42,40.46,8290,0
FPT,4/9/2020 13:32,40.46,40.46,40.46,40.46,8200,0
FPT,4/9/2020 13:33,40.46,40.46,40.46,40.46,190,0
FPT,4/9/2020 13:34,40.46,40.46,40.42,40.42,1310,0
FPT,4/9/2020 13:35,40.42,40.42,40.42,40.42,1000,0
FPT,4/9/2020 13:36,40.46,40.46,40.42,40.42,2690,0
FPT,4/9/2020 13:37,40.46,40.46,40.46,40.46,40,0
FPT,4/9/2020 13:38,40.46,40.46,40.46,40.46,10310,0
FPT,4/9/2020 13:39,40.46,40.55,40.42,40.55,20760,0
FPT,4/9/2020 13:40,40.55,40.55,40.55,40.55,90,0
FPT,4/9/2020 13:41,40.55,40.55,40.55,40.55,110,0
FPT,4/9/2020 13:42,40.55,40.55,40.46,40.55,5260,0
FPT,4/9/2020 13:43,40.46,40.46,40.46,40.46,5300,0
FPT,4/9/2020 13:44,40.46,40.5,40.46,40.5,6540,0
FPT,4/9/2020 13:45,40.5,40.5,40.46,40.46,3850,0
FPT,4/9/2020 13:46,40.5,40.5,40.46,40.46,5750,0
FPT,4/9/2020 13:47,40.46,40.46,40.46,40.46,2470,0
FPT,4/9/2020 13:48,40.46,40.5,40.46,40.46,11050,0
FPT,4/9/2020 13:49,40.46,40.46,40.46,40.46,8290,0
FPT,4/9/2020 13:50,40.46,40.5,40.46,40.5,7500,0
FPT,4/9/2020 13:51,40.5,40.5,40.46,40.5,20990,0
FPT,4/9/2020 13:52,40.5,40.5,40.5,40.5,1250,0
FPT,4/9/2020 13:53,40.5,40.5,40.5,40.5,8100,0
FPT,4/9/2020 13:54,40.46,40.55,40.46,40.55,31170,0
FPT,4/9/2020 13:55,40.5,40.55,40.5,40.55,14120,0
FPT,4/9/2020 13:56,40.5,40.55,40.5,40.55,7190,0
FPT,4/9/2020 13:57,40.5,40.55,40.5,40.55,18830,0
FPT,4/9/2020 13:58,40.55,40.55,40.5,40.55,56490,0
FPT,4/9/2020 13:59,40.55,40.55,40.5,40.5,10800,0
FPT,4/9/2020 14:00,40.5,40.55,40.5,40.5,2900,0
FPT,4/9/2020 14:01,40.5,40.55,40.5,40.55,12580,0
FPT,4/9/2020 14:02,40.5,40.55,40.5,40.5,7130,0
FPT,4/9/2020 14:03,40.5,40.55,40.46,40.46,51740,0
FPT,4/9/2020 14:04,40.5,40.5,40.46,40.46,3280,0
FPT,4/9/2020 14:05,40.5,40.5,40.46,40.46,210,0
FPT,4/9/2020 14:06,40.46,40.46,40.38,40.38,26140,0
FPT,4/9/2020 14:07,40.42,40.42,40.38,40.38,46170,0
FPT,4/9/2020 14:08,40.38,40.38,40.16,40.29,22520,0
FPT,4/9/2020 14:09,40.2,40.29,40.16,40.2,16110,0
FPT,4/9/2020 14:10,40.12,40.33,40.12,40.12,38590,0
FPT,4/9/2020 14:11,40.33,40.33,40.16,40.16,200,0
FPT,4/9/2020 14:12,40.2,40.2,40.16,40.16,6080,0
FPT,4/9/2020 14:13,40.2,40.25,40.16,40.2,1950,0
FPT,4/9/2020 14:14,40.2,40.25,40.2,40.25,840,0
FPT,4/9/2020 14:15,40.2,40.2,40.12,40.12,22520,0
FPT,4/9/2020 14:16,40.2,40.25,40.12,40.25,4000,0
FPT,4/9/2020 14:17,40.25,40.25,40.12,40.12,6200,0
FPT,4/9/2020 14:18,40.2,40.2,40.12,40.12,4010,0
FPT,4/9/2020 14:19,40.12,40.12,40.12,40.12,42440,0
FPT,4/9/2020 14:20,40.12,40.12,40.03,40.08,18410,0
FPT,4/9/2020 14:21,40.08,40.08,40.03,40.03,15700,0
FPT,4/9/2020 14:22,39.99,40.08,39.99,39.99,19500,0
FPT,4/9/2020 14:23,39.99,39.99,39.95,39.95,16700,0
FPT,4/9/2020 14:24,39.95,39.99,39.95,39.99,13650,0
FPT,4/9/2020 14:25,39.95,39.99,39.69,39.69,34600,0
FPT,4/9/2020 14:26,39.95,39.99,39.86,39.86,14560,0
FPT,4/9/2020 14:27,39.69,39.95,39.69,39.95,22080,0
FPT,4/9/2020 14:28,39.95,39.95,39.95,39.95,13230,0
FPT,4/9/2020 14:29,39.95,39.95,39.86,39.86,16330,0
FPT,4/9/2020 14:30,39.78,39.78,39.78,39.78,2000,0
FPT,4/9/2020 14:46,39.99,39.99,39.99,39.99,52650,0
FPT,4/10/2020 9:15,39.78,39.78,39.69,39.69,41110,0
FPT,4/10/2020 9:16,39.69,39.78,39.61,39.61,6860,0
FPT,4/10/2020 9:17,39.61,39.69,39.61,39.61,10060,0
FPT,4/10/2020 9:18,39.61,39.61,39.56,39.56,3020,0
FPT,4/10/2020 9:19,39.56,39.56,39.52,39.56,1890,0
FPT,4/10/2020 9:20,39.52,39.52,39.44,39.44,10480,0
FPT,4/10/2020 9:21,39.44,39.52,39.39,39.39,18330,0
FPT,4/10/2020 9:22,39.39,39.44,39.35,39.44,6440,0
FPT,4/10/2020 9:23,39.44,39.44,39.35,39.44,8930,0
FPT,4/10/2020 9:24,39.39,39.44,39.31,39.31,20870,0
FPT,4/10/2020 9:25,39.35,39.44,39.35,39.39,15000,0
FPT,4/10/2020 9:26,39.44,39.44,39.39,39.44,5230,0
FPT,4/10/2020 9:27,39.52,39.52,39.39,39.44,22610,0
FPT,4/10/2020 9:28,39.52,39.52,39.48,39.48,13670,0
FPT,4/10/2020 9:29,39.48,39.52,39.48,39.52,12870,0
FPT,4/10/2020 9:30,39.52,39.56,39.52,39.56,17900,0
FPT,4/10/2020 9:31,39.61,39.61,39.61,39.61,38700,0
FPT,4/10/2020 9:32,39.69,39.78,39.69,39.74,25860,0
FPT,4/10/2020 9:33,39.78,39.86,39.69,39.86,23100,0
FPT,4/10/2020 9:34,39.86,39.91,39.86,39.91,2020,0
FPT,4/10/2020 9:35,39.91,39.91,39.78,39.91,16270,0
FPT,4/10/2020 9:36,39.86,39.86,39.82,39.86,1430,0
FPT,4/10/2020 9:37,39.82,39.86,39.82,39.86,6430,0
FPT,4/10/2020 9:38,39.86,39.95,39.86,39.95,15300,0
FPT,4/10/2020 9:39,39.95,39.99,39.95,39.99,9490,0
FPT,4/10/2020 9:40,39.99,39.99,39.95,39.99,1860,0
FPT,4/10/2020 9:41,39.99,40.03,39.99,40.03,4990,0
FPT,4/10/2020 9:42,40.03,40.08,40.03,40.08,7670,0
FPT,4/10/2020 9:43,40.08,40.08,40.03,40.08,1830,0
FPT,4/10/2020 9:44,40.12,40.12,40.03,40.03,12660,0
FPT,4/10/2020 9:45,40.12,40.12,40.03,40.12,12300,0
FPT,4/10/2020 9:46,40.12,40.12,40.08,40.12,6750,0
FPT,4/10/2020 9:47,40.12,40.12,40.08,40.08,8290,0
FPT,4/10/2020 9:48,40.08,40.08,39.99,40.03,12510,0
FPT,4/10/2020 9:49,40.03,40.03,39.99,39.99,11570,0
FPT,4/10/2020 9:50,40.03,40.03,39.99,39.99,18430,0
FPT,4/10/2020 9:51,39.99,39.99,39.95,39.95,2140,0
FPT,4/10/2020 9:52,39.95,39.99,39.95,39.95,17580,0
FPT,4/10/2020 9:53,39.95,39.95,39.91,39.91,5370,0
FPT,4/10/2020 9:54,39.91,39.95,39.86,39.86,15820,0
FPT,4/10/2020 9:55,39.82,39.86,39.82,39.82,15220,0
FPT,4/10/2020 9:56,39.82,39.86,39.82,39.86,2830,0
FPT,4/10/2020 9:57,39.86,39.86,39.82,39.82,3280,0
FPT,4/10/2020 9:58,39.82,39.82,39.82,39.82,760,0
FPT,4/10/2020 9:59,39.82,39.82,39.78,39.78,2540,0
FPT,4/10/2020 10:00,39.78,39.82,39.78,39.82,110,0
FPT,4/10/2020 10:01,39.82,39.82,39.82,39.82,1750,0
FPT,4/10/2020 10:02,39.82,39.82,39.82,39.82,340,0
FPT,4/10/2020 10:03,39.78,39.82,39.78,39.82,1160,0
FPT,4/10/2020 10:04,39.82,39.82,39.78,39.78,3500,0
FPT,4/10/2020 10:05,39.82,39.86,39.78,39.86,700,0
FPT,4/10/2020 10:06,39.78,39.82,39.78,39.82,1390,0
FPT,4/10/2020 10:07,39.82,39.82,39.82,39.82,2550,0
FPT,4/10/2020 10:08,39.82,39.82,39.82,39.82,3150,0
FPT,4/10/2020 10:09,39.78,39.82,39.78,39.82,9110,0
FPT,4/10/2020 10:10,39.78,39.82,39.78,39.82,930,0
FPT,4/10/2020 10:11,39.86,39.86,39.74,39.86,5510,0
FPT,4/10/2020 10:12,39.82,39.82,39.82,39.82,20,0
FPT,4/10/2020 10:13,39.82,39.82,39.82,39.82,10,0
FPT,4/10/2020 10:14,39.78,39.78,39.78,39.78,1560,0
FPT,4/10/2020 10:15,39.78,39.82,39.78,39.82,1510,0
FPT,4/10/2020 10:16,39.78,39.82,39.78,39.82,1460,0
FPT,4/10/2020 10:17,39.82,39.86,39.82,39.82,4110,0
FPT,4/10/2020 10:19,39.82,39.82,39.82,39.82,2000,0
FPT,4/10/2020 10:20,39.86,39.86,39.82,39.82,6000,0
FPT,4/10/2020 10:21,39.86,39.86,39.86,39.86,640,0
FPT,4/10/2020 10:22,39.82,39.86,39.82,39.82,1620,0
FPT,4/10/2020 10:23,39.82,39.86,39.82,39.86,1370,0
FPT,4/10/2020 10:24,39.82,39.86,39.82,39.86,3300,0
FPT,4/10/2020 10:25,39.86,39.86,39.86,39.86,3500,0
FPT,4/10/2020 10:27,39.86,39.86,39.86,39.86,1000,0
FPT,4/10/2020 10:28,39.95,39.95,39.95,39.95,6100,0
FPT,4/10/2020 10:29,39.95,39.95,39.95,39.95,3840,0
FPT,4/10/2020 10:30,39.99,39.99,39.95,39.99,26320,0
FPT,4/10/2020 10:31,39.99,40.03,39.99,39.99,950,0
FPT,4/10/2020 10:32,39.99,39.99,39.99,39.99,2860,0
FPT,4/10/2020 10:33,39.99,39.99,39.99,39.99,200,0
FPT,4/10/2020 10:34,39.99,39.99,39.99,39.99,7990,0
FPT,4/10/2020 10:35,40.03,40.03,39.99,39.99,12120,0
FPT,4/10/2020 10:36,39.99,39.99,39.99,39.99,10520,0
FPT,4/10/2020 10:37,39.99,39.99,39.99,39.99,2360,0
FPT,4/10/2020 10:38,40.03,40.03,39.99,39.99,4050,0
FPT,4/10/2020 10:39,39.99,40.03,39.95,40.03,2060,0
FPT,4/10/2020 10:40,40.03,40.03,39.99,39.99,1780,0
FPT,4/10/2020 10:41,39.99,39.99,39.99,39.99,1300,0
FPT,4/10/2020 10:42,39.99,39.99,39.95,39.99,5610,0
FPT,4/10/2020 10:43,39.99,39.99,39.95,39.99,250,0
FPT,4/10/2020 10:44,39.95,39.99,39.95,39.95,1210,0
FPT,4/10/2020 10:45,39.99,39.99,39.99,39.99,60,0
FPT,4/10/2020 10:46,39.99,39.99,39.95,39.99,910,0
FPT,4/10/2020 10:47,39.99,39.99,39.99,39.99,1000,0
FPT,4/10/2020 10:48,39.99,39.99,39.99,39.99,4300,0
FPT,4/10/2020 10:49,39.95,39.95,39.95,39.95,10100,0
FPT,4/10/2020 10:50,39.95,39.95,39.95,39.95,3660,0
FPT,4/10/2020 10:51,39.95,39.95,39.95,39.95,840,0
FPT,4/10/2020 10:52,39.95,39.95,39.95,39.95,1660,0
FPT,4/10/2020 10:53,39.99,39.99,39.95,39.95,750,0
FPT,4/10/2020 10:54,39.99,39.99,39.95,39.95,880,0
FPT,4/10/2020 10:55,39.95,39.95,39.86,39.95,10160,0
FPT,4/10/2020 10:56,39.95,39.95,39.95,39.95,190,0
FPT,4/10/2020 10:57,39.95,39.95,39.95,39.95,100,0
FPT,4/10/2020 10:59,39.95,39.95,39.95,39.95,500,0
FPT,4/10/2020 11:01,39.86,39.95,39.86,39.95,6920,0
FPT,4/10/2020 11:03,39.95,39.95,39.95,39.95,2210,0
FPT,4/10/2020 11:04,39.95,39.95,39.95,39.95,40,0
FPT,4/10/2020 11:05,39.95,39.95,39.95,39.95,1720,0
FPT,4/10/2020 11:06,39.99,39.99,39.95,39.95,10750,0
FPT,4/10/2020 11:07,39.99,39.99,39.95,39.95,400,0
FPT,4/10/2020 11:08,39.95,39.95,39.86,39.86,320,0
FPT,4/10/2020 11:09,39.95,39.95,39.95,39.95,1000,0
FPT,4/10/2020 11:10,39.95,39.95,39.95,39.95,4000,0
FPT,4/10/2020 11:11,39.95,39.95,39.95,39.95,530,0
FPT,4/10/2020 11:12,39.95,39.95,39.95,39.95,650,0
FPT,4/10/2020 11:13,39.95,39.95,39.95,39.95,2000,0
FPT,4/10/2020 11:14,39.95,39.95,39.95,39.95,580,0
FPT,4/10/2020 11:15,39.95,39.95,39.95,39.95,5240,0
FPT,4/10/2020 11:16,39.95,39.95,39.95,39.95,1300,0
FPT,4/10/2020 11:17,39.99,39.99,39.99,39.99,2000,0
FPT,4/10/2020 11:18,39.99,39.99,39.99,39.99,100,0
FPT,4/10/2020 11:19,39.95,39.95,39.95,39.95,790,0
FPT,4/10/2020 11:20,39.99,39.99,39.99,39.99,30,0
FPT,4/10/2020 11:22,39.95,39.99,39.95,39.99,500,0
FPT,4/10/2020 11:23,39.95,39.95,39.95,39.95,3000,0
FPT,4/10/2020 11:24,39.95,39.99,39.95,39.99,10650,0
FPT,4/10/2020 11:25,39.95,39.99,39.95,39.99,11550,0
FPT,4/10/2020 11:26,39.95,39.95,39.95,39.95,10000,0
FPT,4/10/2020 11:27,39.95,39.95,39.95,39.95,1000,0
FPT,4/10/2020 11:28,39.95,39.95,39.95,39.95,300,0
FPT,4/10/2020 11:29,39.95,39.95,39.95,39.95,2740,0
FPT,4/10/2020 13:00,39.95,39.99,39.91,39.99,6110,0
FPT,4/10/2020 13:01,39.95,39.95,39.91,39.91,190,0
FPT,4/10/2020 13:02,39.91,39.91,39.86,39.86,2160,0
FPT,4/10/2020 13:05,39.91,39.95,39.91,39.91,530,0
FPT,4/10/2020 13:06,39.95,39.95,39.95,39.95,150,0
FPT,4/10/2020 13:07,39.95,39.95,39.91,39.95,5190,0
FPT,4/10/2020 13:08,39.95,39.95,39.95,39.95,1000,0
FPT,4/10/2020 13:09,39.95,39.99,39.86,39.99,11190,0
FPT,4/10/2020 13:10,39.99,39.99,39.99,39.99,14000,0
FPT,4/10/2020 13:11,39.95,39.99,39.95,39.99,10840,0
FPT,4/10/2020 13:12,39.99,39.99,39.95,39.95,2510,0
FPT,4/10/2020 13:13,39.99,39.99,39.99,39.99,4000,0
FPT,4/10/2020 13:14,39.95,39.99,39.95,39.99,6160,0
FPT,4/10/2020 13:15,39.95,39.99,39.95,39.95,330,0
FPT,4/10/2020 13:16,39.99,39.99,39.95,39.95,410,0
FPT,4/10/2020 13:17,39.95,39.95,39.91,39.91,16000,0
FPT,4/10/2020 13:18,39.91,39.91,39.91,39.91,1350,0
FPT,4/10/2020 13:20,39.91,39.91,39.86,39.86,10050,0
FPT,4/10/2020 13:21,39.86,39.86,39.86,39.86,2000,0
FPT,4/10/2020 13:22,39.86,39.95,39.82,39.91,25620,0
FPT,4/10/2020 13:23,39.91,39.95,39.91,39.95,700,0
FPT,4/10/2020 13:24,39.86,39.86,39.86,39.86,550,0
FPT,4/10/2020 13:25,39.82,39.82,39.78,39.78,31490,0
FPT,4/10/2020 13:26,39.78,39.78,39.69,39.69,34690,0
FPT,4/10/2020 13:27,39.69,39.69,39.69,39.69,440,0
FPT,4/10/2020 13:28,39.69,39.69,39.61,39.61,7750,0
FPT,4/10/2020 13:29,39.69,39.69,39.61,39.61,1140,0
FPT,4/10/2020 13:30,39.61,39.69,39.61,39.69,6620,0
FPT,4/10/2020 13:31,39.61,39.61,39.61,39.61,20500,0
FPT,4/10/2020 13:32,39.61,39.61,39.61,39.61,1030,0
FPT,4/10/2020 13:33,39.61,39.69,39.61,39.69,900,0
FPT,4/10/2020 13:34,39.69,39.78,39.61,39.78,9440,0
FPT,4/10/2020 13:35,39.69,39.69,39.69,39.69,9070,0
FPT,4/10/2020 13:36,39.69,39.69,39.69,39.69,5020,0
FPT,4/10/2020 13:37,39.61,39.69,39.61,39.69,1880,0
FPT,4/10/2020 13:38,39.65,39.69,39.65,39.69,880,0
FPT,4/10/2020 13:39,39.61,39.69,39.61,39.65,4270,0
FPT,4/10/2020 13:40,39.61,39.61,39.61,39.61,6420,0
FPT,4/10/2020 13:41,39.61,39.61,39.56,39.56,9510,0
FPT,4/10/2020 13:42,39.48,39.52,39.48,39.52,51000,0
FPT,4/10/2020 13:43,39.52,39.61,39.52,39.61,10520,0
FPT,4/10/2020 13:44,39.61,39.61,39.61,39.61,2700,0
FPT,4/10/2020 13:45,39.52,39.61,39.52,39.61,2990,0
FPT,4/10/2020 13:46,39.61,39.61,39.48,39.48,16030,0
FPT,4/10/2020 13:47,39.61,39.61,39.44,39.44,31380,0
FPT,4/10/2020 13:48,39.39,39.44,39.35,39.44,43040,0
FPT,4/10/2020 13:49,39.44,39.52,39.35,39.52,31440,0
FPT,4/10/2020 13:50,39.52,39.52,39.39,39.39,6600,0
FPT,4/10/2020 13:51,39.44,39.44,39.35,39.35,15680,0
FPT,4/10/2020 13:52,39.39,39.44,39.39,39.44,3210,0
FPT,4/10/2020 13:53,39.44,39.44,39.27,39.27,127810,0
FPT,4/10/2020 13:54,39.35,39.44,39.27,39.35,6720,0
FPT,4/10/2020 13:55,39.35,39.35,39.35,39.35,2550,0
FPT,4/10/2020 13:56,39.35,39.35,39.31,39.35,1370,0
FPT,4/10/2020 13:57,39.27,39.31,39.27,39.27,72740,0
FPT,4/10/2020 13:58,39.27,39.27,39.22,39.22,11720,0
FPT,4/10/2020 13:59,39.18,39.27,39.18,39.27,41050,0
FPT,4/10/2020 14:00,39.27,39.27,39.22,39.27,14050,0
FPT,4/10/2020 14:01,39.35,39.35,39.35,39.35,100,0
FPT,4/10/2020 14:02,39.31,39.31,39.27,39.27,2590,0
FPT,4/10/2020 14:03,39.31,39.35,39.31,39.35,1680,0
FPT,4/10/2020 14:04,39.31,39.35,39.31,39.35,5710,0
FPT,4/10/2020 14:05,39.35,39.35,39.35,39.35,3520,0
FPT,4/10/2020 14:06,39.35,39.44,39.31,39.44,12560,0
FPT,4/10/2020 14:07,39.44,39.52,39.44,39.52,13450,0
FPT,4/10/2020 14:08,39.52,39.52,39.52,39.52,600,0
FPT,4/10/2020 14:09,39.52,39.56,39.48,39.56,21540,0
FPT,4/10/2020 14:10,39.56,39.56,39.52,39.52,12000,0
FPT,4/10/2020 14:11,39.52,39.52,39.52,39.52,2000,0
FPT,4/10/2020 14:12,39.56,39.56,39.52,39.56,130,0
FPT,4/10/2020 14:13,39.56,39.61,39.56,39.61,8110,0
FPT,4/10/2020 14:14,39.56,39.61,39.56,39.61,7170,0
FPT,4/10/2020 14:15,39.61,39.61,39.61,39.61,1260,0
FPT,4/10/2020 14:16,39.61,39.61,39.61,39.61,2490,0
FPT,4/10/2020 14:17,39.61,39.61,39.61,39.61,840,0
FPT,4/10/2020 14:18,39.61,39.61,39.56,39.56,14820,0
FPT,4/10/2020 14:19,39.61,39.61,39.56,39.61,14860,0
FPT,4/10/2020 14:20,39.61,39.65,39.56,39.61,28000,0
FPT,4/10/2020 14:21,39.61,39.61,39.61,39.61,12650,0
FPT,4/10/2020 14:22,39.61,39.65,39.61,39.61,16510,0
FPT,4/10/2020 14:23,39.65,39.65,39.61,39.61,1270,0
FPT,4/10/2020 14:24,39.65,39.69,39.61,39.65,20130,0
FPT,4/10/2020 14:25,39.65,39.69,39.65,39.65,12500,0
FPT,4/10/2020 14:26,39.65,39.65,39.61,39.65,23600,0
FPT,4/10/2020 14:27,39.61,39.65,39.61,39.65,12210,0
FPT,4/10/2020 14:28,39.65,39.65,39.61,39.61,9670,0
FPT,4/10/2020 14:29,39.65,39.65,39.56,39.61,12660,0
FPT,4/10/2020 14:46,39.61,39.61,39.61,39.61,61180,0
FPT,4/13/2020 9:15,39.61,39.61,39.56,39.56,13640,0
FPT,4/13/2020 9:16,39.56,39.56,39.48,39.52,3690,0
FPT,4/13/2020 9:17,39.48,39.48,39.44,39.44,570,0
FPT,4/13/2020 9:18,39.44,39.48,39.44,39.48,10200,0
FPT,4/13/2020 9:19,39.48,39.48,39.44,39.44,1150,0
FPT,4/13/2020 9:20,39.44,39.44,39.39,39.44,20520,0
FPT,4/13/2020 9:21,39.44,39.44,39.39,39.39,2400,0
FPT,4/13/2020 9:22,39.39,39.39,39.39,39.39,10690,0
FPT,4/13/2020 9:23,39.39,39.44,39.35,39.35,12900,0
FPT,4/13/2020 9:24,39.35,39.35,39.35,39.35,4390,0
FPT,4/13/2020 9:25,39.44,39.44,39.35,39.44,4310,0
FPT,4/13/2020 9:26,39.44,39.44,39.44,39.44,1980,0
FPT,4/13/2020 9:27,39.44,39.44,39.44,39.44,3940,0
FPT,4/13/2020 9:28,39.44,39.52,39.44,39.52,2080,0
FPT,4/13/2020 9:29,39.52,39.52,39.52,39.52,5550,0
FPT,4/13/2020 9:30,39.52,39.52,39.48,39.52,2830,0
FPT,4/13/2020 9:31,39.52,39.56,39.48,39.48,6720,0
FPT,4/13/2020 9:32,39.52,39.56,39.52,39.52,2200,0
FPT,4/13/2020 9:33,39.52,39.56,39.52,39.56,1170,0
FPT,4/13/2020 9:34,39.61,39.61,39.61,39.61,42270,0
FPT,4/13/2020 9:35,39.61,39.65,39.61,39.65,1860,0
FPT,4/13/2020 9:36,39.65,39.69,39.61,39.65,7450,0
FPT,4/13/2020 9:37,39.69,39.74,39.65,39.74,11040,0
FPT,4/13/2020 9:38,39.74,39.78,39.74,39.78,12990,0
FPT,4/13/2020 9:39,39.74,39.95,39.74,39.95,38970,0
FPT,4/13/2020 9:40,39.95,40.03,39.86,39.95,13690,0
FPT,4/13/2020 9:41,39.95,40.03,39.95,39.95,2110,0
FPT,4/13/2020 9:42,39.95,40.03,39.95,39.95,3930,0
FPT,4/13/2020 9:43,39.95,39.95,39.95,39.95,2410,0
FPT,4/13/2020 9:44,39.95,40.03,39.95,40.03,5030,0
FPT,4/13/2020 9:45,39.95,40.03,39.95,40.03,7160,0
FPT,4/13/2020 9:46,40.03,40.03,39.86,39.86,18230,0
FPT,4/13/2020 9:47,39.99,39.99,39.91,39.91,3150,0
FPT,4/13/2020 9:48,39.99,39.99,39.91,39.99,3630,0
FPT,4/13/2020 9:49,39.91,39.99,39.91,39.95,3620,0
FPT,4/13/2020 9:50,39.95,39.99,39.86,39.99,19930,0
FPT,4/13/2020 9:51,40.03,40.03,39.95,39.99,10180,0
FPT,4/13/2020 9:52,40.03,40.03,39.99,40.03,7250,0
FPT,4/13/2020 9:53,40.03,40.03,39.95,39.95,15930,0
FPT,4/13/2020 9:54,40.03,40.03,39.86,39.95,17530,0
FPT,4/13/2020 9:55,39.86,39.95,39.86,39.95,10150,0
FPT,4/13/2020 9:56,39.86,39.86,39.86,39.86,14000,0
FPT,4/13/2020 9:57,39.95,39.95,39.78,39.86,22490,0
FPT,4/13/2020 9:58,39.86,39.86,39.86,39.86,1000,0
FPT,4/13/2020 9:59,39.86,39.86,39.82,39.86,1610,0
FPT,4/13/2020 10:00,39.78,39.86,39.78,39.86,7500,0
FPT,4/13/2020 10:01,39.86,39.86,39.86,39.86,1050,0
FPT,4/13/2020 10:02,39.82,39.82,39.78,39.78,6760,0
FPT,4/13/2020 10:03,39.78,39.78,39.78,39.78,190,0
FPT,4/13/2020 10:04,39.69,39.69,39.69,39.69,1000,0
FPT,4/13/2020 10:05,39.78,39.86,39.69,39.78,6060,0
FPT,4/13/2020 10:06,39.78,39.78,39.78,39.78,2410,0
FPT,4/13/2020 10:07,39.78,39.78,39.78,39.78,2130,0
FPT,4/13/2020 10:08,39.78,39.78,39.78,39.78,210,0
FPT,4/13/2020 10:09,39.78,39.78,39.78,39.78,910,0
FPT,4/13/2020 10:10,39.78,39.78,39.78,39.78,2720,0
FPT,4/13/2020 10:11,39.78,39.78,39.78,39.78,130,0
FPT,4/13/2020 10:12,39.82,39.82,39.74,39.74,6490,0
FPT,4/13/2020 10:13,39.74,39.74,39.69,39.69,10580,0
FPT,4/13/2020 10:14,39.69,39.69,39.65,39.69,6370,0
FPT,4/13/2020 10:15,39.69,39.69,39.69,39.69,500,0
FPT,4/13/2020 10:16,39.74,39.74,39.74,39.74,310,0
FPT,4/13/2020 10:17,39.74,39.78,39.69,39.69,2980,0
FPT,4/13/2020 10:18,39.78,39.78,39.69,39.69,4290,0
FPT,4/13/2020 10:19,39.69,39.69,39.69,39.69,3360,0
FPT,4/13/2020 10:20,39.69,39.69,39.69,39.69,2360,0
FPT,4/13/2020 10:21,39.69,39.69,39.69,39.69,180,0
FPT,4/13/2020 10:22,39.69,39.69,39.69,39.69,150,0
FPT,4/13/2020 10:23,39.74,39.74,39.74,39.74,640,0
FPT,4/13/2020 10:24,39.74,39.78,39.74,39.78,790,0
FPT,4/13/2020 10:25,39.78,39.78,39.78,39.78,270,0
FPT,4/13/2020 10:26,39.78,39.78,39.78,39.78,2510,0
FPT,4/13/2020 10:27,39.78,39.78,39.74,39.78,8130,0
FPT,4/13/2020 10:28,39.78,39.82,39.78,39.82,2020,0
FPT,4/13/2020 10:29,39.82,39.82,39.82,39.82,10550,0
FPT,4/13/2020 10:30,39.82,39.86,39.82,39.86,14610,0
FPT,4/13/2020 10:31,39.91,39.91,39.91,39.91,1160,0
FPT,4/13/2020 10:32,39.86,39.91,39.86,39.91,3430,0
FPT,4/13/2020 10:33,39.91,39.91,39.86,39.86,2030,0
FPT,4/13/2020 10:34,39.91,39.91,39.86,39.86,5040,0
FPT,4/13/2020 10:35,39.95,39.95,39.91,39.91,1730,0
FPT,4/13/2020 10:36,39.95,39.95,39.95,39.95,3940,0
FPT,4/13/2020 10:37,39.95,39.95,39.95,39.95,14890,0
FPT,4/13/2020 10:38,39.95,39.99,39.95,39.99,3490,0
FPT,4/13/2020 10:39,39.99,40.03,39.99,40.03,11270,0
FPT,4/13/2020 10:40,40.03,40.08,40.03,40.08,5640,0
FPT,4/13/2020 10:41,40.08,40.08,40.08,40.08,11090,0
FPT,4/13/2020 10:42,40.12,40.12,40.08,40.08,3640,0
FPT,4/13/2020 10:43,40.08,40.08,40.08,40.08,7770,0
FPT,4/13/2020 10:44,40.08,40.12,40.03,40.03,7030,0
FPT,4/13/2020 10:45,40.08,40.08,40.08,40.08,2500,0
FPT,4/13/2020 10:46,40.08,40.12,40.08,40.08,3950,0
FPT,4/13/2020 10:47,40.08,40.12,40.08,40.08,960,0
FPT,4/13/2020 10:48,40.08,40.12,40.03,40.08,8020,0
FPT,4/13/2020 10:49,40.03,40.08,40.03,40.03,7270,0
FPT,4/13/2020 10:50,40.08,40.08,40.03,40.08,8770,0
FPT,4/13/2020 10:51,40.08,40.08,40.03,40.03,9410,0
FPT,4/13/2020 10:52,40.03,40.03,40.03,40.03,3670,0
FPT,4/13/2020 10:53,40.03,40.12,40.03,40.12,26580,0
FPT,4/13/2020 10:54,40.12,40.12,40.12,40.12,1000,0
FPT,4/13/2020 10:55,40.08,40.08,40.03,40.03,2530,0
FPT,4/13/2020 10:56,40.08,40.08,40.03,40.03,350,0
FPT,4/13/2020 10:57,40.03,40.03,40.03,40.03,400,0
FPT,4/13/2020 10:58,40.03,40.03,40.03,40.03,30,0
FPT,4/13/2020 10:59,40.08,40.08,40.08,40.08,1020,0
FPT,4/13/2020 11:00,40.08,40.08,40.08,40.08,770,0
FPT,4/13/2020 11:01,40.08,40.08,40.08,40.08,6300,0
FPT,4/13/2020 11:02,40.08,40.08,40.03,40.03,800,0
FPT,4/13/2020 11:03,40.03,40.03,40.03,40.03,910,0
FPT,4/13/2020 11:04,40.03,40.03,40.03,40.03,20,0
FPT,4/13/2020 11:05,40.08,40.08,40.03,40.08,180,0
FPT,4/13/2020 11:06,40.08,40.08,40.03,40.03,4530,0
FPT,4/13/2020 11:07,40.03,40.03,40.03,40.03,11270,0
FPT,4/13/2020 11:08,40.03,40.03,39.99,39.99,940,0
FPT,4/13/2020 11:09,40.03,40.03,40.03,40.03,120,0
FPT,4/13/2020 11:10,39.99,40.03,39.99,39.99,7880,0
FPT,4/13/2020 11:11,39.99,39.99,39.95,39.95,4140,0
FPT,4/13/2020 11:12,39.95,39.99,39.95,39.95,1390,0
FPT,4/13/2020 11:13,39.95,39.99,39.95,39.95,3560,0
FPT,4/13/2020 11:14,39.99,39.99,39.95,39.95,13550,0
FPT,4/13/2020 11:15,39.95,39.95,39.91,39.91,2110,0
FPT,4/13/2020 11:16,39.91,39.91,39.86,39.86,6810,0
FPT,4/13/2020 11:17,39.86,39.91,39.86,39.91,6460,0
FPT,4/13/2020 11:18,39.86,39.86,39.86,39.86,650,0
FPT,4/13/2020 11:19,39.91,39.91,39.86,39.86,1300,0
FPT,4/13/2020 11:20,39.91,39.91,39.86,39.86,230,0
FPT,4/13/2020 11:21,39.86,39.86,39.86,39.86,2520,0
FPT,4/13/2020 11:22,39.82,39.86,39.82,39.86,230,0
FPT,4/13/2020 11:24,39.82,39.86,39.78,39.78,9100,0
FPT,4/13/2020 11:26,39.86,39.86,39.82,39.82,2070,0
FPT,4/13/2020 11:27,39.86,39.86,39.86,39.86,12820,0
FPT,4/13/2020 11:28,39.86,39.91,39.86,39.86,8080,0
FPT,4/13/2020 11:29,39.91,39.91,39.91,39.91,4110,0
FPT,4/13/2020 13:00,39.95,39.95,39.91,39.91,2350,0
FPT,4/13/2020 13:02,39.95,39.95,39.91,39.91,2130,0
FPT,4/13/2020 13:03,39.95,39.95,39.91,39.91,460,0
FPT,4/13/2020 13:04,39.91,39.91,39.86,39.86,20,0
FPT,4/13/2020 13:06,39.91,39.91,39.91,39.91,1120,0
FPT,4/13/2020 13:07,39.91,39.95,39.91,39.95,3420,0
FPT,4/13/2020 13:08,39.95,39.95,39.91,39.91,2020,0
FPT,4/13/2020 13:09,39.95,39.95,39.95,39.95,100,0
FPT,4/13/2020 13:10,39.91,39.95,39.91,39.95,1510,0
FPT,4/13/2020 13:11,39.95,39.95,39.95,39.95,3850,0
FPT,4/13/2020 13:12,39.95,39.99,39.95,39.99,2530,0
FPT,4/13/2020 13:13,39.95,39.99,39.95,39.95,2240,0
FPT,4/13/2020 13:14,39.95,39.95,39.95,39.95,3590,0
FPT,4/13/2020 13:15,39.91,39.95,39.91,39.95,2420,0
FPT,4/13/2020 13:16,39.95,39.95,39.86,39.86,6470,0
FPT,4/13/2020 13:17,39.95,39.95,39.86,39.86,3250,0
FPT,4/13/2020 13:19,39.91,39.95,39.91,39.91,3610,0
FPT,4/13/2020 13:20,39.95,39.95,39.95,39.95,1000,0
FPT,4/13/2020 13:21,39.95,39.95,39.95,39.95,190,0
FPT,4/13/2020 13:22,39.95,39.95,39.91,39.91,10010,0
FPT,4/13/2020 13:23,39.95,39.95,39.91,39.91,550,0
FPT,4/13/2020 13:24,39.91,39.91,39.86,39.91,4410,0
FPT,4/13/2020 13:25,39.91,39.91,39.86,39.91,6280,0
FPT,4/13/2020 13:26,39.91,39.91,39.91,39.91,30,0
FPT,4/13/2020 13:27,39.86,39.91,39.86,39.91,260,0
FPT,4/13/2020 13:29,39.91,39.91,39.91,39.91,500,0
FPT,4/13/2020 13:30,39.91,39.91,39.91,39.91,420,0
FPT,4/13/2020 13:31,39.91,39.91,39.91,39.91,230,0
FPT,4/13/2020 13:32,39.86,39.86,39.86,39.86,140,0
FPT,4/13/2020 13:33,39.86,39.91,39.86,39.91,6670,0
FPT,4/13/2020 13:34,39.91,39.91,39.91,39.91,3000,0
FPT,4/13/2020 13:35,39.91,39.91,39.86,39.86,2360,0
FPT,4/13/2020 13:36,39.86,39.91,39.86,39.91,420,0
FPT,4/13/2020 13:37,39.91,39.91,39.86,39.86,220,0
FPT,4/13/2020 13:38,39.91,39.91,39.86,39.91,1360,0
FPT,4/13/2020 13:39,39.86,39.91,39.86,39.86,10260,0
FPT,4/13/2020 13:40,39.86,39.91,39.86,39.91,1960,0
FPT,4/13/2020 13:41,39.91,39.95,39.91,39.95,1070,0
FPT,4/13/2020 13:42,39.86,39.95,39.86,39.95,16150,0
FPT,4/13/2020 13:43,39.95,39.95,39.86,39.95,1500,0
FPT,4/13/2020 13:44,39.95,39.95,39.95,39.95,110,0
FPT,4/13/2020 13:45,39.95,39.95,39.95,39.95,50,0
FPT,4/13/2020 13:46,39.86,39.95,39.86,39.95,7780,0
FPT,4/13/2020 13:47,39.95,39.95,39.86,39.86,320,0
FPT,4/13/2020 13:48,39.95,39.95,39.95,39.95,120,0
FPT,4/13/2020 13:49,39.95,39.95,39.86,39.86,4130,0
FPT,4/13/2020 13:50,39.86,39.86,39.86,39.86,1010,0
FPT,4/13/2020 13:51,39.86,39.95,39.82,39.82,34800,0
FPT,4/13/2020 13:52,39.91,39.91,39.91,39.91,140,0
FPT,4/13/2020 13:53,39.82,39.82,39.82,39.82,14840,0
FPT,4/13/2020 13:54,39.82,39.82,39.74,39.74,21720,0
FPT,4/13/2020 13:55,39.74,39.78,39.74,39.78,740,0
FPT,4/13/2020 13:56,39.74,39.74,39.74,39.74,10300,0
FPT,4/13/2020 13:57,39.78,39.78,39.69,39.69,20300,0
FPT,4/13/2020 13:58,39.74,39.74,39.69,39.74,20190,0
FPT,4/13/2020 13:59,39.74,39.74,39.74,39.74,4610,0
FPT,4/13/2020 14:00,39.74,39.74,39.69,39.74,2140,0
FPT,4/13/2020 14:01,39.78,39.78,39.69,39.78,4950,0
FPT,4/13/2020 14:02,39.78,39.78,39.78,39.78,250,0
FPT,4/13/2020 14:03,39.78,39.78,39.78,39.78,1130,0
FPT,4/13/2020 14:04,39.69,39.78,39.69,39.69,22460,0
FPT,4/13/2020 14:05,39.69,39.69,39.69,39.69,2850,0
FPT,4/13/2020 14:06,39.69,39.69,39.69,39.69,610,0
FPT,4/13/2020 14:07,39.69,39.69,39.65,39.65,7000,0
FPT,4/13/2020 14:08,39.61,39.65,39.61,39.65,19180,0
FPT,4/13/2020 14:09,39.61,39.65,39.61,39.61,19680,0
FPT,4/13/2020 14:10,39.61,39.65,39.56,39.61,10820,0
FPT,4/13/2020 14:11,39.61,39.65,39.56,39.56,16760,0
FPT,4/13/2020 14:12,39.56,39.61,39.56,39.61,3050,0
FPT,4/13/2020 14:14,39.65,39.65,39.56,39.61,2110,0
FPT,4/13/2020 14:15,39.61,39.61,39.61,39.61,900,0
FPT,4/13/2020 14:16,39.61,39.61,39.61,39.61,600,0
FPT,4/13/2020 14:17,39.65,39.65,39.61,39.65,5180,0
FPT,4/13/2020 14:18,39.65,39.69,39.61,39.69,5320,0
FPT,4/13/2020 14:19,39.65,39.65,39.61,39.61,7520,0
FPT,4/13/2020 14:20,39.65,39.65,39.61,39.65,1110,0
FPT,4/13/2020 14:21,39.65,39.69,39.65,39.69,1760,0
FPT,4/13/2020 14:22,39.69,39.69,39.65,39.65,1000,0
FPT,4/13/2020 14:23,39.61,39.65,39.61,39.65,5110,0
FPT,4/13/2020 14:24,39.65,39.65,39.65,39.65,1100,0
FPT,4/13/2020 14:25,39.65,39.69,39.65,39.69,940,0
FPT,4/13/2020 14:26,39.65,39.69,39.61,39.65,14780,0
FPT,4/13/2020 14:27,39.65,39.69,39.65,39.69,3240,0
FPT,4/13/2020 14:28,39.69,39.69,39.65,39.69,1970,0
FPT,4/13/2020 14:29,39.69,39.69,39.65,39.69,8060,0
FPT,4/13/2020 14:46,39.69,39.69,39.69,39.69,44380,0
FPT,4/14/2020 9:15,40.63,40.63,40.38,40.38,137190,0
FPT,4/14/2020 9:16,40.46,40.46,40.12,40.46,17920,0
FPT,4/14/2020 9:17,40.38,40.46,40.38,40.38,5190,0
FPT,4/14/2020 9:18,40.38,40.46,40.38,40.38,52820,0
FPT,4/14/2020 9:19,40.38,40.42,40.38,40.42,10480,0
FPT,4/14/2020 9:20,40.42,40.55,40.38,40.5,65550,0
FPT,4/14/2020 9:21,40.55,40.59,40.46,40.55,34080,0
FPT,4/14/2020 9:22,40.59,40.76,40.55,40.76,59420,0
FPT,4/14/2020 9:23,40.76,40.97,40.72,40.97,106020,0
FPT,4/14/2020 9:24,40.97,41.14,40.97,41.14,22720,0
FPT,4/14/2020 9:25,41.14,41.23,41.1,41.23,45660,0
FPT,4/14/2020 9:26,41.23,41.4,41.23,41.31,82930,0
FPT,4/14/2020 9:27,41.4,41.4,41.19,41.19,63280,0
FPT,4/14/2020 9:28,41.14,41.31,41.1,41.23,63160,0
FPT,4/14/2020 9:29,41.23,41.27,41.06,41.14,29560,0
FPT,4/14/2020 9:30,41.14,41.19,41.06,41.14,8220,0
FPT,4/14/2020 9:31,41.14,41.14,41.14,41.14,16630,0
FPT,4/14/2020 9:32,41.14,41.14,41.06,41.06,15820,0
FPT,4/14/2020 9:33,41.06,41.06,40.97,41.02,76890,0
FPT,4/14/2020 9:34,40.97,41.02,40.89,40.93,19930,0
FPT,4/14/2020 9:35,40.89,40.97,40.89,40.89,3380,0
FPT,4/14/2020 9:36,40.93,40.93,40.89,40.93,10960,0
FPT,4/14/2020 9:37,40.93,41.02,40.93,40.97,31000,0
FPT,4/14/2020 9:38,41.02,41.06,40.97,41.06,8340,0
FPT,4/14/2020 9:39,41.06,41.06,41.02,41.02,30880,0
FPT,4/14/2020 9:40,41.06,41.14,41.06,41.1,28160,0
FPT,4/14/2020 9:41,41.1,41.14,41.1,41.14,3640,0
FPT,4/14/2020 9:42,41.1,41.14,41.1,41.1,39620,0
FPT,4/14/2020 9:43,41.1,41.14,41.06,41.1,6870,0
FPT,4/14/2020 9:44,41.06,41.1,41.06,41.1,800,0
FPT,4/14/2020 9:45,41.06,41.1,41.06,41.1,9190,0
FPT,4/14/2020 9:46,41.1,41.1,41.06,41.1,3700,0
FPT,4/14/2020 9:47,41.06,41.1,40.97,40.97,88910,0
FPT,4/14/2020 9:48,41.06,41.06,41.02,41.02,1550,0
FPT,4/14/2020 9:49,41.02,41.02,40.97,40.97,16410,0
FPT,4/14/2020 9:50,40.97,40.97,40.97,40.97,5180,0
FPT,4/14/2020 9:51,41.02,41.02,40.97,40.97,3870,0
FPT,4/14/2020 9:52,40.97,41.02,40.97,40.97,13120,0
FPT,4/14/2020 9:53,40.97,41.02,40.97,40.97,17820,0
FPT,4/14/2020 9:54,40.97,41.02,40.97,41.02,15570,0
FPT,4/14/2020 9:55,41.02,41.02,40.97,41.02,23960,0
FPT,4/14/2020 9:56,41.06,41.06,41.02,41.02,8670,0
FPT,4/14/2020 9:57,41.02,41.02,41.02,41.02,2410,0
FPT,4/14/2020 9:58,41.06,41.06,41.02,41.06,2790,0
FPT,4/14/2020 9:59,41.06,41.06,41.02,41.06,9980,0
FPT,4/14/2020 10:00,41.06,41.06,41.02,41.02,13040,0
FPT,4/14/2020 10:01,41.02,41.02,41.02,41.02,17880,0
FPT,4/14/2020 10:02,41.02,41.02,41.02,41.02,6790,0
FPT,4/14/2020 10:03,41.02,41.02,40.97,40.97,5120,0
FPT,4/14/2020 10:04,40.97,41.02,40.97,40.97,1820,0
FPT,4/14/2020 10:05,41.02,41.02,40.97,40.97,1220,0
FPT,4/14/2020 10:06,41.02,41.02,40.97,41.02,13070,0
FPT,4/14/2020 10:07,41.02,41.02,40.97,40.97,45650,0
FPT,4/14/2020 10:08,40.97,40.97,40.93,40.97,18120,0
FPT,4/14/2020 10:09,40.97,40.97,40.93,40.93,7210,0
FPT,4/14/2020 10:10,40.93,40.97,40.93,40.97,3240,0
FPT,4/14/2020 10:11,40.97,40.97,40.93,40.93,17950,0
FPT,4/14/2020 10:12,40.89,40.93,40.89,40.89,10650,0
FPT,4/14/2020 10:13,40.89,40.93,40.72,40.72,59370,0
FPT,4/14/2020 10:14,40.72,40.8,40.72,40.8,2840,0
FPT,4/14/2020 10:15,40.76,40.76,40.72,40.76,7470,0
FPT,4/14/2020 10:16,40.76,40.8,40.72,40.76,11510,0
FPT,4/14/2020 10:17,40.76,40.76,40.76,40.76,1280,0
FPT,4/14/2020 10:18,40.76,40.76,40.76,40.76,4970,0
FPT,4/14/2020 10:19,40.76,40.8,40.76,40.76,8360,0
FPT,4/14/2020 10:20,40.76,40.8,40.76,40.76,7340,0
FPT,4/14/2020 10:21,40.8,40.8,40.76,40.8,21840,0
FPT,4/14/2020 10:22,40.8,40.8,40.76,40.76,8160,0
FPT,4/14/2020 10:23,40.76,40.8,40.76,40.8,5270,0
FPT,4/14/2020 10:24,40.8,40.8,40.8,40.8,1300,0
FPT,4/14/2020 10:25,40.8,40.84,40.8,40.84,21920,0
FPT,4/14/2020 10:26,40.84,40.84,40.84,40.84,520,0
FPT,4/14/2020 10:27,40.84,40.89,40.84,40.89,5200,0
FPT,4/14/2020 10:28,40.84,40.89,40.84,40.89,29590,0
FPT,4/14/2020 10:29,40.89,40.89,40.84,40.89,12050,0
FPT,4/14/2020 10:30,40.89,40.89,40.89,40.89,4940,0
FPT,4/14/2020 10:31,40.89,40.89,40.84,40.84,1620,0
FPT,4/14/2020 10:32,40.89,40.89,40.84,40.89,3290,0
FPT,4/14/2020 10:33,40.89,40.89,40.84,40.84,5510,0
FPT,4/14/2020 10:34,40.84,40.89,40.84,40.89,2050,0
FPT,4/14/2020 10:35,40.89,40.89,40.89,40.89,2930,0
FPT,4/14/2020 10:36,40.89,40.89,40.84,40.89,6080,0
FPT,4/14/2020 10:37,40.89,40.89,40.89,40.89,5600,0
FPT,4/14/2020 10:38,40.89,40.89,40.84,40.84,1210,0
FPT,4/14/2020 10:39,40.84,40.89,40.84,40.89,670,0
FPT,4/14/2020 10:40,40.89,40.89,40.89,40.89,10,0
FPT,4/14/2020 10:41,40.84,40.89,40.84,40.84,28250,0
FPT,4/14/2020 10:42,40.84,40.89,40.84,40.84,8290,0
FPT,4/14/2020 10:43,40.84,40.89,40.84,40.84,1030,0
FPT,4/14/2020 10:44,40.84,40.89,40.84,40.84,6120,0
FPT,4/14/2020 10:45,40.89,40.89,40.84,40.84,290,0
FPT,4/14/2020 10:46,40.89,40.89,40.84,40.84,15310,0
FPT,4/14/2020 10:47,40.84,40.89,40.84,40.84,1620,0
FPT,4/14/2020 10:48,40.84,40.84,40.84,40.84,15320,0
FPT,4/14/2020 10:49,40.84,40.84,40.84,40.84,3210,0
FPT,4/14/2020 10:50,40.84,40.84,40.84,40.84,1460,0
FPT,4/14/2020 10:51,40.84,40.84,40.84,40.84,100,0
FPT,4/14/2020 10:52,40.84,40.84,40.84,40.84,100,0
FPT,4/14/2020 10:53,40.84,40.89,40.84,40.89,1160,0
FPT,4/14/2020 10:54,40.84,40.89,40.84,40.89,10600,0
FPT,4/14/2020 10:55,40.84,40.89,40.84,40.84,240,0
FPT,4/14/2020 10:56,40.84,40.84,40.84,40.84,10090,0
FPT,4/14/2020 10:57,40.8,40.8,40.8,40.8,4130,0
FPT,4/14/2020 10:58,40.89,40.89,40.8,40.8,1110,0
FPT,4/14/2020 11:00,40.8,40.84,40.8,40.8,3360,0
FPT,4/14/2020 11:01,40.8,40.84,40.8,40.84,1840,0
FPT,4/14/2020 11:02,40.84,40.84,40.84,40.84,400,0
FPT,4/14/2020 11:03,40.8,40.8,40.8,40.8,30,0
FPT,4/14/2020 11:05,40.8,40.8,40.8,40.8,2000,0
FPT,4/14/2020 11:06,40.8,40.8,40.8,40.8,15860,0
FPT,4/14/2020 11:07,40.72,40.8,40.72,40.72,51840,0
FPT,4/14/2020 11:08,40.72,40.72,40.67,40.67,2620,0
FPT,4/14/2020 11:09,40.67,40.67,40.63,40.67,11700,0
FPT,4/14/2020 11:10,40.63,40.67,40.63,40.67,2610,0
FPT,4/14/2020 11:11,40.59,40.67,40.59,40.67,3900,0
FPT,4/14/2020 11:12,40.63,40.63,40.59,40.63,11930,0
FPT,4/14/2020 11:13,40.59,40.59,40.59,40.59,1850,0
FPT,4/14/2020 11:14,40.63,40.63,40.59,40.59,9990,0
FPT,4/14/2020 11:15,40.63,40.63,40.55,40.55,52180,0
FPT,4/14/2020 11:16,40.55,40.63,40.55,40.55,4210,0
FPT,4/14/2020 11:17,40.59,40.59,40.46,40.46,18200,0
FPT,4/14/2020 11:18,40.59,40.59,40.42,40.46,9910,0
FPT,4/14/2020 11:19,40.46,40.46,40.42,40.46,12380,0
FPT,4/14/2020 11:20,40.46,40.46,40.46,40.46,8120,0
FPT,4/14/2020 11:21,40.46,40.46,40.42,40.42,1600,0
FPT,4/14/2020 11:22,40.46,40.46,40.42,40.46,1960,0
FPT,4/14/2020 11:23,40.42,40.46,40.42,40.46,25540,0
FPT,4/14/2020 11:24,40.46,40.5,40.42,40.5,3640,0
FPT,4/14/2020 11:25,40.63,40.67,40.55,40.55,34020,0
FPT,4/14/2020 11:26,40.55,40.63,40.55,40.63,1150,0
FPT,4/14/2020 11:27,40.63,40.63,40.63,40.63,5270,0
FPT,4/14/2020 11:28,40.67,40.67,40.55,40.55,7140,0
FPT,4/14/2020 11:29,40.63,40.8,40.55,40.8,12960,0
FPT,4/14/2020 13:00,40.72,40.72,40.72,40.72,21490,0
FPT,4/14/2020 13:01,40.72,40.8,40.63,40.63,9020,0
FPT,4/14/2020 13:02,40.63,40.63,40.63,40.63,20,0
FPT,4/14/2020 13:03,40.72,40.72,40.72,40.72,2260,0
FPT,4/14/2020 13:04,40.72,40.72,40.72,40.72,1920,0
FPT,4/14/2020 13:05,40.72,40.72,40.63,40.63,3060,0
FPT,4/14/2020 13:06,40.63,40.63,40.63,40.63,27250,0
FPT,4/14/2020 13:07,40.55,40.63,40.55,40.55,960,0
FPT,4/14/2020 13:08,40.55,40.59,40.55,40.55,24480,0
FPT,4/14/2020 13:09,40.63,40.63,40.5,40.55,37070,0
FPT,4/14/2020 13:10,40.5,40.55,40.5,40.5,13000,0
FPT,4/14/2020 13:11,40.5,40.5,40.5,40.5,4990,0
FPT,4/14/2020 13:12,40.46,40.5,40.46,40.5,2870,0
FPT,4/14/2020 13:13,40.5,40.5,40.46,40.5,2100,0
FPT,4/14/2020 13:14,40.46,40.5,40.46,40.46,16490,0
FPT,4/14/2020 13:15,40.42,40.46,40.42,40.46,5780,0
FPT,4/14/2020 13:16,40.46,40.46,40.46,40.46,3170,0
FPT,4/14/2020 13:17,40.46,40.5,40.46,40.5,6760,0
FPT,4/14/2020 13:18,40.46,40.5,40.46,40.5,14660,0
FPT,4/14/2020 13:19,40.5,40.55,40.5,40.55,4780,0
FPT,4/14/2020 13:20,40.5,40.63,40.5,40.63,25710,0
FPT,4/14/2020 13:21,40.55,40.63,40.55,40.63,1840,0
FPT,4/14/2020 13:22,40.59,40.63,40.55,40.55,13100,0
FPT,4/14/2020 13:23,40.63,40.63,40.55,40.63,350,0
FPT,4/14/2020 13:24,40.63,40.63,40.59,40.59,110,0
FPT,4/14/2020 13:25,40.63,40.72,40.63,40.72,15050,0
FPT,4/14/2020 13:26,40.76,40.76,40.72,40.76,5340,0
FPT,4/14/2020 13:27,40.76,40.84,40.76,40.84,67770,0
FPT,4/14/2020 13:28,40.84,40.89,40.84,40.84,4220,0
FPT,4/14/2020 13:29,40.89,40.93,40.89,40.93,31800,0
FPT,4/14/2020 13:30,40.93,40.97,40.89,40.93,19150,0
FPT,4/14/2020 13:31,40.97,40.97,40.93,40.93,45390,0
FPT,4/14/2020 13:32,40.97,41.02,40.97,40.97,11670,0
FPT,4/14/2020 13:33,41.02,41.06,40.97,41.06,18440,0
FPT,4/14/2020 13:34,41.06,41.06,41.02,41.06,7720,0
FPT,4/14/2020 13:35,41.06,41.14,41.02,41.14,34250,0
FPT,4/14/2020 13:36,41.14,41.14,41.06,41.14,31470,0
FPT,4/14/2020 13:37,41.14,41.19,41.14,41.19,20870,0
FPT,4/14/2020 13:38,41.19,41.23,41.14,41.19,8000,0
FPT,4/14/2020 13:39,41.19,41.23,41.19,41.23,65170,0
FPT,4/14/2020 13:40,41.23,41.31,41.19,41.23,35860,0
FPT,4/14/2020 13:41,41.23,41.27,41.23,41.27,9690,0
FPT,4/14/2020 13:42,41.27,41.31,41.27,41.27,7320,0
FPT,4/14/2020 13:43,41.27,41.36,41.27,41.27,21910,0
FPT,4/14/2020 13:44,41.36,41.4,41.27,41.36,38580,0
FPT,4/14/2020 13:45,41.36,41.4,41.36,41.4,55420,0
FPT,4/14/2020 13:46,41.36,41.44,41.36,41.44,140240,0
FPT,4/14/2020 13:47,41.4,41.48,41.4,41.44,49390,0
FPT,4/14/2020 13:48,41.48,41.61,41.48,41.61,14800,0
FPT,4/14/2020 13:49,41.61,41.83,41.57,41.74,74650,0
FPT,4/14/2020 13:50,41.74,41.91,41.7,41.91,132930,0
FPT,4/14/2020 13:51,41.83,42,41.83,42,31930,0
FPT,4/14/2020 13:52,42,42.17,42,42.08,17070,0
FPT,4/14/2020 13:53,42.04,42.21,42.04,42.17,17420,0
FPT,4/14/2020 13:54,42.17,42.25,42.17,42.25,33010,0
FPT,4/14/2020 13:55,42.25,42.25,42.17,42.25,27610,0
FPT,4/14/2020 13:56,42.21,42.25,42.17,42.17,20060,0
FPT,4/14/2020 13:57,42.17,42.21,42.17,42.17,23210,0
FPT,4/14/2020 13:58,42.17,42.17,42.08,42.08,6060,0
FPT,4/14/2020 13:59,42.08,42.13,42,42,17610,0
FPT,4/14/2020 14:00,42,42,41.91,41.91,14610,0
FPT,4/14/2020 14:01,41.87,41.87,41.74,41.83,7570,0
FPT,4/14/2020 14:02,41.74,41.83,41.74,41.83,6560,0
FPT,4/14/2020 14:03,41.74,41.74,41.7,41.74,6050,0
FPT,4/14/2020 14:04,41.74,41.83,41.74,41.83,9490,0
FPT,4/14/2020 14:05,41.74,41.83,41.66,41.74,11680,0
FPT,4/14/2020 14:06,41.83,41.83,41.74,41.74,3810,0
FPT,4/14/2020 14:07,41.78,41.91,41.74,41.91,38260,0
FPT,4/14/2020 14:08,41.78,41.95,41.78,41.83,9660,0
FPT,4/14/2020 14:09,41.91,42,41.83,41.91,7140,0
FPT,4/14/2020 14:10,41.83,41.91,41.83,41.91,18040,0
FPT,4/14/2020 14:11,41.91,41.95,41.91,41.91,12520,0
FPT,4/14/2020 14:12,41.95,42,41.91,42,33070,0
FPT,4/14/2020 14:13,42,42.08,42,42.08,4400,0
FPT,4/14/2020 14:14,42.08,42.08,42,42.04,15030,0
FPT,4/14/2020 14:15,42.08,42.08,42.04,42.04,3050,0
FPT,4/14/2020 14:16,42.08,42.08,42.04,42.04,2880,0
FPT,4/14/2020 14:17,42.04,42.08,42,42,4770,0
FPT,4/14/2020 14:18,42,42.04,42,42,14470,0
FPT,4/14/2020 14:19,42,42.04,42,42,3390,0
FPT,4/14/2020 14:20,42,42,42,42,4310,0
FPT,4/14/2020 14:21,42,42,41.95,41.95,15420,0
FPT,4/14/2020 14:22,42,42,41.95,41.95,7710,0
FPT,4/14/2020 14:23,41.91,42,41.91,42,1560,0
FPT,4/14/2020 14:24,42,42.04,41.95,42,11680,0
FPT,4/14/2020 14:25,42,42.04,42,42.04,2230,0
FPT,4/14/2020 14:26,42,42.04,42,42.04,14180,0
FPT,4/14/2020 14:27,42.04,42.04,42.04,42.04,9040,0
FPT,4/14/2020 14:28,42.04,42.08,42.04,42.08,13330,0
FPT,4/14/2020 14:29,42.04,42.08,42.04,42.08,30690,0
FPT,4/14/2020 14:30,42.04,42.04,42.04,42.04,500,0
FPT,4/14/2020 14:46,42.25,42.25,42.25,42.25,179080,0
FPT,4/15/2020 9:15,43.11,43.11,42.85,43.11,111520,0
FPT,4/15/2020 9:16,43.19,43.36,43.11,43.28,39230,0
FPT,4/15/2020 9:17,43.19,43.28,43.19,43.28,48920,0
FPT,4/15/2020 9:18,43.28,43.28,43.28,43.28,38280,0
FPT,4/15/2020 9:19,43.28,43.36,43.28,43.28,17310,0
FPT,4/15/2020 9:20,43.28,43.36,43.19,43.28,27180,0
FPT,4/15/2020 9:21,43.19,43.28,43.19,43.28,20800,0
FPT,4/15/2020 9:22,43.28,43.28,43.19,43.19,20390,0
FPT,4/15/2020 9:23,43.19,43.28,43.11,43.11,12140,0
FPT,4/15/2020 9:24,43.19,43.19,43.11,43.11,15020,0
FPT,4/15/2020 9:25,43.19,43.19,43.11,43.19,12300,0
FPT,4/15/2020 9:26,43.11,43.19,43.02,43.19,7750,0
FPT,4/15/2020 9:27,43.11,43.11,43.11,43.11,3270,0
FPT,4/15/2020 9:28,43.02,43.11,43.02,43.02,10000,0
FPT,4/15/2020 9:29,43.11,43.11,43.02,43.02,2450,0
FPT,4/15/2020 9:30,43.02,43.02,42.94,43.02,3200,0
FPT,4/15/2020 9:31,43.02,43.02,42.94,43.02,7680,0
FPT,4/15/2020 9:32,43.02,43.02,42.94,42.94,7470,0
FPT,4/15/2020 9:33,42.94,43.02,42.94,42.94,9290,0
FPT,4/15/2020 9:34,42.85,42.94,42.85,42.85,11470,0
FPT,4/15/2020 9:35,42.94,42.94,42.85,42.94,21940,0
FPT,4/15/2020 9:36,42.85,42.94,42.85,42.85,11290,0
FPT,4/15/2020 9:37,42.94,42.94,42.85,42.85,4180,0
FPT,4/15/2020 9:38,42.94,42.94,42.85,42.94,2350,0
FPT,4/15/2020 9:39,42.94,42.94,42.85,42.85,12240,0
FPT,4/15/2020 9:40,42.85,42.85,42.68,42.68,28600,0
FPT,4/15/2020 9:41,42.68,42.77,42.68,42.77,5640,0
FPT,4/15/2020 9:42,42.68,42.77,42.68,42.68,47850,0
FPT,4/15/2020 9:43,42.68,42.68,42.68,42.68,10120,0
FPT,4/15/2020 9:44,42.68,42.68,42.59,42.59,8180,0
FPT,4/15/2020 9:45,42.59,42.59,42.55,42.59,5280,0
FPT,4/15/2020 9:46,42.59,42.64,42.59,42.64,570,0
FPT,4/15/2020 9:47,42.64,42.68,42.59,42.68,7370,0
FPT,4/15/2020 9:48,42.68,42.68,42.64,42.68,19990,0
FPT,4/15/2020 9:49,42.68,42.77,42.68,42.77,9130,0
FPT,4/15/2020 9:50,42.68,42.85,42.68,42.77,9860,0
FPT,4/15/2020 9:51,42.85,42.85,42.77,42.85,12150,0
FPT,4/15/2020 9:52,42.94,42.94,42.85,42.94,6940,0
FPT,4/15/2020 9:53,42.94,42.94,42.94,42.94,290,0
FPT,4/15/2020 9:54,42.85,42.94,42.85,42.94,4210,0
FPT,4/15/2020 9:55,42.94,42.94,42.85,42.85,14020,0
FPT,4/15/2020 9:56,42.85,42.85,42.77,42.85,3100,0
FPT,4/15/2020 9:57,42.77,42.77,42.77,42.77,2000,0
FPT,4/15/2020 9:58,42.77,42.85,42.68,42.77,62610,0
FPT,4/15/2020 9:59,42.77,42.77,42.77,42.77,1890,0
FPT,4/15/2020 10:00,42.77,42.85,42.77,42.85,23560,0
FPT,4/15/2020 10:01,42.85,42.85,42.77,42.85,3220,0
FPT,4/15/2020 10:02,42.77,42.85,42.77,42.85,23270,0
FPT,4/15/2020 10:03,42.85,42.85,42.77,42.85,2210,0
FPT,4/15/2020 10:04,42.77,42.85,42.77,42.77,5550,0
FPT,4/15/2020 10:05,42.77,42.85,42.68,42.77,3730,0
FPT,4/15/2020 10:06,42.77,42.77,42.77,42.77,3560,0
FPT,4/15/2020 10:07,42.77,42.85,42.77,42.85,13030,0
FPT,4/15/2020 10:08,42.77,42.85,42.77,42.77,1790,0
FPT,4/15/2020 10:09,42.77,42.85,42.77,42.85,320,0
FPT,4/15/2020 10:10,42.77,42.77,42.77,42.77,16130,0
FPT,4/15/2020 10:11,42.77,42.85,42.77,42.77,7230,0
FPT,4/15/2020 10:12,42.68,42.77,42.68,42.77,2100,0
FPT,4/15/2020 10:13,42.68,42.77,42.68,42.77,2050,0
FPT,4/15/2020 10:14,42.85,42.85,42.77,42.77,30910,0
FPT,4/15/2020 10:15,42.77,42.85,42.77,42.85,550,0
FPT,4/15/2020 10:16,42.85,42.85,42.85,42.85,100,0
FPT,4/15/2020 10:17,42.77,42.85,42.77,42.85,14650,0
FPT,4/15/2020 10:18,42.85,42.85,42.85,42.85,6550,0
FPT,4/15/2020 10:19,42.77,42.85,42.77,42.85,1020,0
FPT,4/15/2020 10:20,42.85,42.85,42.85,42.85,2300,0
FPT,4/15/2020 10:21,42.85,42.85,42.85,42.85,350,0
FPT,4/15/2020 10:22,42.77,42.85,42.77,42.85,120,0
FPT,4/15/2020 10:23,42.85,42.85,42.85,42.85,820,0
FPT,4/15/2020 10:24,42.85,42.85,42.85,42.85,160,0
FPT,4/15/2020 10:25,42.77,42.77,42.77,42.77,30050,0
FPT,4/15/2020 10:26,42.77,42.77,42.77,42.77,15830,0
FPT,4/15/2020 10:27,42.77,42.77,42.68,42.68,1230,0
FPT,4/15/2020 10:28,42.77,42.77,42.68,42.77,1390,0
FPT,4/15/2020 10:29,42.77,42.77,42.68,42.77,15070,0
FPT,4/15/2020 10:30,42.77,42.77,42.68,42.77,11410,0
FPT,4/15/2020 10:31,42.77,42.77,42.77,42.77,810,0
FPT,4/15/2020 10:32,42.77,42.77,42.68,42.68,1150,0
FPT,4/15/2020 10:33,42.77,42.77,42.68,42.77,6810,0
FPT,4/15/2020 10:34,42.77,42.77,42.77,42.77,3750,0
FPT,4/15/2020 10:35,42.77,42.77,42.77,42.77,7170,0
FPT,4/15/2020 10:36,42.77,42.77,42.68,42.68,56790,0
FPT,4/15/2020 10:37,42.68,42.77,42.68,42.68,23290,0
FPT,4/15/2020 10:38,42.68,42.68,42.68,42.68,2830,0
FPT,4/15/2020 10:39,42.68,42.68,42.68,42.68,2930,0
FPT,4/15/2020 10:40,42.68,42.68,42.68,42.68,100,0
FPT,4/15/2020 10:41,42.68,42.68,42.68,42.68,13470,0
FPT,4/15/2020 10:42,42.68,42.68,42.68,42.68,3140,0
FPT,4/15/2020 10:43,42.64,42.68,42.64,42.68,2370,0
FPT,4/15/2020 10:44,42.68,42.68,42.68,42.68,3800,0
FPT,4/15/2020 10:45,42.64,42.68,42.64,42.64,1740,0
FPT,4/15/2020 10:46,42.64,42.68,42.64,42.64,20390,0
FPT,4/15/2020 10:47,42.64,42.68,42.59,42.59,6150,0
FPT,4/15/2020 10:48,42.64,42.64,42.59,42.64,9240,0
FPT,4/15/2020 10:49,42.64,42.64,42.64,42.64,370,0
FPT,4/15/2020 10:50,42.64,42.64,42.64,42.64,4030,0
FPT,4/15/2020 10:51,42.68,42.68,42.64,42.64,200,0
FPT,4/15/2020 10:52,42.64,42.64,42.64,42.64,600,0
FPT,4/15/2020 10:53,42.64,42.68,42.64,42.68,1710,0
FPT,4/15/2020 10:54,42.68,42.68,42.64,42.64,990,0
FPT,4/15/2020 10:55,42.64,42.68,42.64,42.68,10020,0
FPT,4/15/2020 10:56,42.68,42.68,42.68,42.68,690,0
FPT,4/15/2020 10:57,42.68,42.68,42.68,42.68,14580,0
FPT,4/15/2020 10:58,42.68,42.68,42.68,42.68,6710,0
FPT,4/15/2020 10:59,42.68,42.77,42.68,42.77,1060,0
FPT,4/15/2020 11:00,42.77,42.77,42.77,42.77,8150,0
FPT,4/15/2020 11:01,42.77,42.85,42.77,42.85,17650,0
FPT,4/15/2020 11:02,42.85,42.85,42.85,42.85,25630,0
FPT,4/15/2020 11:03,42.85,42.94,42.85,42.85,1670,0
FPT,4/15/2020 11:04,42.94,42.94,42.94,42.94,1230,0
FPT,4/15/2020 11:05,42.85,42.94,42.85,42.94,110,0
FPT,4/15/2020 11:07,42.94,42.94,42.94,42.94,9550,0
FPT,4/15/2020 11:08,42.94,42.94,42.85,42.85,790,0
FPT,4/15/2020 11:09,42.94,42.94,42.94,42.94,200,0
FPT,4/15/2020 11:10,42.94,42.94,42.94,42.94,2010,0
FPT,4/15/2020 11:11,42.94,42.94,42.85,42.85,6160,0
FPT,4/15/2020 11:12,42.94,42.94,42.94,42.94,4600,0
FPT,4/15/2020 11:13,42.85,42.94,42.85,42.85,440,0
FPT,4/15/2020 11:14,42.94,42.94,42.85,42.94,520,0
FPT,4/15/2020 11:15,42.94,42.94,42.85,42.85,250,0
FPT,4/15/2020 11:17,42.94,42.94,42.94,42.94,110,0
FPT,4/15/2020 11:18,42.94,42.94,42.85,42.94,2590,0
FPT,4/15/2020 11:19,42.85,42.85,42.85,42.85,1200,0
FPT,4/15/2020 11:20,42.94,42.94,42.94,42.94,1630,0
FPT,4/15/2020 11:21,42.85,42.85,42.85,42.85,100,0
FPT,4/15/2020 11:22,42.94,42.94,42.85,42.85,1210,0
FPT,4/15/2020 11:23,42.85,42.85,42.85,42.85,250,0
FPT,4/15/2020 11:24,42.85,42.94,42.85,42.94,110,0
FPT,4/15/2020 11:25,42.85,42.94,42.85,42.94,11440,0
FPT,4/15/2020 11:26,42.94,42.94,42.85,42.94,4300,0
FPT,4/15/2020 11:27,42.94,42.94,42.85,42.85,3620,0
FPT,4/15/2020 11:28,42.94,42.94,42.85,42.85,11650,0
FPT,4/15/2020 11:29,42.94,42.94,42.94,42.94,300,0
FPT,4/15/2020 13:00,42.94,42.94,42.94,42.94,22340,0
FPT,4/15/2020 13:01,42.94,42.94,42.68,42.68,50900,0
FPT,4/15/2020 13:02,42.94,42.94,42.68,42.68,5010,0
FPT,4/15/2020 13:03,42.68,42.68,42.68,42.68,10060,0
FPT,4/15/2020 13:04,42.85,42.85,42.85,42.85,100,0
FPT,4/15/2020 13:05,42.85,42.85,42.77,42.85,18960,0
FPT,4/15/2020 13:06,42.85,42.85,42.77,42.85,690,0
FPT,4/15/2020 13:07,42.85,42.85,42.85,42.85,1000,0
FPT,4/15/2020 13:08,42.85,42.85,42.85,42.85,640,0
FPT,4/15/2020 13:09,42.85,42.85,42.77,42.77,2030,0
FPT,4/15/2020 13:10,42.85,42.85,42.85,42.85,500,0
FPT,4/15/2020 13:11,42.85,42.85,42.77,42.85,1540,0
FPT,4/15/2020 13:12,42.85,42.85,42.77,42.77,250,0
FPT,4/15/2020 13:13,42.77,42.77,42.77,42.77,1040,0
FPT,4/15/2020 13:14,42.77,42.85,42.77,42.85,12100,0
FPT,4/15/2020 13:15,42.85,42.85,42.85,42.85,7250,0
FPT,4/15/2020 13:16,42.85,42.85,42.77,42.85,740,0
FPT,4/15/2020 13:17,42.85,42.85,42.77,42.77,1400,0
FPT,4/15/2020 13:18,42.77,42.77,42.77,42.77,20,0
FPT,4/15/2020 13:19,42.77,42.85,42.77,42.85,1280,0
FPT,4/15/2020 13:20,42.85,42.85,42.77,42.77,16450,0
FPT,4/15/2020 13:21,42.77,42.85,42.77,42.77,2500,0
FPT,4/15/2020 13:22,42.85,42.85,42.85,42.85,210,0
FPT,4/15/2020 13:23,42.77,42.85,42.77,42.77,1460,0
FPT,4/15/2020 13:24,42.85,42.85,42.77,42.85,1110,0
FPT,4/15/2020 13:25,42.85,42.85,42.77,42.85,3710,0
FPT,4/15/2020 13:26,42.85,42.85,42.77,42.77,8150,0
FPT,4/15/2020 13:27,42.77,42.85,42.77,42.85,4410,0
FPT,4/15/2020 13:28,42.85,42.85,42.77,42.85,900,0
FPT,4/15/2020 13:29,42.85,42.85,42.77,42.85,5700,0
FPT,4/15/2020 13:30,42.85,42.85,42.77,42.85,6180,0
FPT,4/15/2020 13:31,42.77,42.85,42.68,42.68,23090,0
FPT,4/15/2020 13:32,42.77,42.77,42.68,42.77,2690,0
FPT,4/15/2020 13:33,42.77,42.77,42.68,42.77,18760,0
FPT,4/15/2020 13:34,42.77,42.77,42.68,42.77,8270,0
FPT,4/15/2020 13:35,42.77,42.77,42.68,42.77,1060,0
FPT,4/15/2020 13:36,42.77,42.77,42.77,42.77,10,0
FPT,4/15/2020 13:37,42.77,42.77,42.68,42.77,2050,0
FPT,4/15/2020 13:38,42.68,42.68,42.68,42.68,10,0
FPT,4/15/2020 13:39,42.77,42.77,42.68,42.68,320,0
FPT,4/15/2020 13:40,42.77,42.77,42.68,42.68,114970,0
FPT,4/15/2020 13:41,42.64,42.68,42.64,42.64,31340,0
FPT,4/15/2020 13:42,42.68,42.68,42.64,42.64,13660,0
FPT,4/15/2020 13:43,42.77,42.77,42.64,42.68,19700,0
FPT,4/15/2020 13:44,42.68,42.68,42.64,42.68,480,0
FPT,4/15/2020 13:45,42.68,42.68,42.64,42.64,4560,0
FPT,4/15/2020 13:46,42.68,42.68,42.64,42.68,520,0
FPT,4/15/2020 13:47,42.68,42.68,42.64,42.64,2410,0
FPT,4/15/2020 13:48,42.68,42.68,42.64,42.64,130,0
FPT,4/15/2020 13:49,42.64,42.68,42.64,42.64,11860,0
FPT,4/15/2020 13:50,42.68,42.68,42.64,42.68,5190,0
FPT,4/15/2020 13:51,42.64,42.64,42.64,42.64,7000,0
FPT,4/15/2020 13:52,42.64,42.68,42.64,42.68,830,0
FPT,4/15/2020 13:53,42.68,42.68,42.64,42.68,12460,0
FPT,4/15/2020 13:54,42.68,42.68,42.64,42.68,6200,0
FPT,4/15/2020 13:55,42.64,42.68,42.64,42.68,10700,0
FPT,4/15/2020 13:56,42.68,42.68,42.68,42.68,1040,0
FPT,4/15/2020 13:57,42.64,42.68,42.64,42.64,6610,0
FPT,4/15/2020 13:58,42.64,42.68,42.64,42.68,14080,0
FPT,4/15/2020 13:59,42.64,42.64,42.64,42.64,5340,0
FPT,4/15/2020 14:00,42.64,42.64,42.59,42.64,13680,0
FPT,4/15/2020 14:01,42.64,42.64,42.59,42.59,3370,0
FPT,4/15/2020 14:02,42.59,42.64,42.59,42.59,1540,0
FPT,4/15/2020 14:03,42.59,42.59,42.59,42.59,10420,0
FPT,4/15/2020 14:04,42.64,42.64,42.64,42.64,2090,0
FPT,4/15/2020 14:05,42.64,42.64,42.64,42.64,3330,0
FPT,4/15/2020 14:06,42.64,42.68,42.64,42.68,510,0
FPT,4/15/2020 14:07,42.68,42.68,42.68,42.68,400,0
FPT,4/15/2020 14:08,42.64,42.68,42.64,42.68,56380,0
FPT,4/15/2020 14:09,42.68,42.77,42.68,42.77,530,0
FPT,4/15/2020 14:10,42.77,42.77,42.77,42.77,40,0
FPT,4/15/2020 14:11,42.77,42.77,42.68,42.68,24270,0
FPT,4/15/2020 14:12,42.68,42.68,42.68,42.68,100,0
FPT,4/15/2020 14:13,42.68,42.68,42.68,42.68,780,0
FPT,4/15/2020 14:14,42.68,42.77,42.68,42.68,1430,0
FPT,4/15/2020 14:15,42.77,42.77,42.68,42.77,50,0
FPT,4/15/2020 14:16,42.77,42.77,42.77,42.77,400,0
FPT,4/15/2020 14:17,42.77,42.77,42.77,42.77,850,0
FPT,4/15/2020 14:18,42.77,42.77,42.77,42.77,3200,0
FPT,4/15/2020 14:19,42.68,42.77,42.68,42.77,3920,0
FPT,4/15/2020 14:20,42.77,42.77,42.68,42.77,56600,0
FPT,4/15/2020 14:21,42.77,42.85,42.77,42.77,450,0
FPT,4/15/2020 14:22,42.77,42.77,42.77,42.77,3760,0
FPT,4/15/2020 14:23,42.77,42.85,42.77,42.85,1250,0
FPT,4/15/2020 14:24,42.77,42.77,42.77,42.77,350,0
FPT,4/15/2020 14:25,42.85,42.85,42.77,42.85,21620,0
FPT,4/15/2020 14:26,42.77,42.85,42.77,42.85,2720,0
FPT,4/15/2020 14:27,42.85,42.85,42.77,42.85,5590,0
FPT,4/15/2020 14:28,42.85,42.85,42.77,42.85,2920,0
FPT,4/15/2020 14:29,42.85,42.85,42.85,42.85,13650,0
FPT,4/15/2020 14:46,42.77,42.77,42.77,42.77,152940,0
FPT,4/16/2020 9:15,42.42,42.47,42.42,42.42,34040,0
FPT,4/16/2020 9:16,42.42,42.42,42.25,42.25,9570,0
FPT,4/16/2020 9:17,42.25,42.34,42.21,42.21,13220,0
FPT,4/16/2020 9:18,42.25,42.25,42.17,42.21,26200,0
FPT,4/16/2020 9:19,42.17,42.17,42.08,42.08,10510,0
FPT,4/16/2020 9:20,42.08,42.13,42.08,42.08,4610,0
FPT,4/16/2020 9:21,42.08,42.17,42.08,42.17,12240,0
FPT,4/16/2020 9:22,42.17,42.21,42.13,42.21,7050,0
FPT,4/16/2020 9:23,42.21,42.25,42.17,42.25,17960,0
FPT,4/16/2020 9:24,42.25,42.3,42.25,42.3,7330,0
FPT,4/16/2020 9:25,42.3,42.38,42.3,42.38,5610,0
FPT,4/16/2020 9:26,42.38,42.42,42.38,42.42,8990,0
FPT,4/16/2020 9:27,42.47,42.59,42.42,42.59,8500,0
FPT,4/16/2020 9:28,42.51,42.59,42.51,42.59,5050,0
FPT,4/16/2020 9:29,42.55,42.55,42.51,42.55,13250,0
FPT,4/16/2020 9:30,42.51,42.55,42.51,42.51,3390,0
FPT,4/16/2020 9:31,42.51,42.55,42.42,42.51,6470,0
FPT,4/16/2020 9:32,42.51,42.55,42.51,42.51,11980,0
FPT,4/16/2020 9:33,42.55,42.55,42.51,42.51,1330,0
FPT,4/16/2020 9:34,42.51,42.55,42.51,42.55,2510,0
FPT,4/16/2020 9:35,42.55,42.55,42.51,42.51,21780,0
FPT,4/16/2020 9:36,42.51,42.51,42.47,42.47,2270,0
FPT,4/16/2020 9:37,42.51,42.51,42.47,42.47,720,0
FPT,4/16/2020 9:38,42.47,42.51,42.47,42.47,16990,0
FPT,4/16/2020 9:39,42.47,42.51,42.47,42.47,1170,0
FPT,4/16/2020 9:40,42.42,42.51,42.42,42.47,8640,0
FPT,4/16/2020 9:41,42.47,42.47,42.42,42.47,1130,0
FPT,4/16/2020 9:42,42.47,42.47,42.42,42.42,380,0
FPT,4/16/2020 9:43,42.42,42.47,42.42,42.42,6570,0
FPT,4/16/2020 9:44,42.42,42.47,42.42,42.42,2680,0
FPT,4/16/2020 9:45,42.47,42.47,42.47,42.47,680,0
FPT,4/16/2020 9:46,42.47,42.51,42.47,42.51,7770,0
FPT,4/16/2020 9:47,42.47,42.51,42.47,42.51,8150,0
FPT,4/16/2020 9:48,42.55,42.55,42.51,42.51,3210,0
FPT,4/16/2020 9:49,42.51,42.59,42.51,42.59,3360,0
FPT,4/16/2020 9:50,42.59,42.59,42.55,42.59,1760,0
FPT,4/16/2020 9:51,42.59,42.59,42.55,42.55,320,0
FPT,4/16/2020 9:52,42.55,42.55,42.55,42.55,3740,0
FPT,4/16/2020 9:53,42.55,42.59,42.55,42.55,1230,0
FPT,4/16/2020 9:54,42.55,42.59,42.55,42.55,4090,0
FPT,4/16/2020 9:55,42.55,42.59,42.51,42.51,4150,0
FPT,4/16/2020 9:56,42.51,42.55,42.51,42.55,140,0
FPT,4/16/2020 9:57,42.51,42.55,42.51,42.55,2570,0
FPT,4/16/2020 9:58,42.51,42.55,42.51,42.51,17040,0
FPT,4/16/2020 9:59,42.51,42.55,42.51,42.55,13330,0
FPT,4/16/2020 10:00,42.55,42.55,42.51,42.51,2290,0
FPT,4/16/2020 10:01,42.47,42.55,42.47,42.55,3930,0
FPT,4/16/2020 10:02,42.55,42.55,42.51,42.51,50,0
FPT,4/16/2020 10:03,42.55,42.55,42.51,42.51,3100,0
FPT,4/16/2020 10:04,42.51,42.51,42.47,42.47,2450,0
FPT,4/16/2020 10:06,42.47,42.51,42.47,42.51,900,0
FPT,4/16/2020 10:07,42.51,42.51,42.47,42.51,1450,0
FPT,4/16/2020 10:08,42.47,42.47,42.47,42.47,8240,0
FPT,4/16/2020 10:09,42.47,42.47,42.47,42.47,3110,0
FPT,4/16/2020 10:10,42.47,42.47,42.47,42.47,60,0
FPT,4/16/2020 10:11,42.47,42.47,42.47,42.47,810,0
FPT,4/16/2020 10:12,42.51,42.51,42.47,42.47,2110,0
FPT,4/16/2020 10:13,42.47,42.51,42.47,42.47,6580,0
FPT,4/16/2020 10:14,42.47,42.47,42.47,42.47,530,0
FPT,4/16/2020 10:15,42.47,42.47,42.42,42.42,660,0
FPT,4/16/2020 10:16,42.47,42.47,42.42,42.42,300,0
FPT,4/16/2020 10:17,42.42,42.47,42.42,42.47,1960,0
FPT,4/16/2020 10:18,42.47,42.47,42.38,42.38,40920,0
FPT,4/16/2020 10:19,42.42,42.42,42.42,42.42,6180,0
FPT,4/16/2020 10:20,42.38,42.42,42.38,42.38,3230,0
FPT,4/16/2020 10:21,42.42,42.42,42.38,42.38,2500,0
FPT,4/16/2020 10:22,42.42,42.42,42.42,42.42,3560,0
FPT,4/16/2020 10:23,42.38,42.42,42.38,42.38,8120,0
FPT,4/16/2020 10:24,42.42,42.42,42.38,42.38,2230,0
FPT,4/16/2020 10:25,42.42,42.42,42.38,42.38,2860,0
FPT,4/16/2020 10:26,42.42,42.42,42.42,42.42,1340,0
FPT,4/16/2020 10:27,42.42,42.42,42.38,42.42,3460,0
FPT,4/16/2020 10:28,42.38,42.42,42.38,42.42,90,0
FPT,4/16/2020 10:29,42.38,42.38,42.38,42.38,310,0
FPT,4/16/2020 10:30,42.42,42.42,42.42,42.42,1210,0
FPT,4/16/2020 10:31,42.42,42.42,42.42,42.42,5340,0
FPT,4/16/2020 10:32,42.47,42.47,42.42,42.47,3720,0
FPT,4/16/2020 10:33,42.47,42.51,42.47,42.51,15590,0
FPT,4/16/2020 10:34,42.51,42.51,42.42,42.51,490,0
FPT,4/16/2020 10:35,42.42,42.51,42.42,42.51,2220,0
FPT,4/16/2020 10:36,42.42,42.51,42.42,42.47,210,0
FPT,4/16/2020 10:39,42.51,42.51,42.47,42.47,410,0
FPT,4/16/2020 10:40,42.51,42.51,42.47,42.47,1660,0
FPT,4/16/2020 10:41,42.47,42.47,42.47,42.47,600,0
FPT,4/16/2020 10:42,42.47,42.47,42.47,42.47,110,0
FPT,4/16/2020 10:43,42.59,42.59,42.47,42.47,30110,0
FPT,4/16/2020 10:44,42.51,42.51,42.51,42.51,90,0
FPT,4/16/2020 10:45,42.59,42.59,42.51,42.51,510,0
FPT,4/16/2020 10:47,42.55,42.59,42.55,42.55,2880,0
FPT,4/16/2020 10:49,42.59,42.59,42.59,42.59,10,0
FPT,4/16/2020 10:50,42.59,42.59,42.55,42.55,1160,0
FPT,4/16/2020 10:51,42.55,42.64,42.55,42.64,16180,0
FPT,4/16/2020 10:52,42.55,42.68,42.55,42.68,15740,0
FPT,4/16/2020 10:53,42.64,42.64,42.59,42.64,320,0
FPT,4/16/2020 10:54,42.59,42.59,42.59,42.59,220,0
FPT,4/16/2020 10:55,42.64,42.64,42.64,42.64,990,0
FPT,4/16/2020 10:56,42.68,42.68,42.64,42.68,1130,0
FPT,4/16/2020 10:57,42.64,42.64,42.64,42.64,5850,0
FPT,4/16/2020 10:58,42.59,42.68,42.59,42.68,17330,0
FPT,4/16/2020 10:59,42.68,42.68,42.59,42.59,16150,0
FPT,4/16/2020 11:00,42.59,42.59,42.59,42.59,1190,0
FPT,4/16/2020 11:01,42.59,42.59,42.59,42.59,1200,0
FPT,4/16/2020 11:02,42.59,42.68,42.59,42.68,2290,0
FPT,4/16/2020 11:03,42.68,42.68,42.68,42.68,100,0
FPT,4/16/2020 11:04,42.64,42.68,42.64,42.68,150,0
FPT,4/16/2020 11:05,42.68,42.68,42.59,42.68,1120,0
FPT,4/16/2020 11:06,42.68,42.68,42.68,42.68,4500,0
FPT,4/16/2020 11:07,42.68,42.68,42.68,42.68,4230,0
FPT,4/16/2020 11:08,42.68,42.68,42.59,42.59,340,0
FPT,4/16/2020 11:09,42.68,42.68,42.68,42.68,28900,0
FPT,4/16/2020 11:10,42.68,42.77,42.68,42.77,490,0
FPT,4/16/2020 11:11,42.77,42.77,42.77,42.77,420,0
FPT,4/16/2020 11:12,42.77,42.77,42.77,42.77,15910,0
FPT,4/16/2020 11:13,42.77,42.85,42.77,42.85,15530,0
FPT,4/16/2020 11:14,42.85,42.94,42.85,42.85,3110,0
FPT,4/16/2020 11:15,42.85,42.94,42.85,42.85,10450,0
FPT,4/16/2020 11:16,42.94,42.94,42.85,42.94,13170,0
FPT,4/16/2020 11:17,42.94,43.11,42.85,42.94,18050,0
FPT,4/16/2020 11:18,42.94,42.94,42.85,42.94,6240,0
FPT,4/16/2020 11:19,43.02,43.02,42.94,42.94,870,0
FPT,4/16/2020 11:20,42.94,43.02,42.85,43.02,5560,0
FPT,4/16/2020 11:21,43.02,43.02,42.94,42.94,350,0
FPT,4/16/2020 11:22,43.02,43.02,43.02,43.02,290,0
FPT,4/16/2020 11:23,43.02,43.02,42.94,43.02,3400,0
FPT,4/16/2020 11:24,42.94,43.02,42.94,43.02,540,0
FPT,4/16/2020 11:25,43.02,43.02,43.02,43.02,3320,0
FPT,4/16/2020 11:26,43.02,43.02,43.02,43.02,3200,0
FPT,4/16/2020 11:27,42.94,42.94,42.94,42.94,5010,0
FPT,4/16/2020 11:28,42.85,42.94,42.85,42.85,1270,0
FPT,4/16/2020 11:29,42.85,42.94,42.85,42.85,2280,0
FPT,4/16/2020 13:00,42.85,42.85,42.85,42.85,5800,0
FPT,4/16/2020 13:01,42.85,42.85,42.77,42.77,16880,0
FPT,4/16/2020 13:02,42.77,42.85,42.77,42.85,2840,0
FPT,4/16/2020 13:03,42.85,42.85,42.85,42.85,390,0
FPT,4/16/2020 13:04,42.77,42.77,42.77,42.77,1000,0
FPT,4/16/2020 13:05,42.85,42.85,42.68,42.68,77360,0
FPT,4/16/2020 13:06,42.85,42.94,42.85,42.94,15650,0
FPT,4/16/2020 13:07,42.77,42.77,42.77,42.77,2000,0
FPT,4/16/2020 13:08,42.94,42.94,42.85,42.85,1160,0
FPT,4/16/2020 13:09,42.77,42.85,42.77,42.85,130,0
FPT,4/16/2020 13:10,42.85,42.85,42.77,42.77,3030,0
FPT,4/16/2020 13:11,42.94,42.94,42.77,42.77,15040,0
FPT,4/16/2020 13:12,42.94,42.94,42.94,42.94,110,0
FPT,4/16/2020 13:13,42.85,43.02,42.85,43.02,31770,0
FPT,4/16/2020 13:14,43.02,43.11,43.02,43.11,15130,0
FPT,4/16/2020 13:15,43.11,43.11,43.11,43.11,15030,0
FPT,4/16/2020 13:16,43.11,43.11,43.11,43.11,10,0
FPT,4/16/2020 13:17,43.11,43.11,43.11,43.11,7360,0
FPT,4/16/2020 13:18,43.11,43.19,43.11,43.19,48020,0
FPT,4/16/2020 13:19,43.36,43.36,43.28,43.28,35060,0
FPT,4/16/2020 13:20,43.36,43.36,43.28,43.28,8450,0
FPT,4/16/2020 13:21,43.28,43.28,43.28,43.28,1010,0
FPT,4/16/2020 13:22,43.28,43.36,43.19,43.19,22110,0
FPT,4/16/2020 13:23,43.19,43.19,43.19,43.19,2410,0
FPT,4/16/2020 13:24,43.19,43.19,43.19,43.19,620,0
FPT,4/16/2020 13:25,43.19,43.19,43.19,43.19,2100,0
FPT,4/16/2020 13:26,43.19,43.28,43.19,43.28,540,0
FPT,4/16/2020 13:27,43.19,43.19,43.19,43.19,3270,0
FPT,4/16/2020 13:28,43.19,43.19,43.11,43.11,10800,0
FPT,4/16/2020 13:29,43.11,43.11,42.85,43.02,8090,0
FPT,4/16/2020 13:30,43.02,43.02,42.94,42.94,160,0
FPT,4/16/2020 13:31,42.94,42.94,42.94,42.94,3040,0
FPT,4/16/2020 13:32,42.94,42.94,42.94,42.94,1360,0
FPT,4/16/2020 13:33,42.85,42.85,42.85,42.85,560,0
FPT,4/16/2020 13:35,42.94,42.94,42.85,42.85,1750,0
FPT,4/16/2020 13:36,42.77,42.85,42.77,42.77,20860,0
FPT,4/16/2020 13:37,42.85,42.85,42.85,42.85,1080,0
FPT,4/16/2020 13:38,42.85,42.85,42.77,42.85,530,0
FPT,4/16/2020 13:39,42.85,42.85,42.85,42.85,200,0
FPT,4/16/2020 13:40,42.77,42.77,42.77,42.77,20,0
FPT,4/16/2020 13:41,42.85,42.85,42.77,42.77,5500,0
FPT,4/16/2020 13:42,42.77,42.77,42.77,42.77,20,0
FPT,4/16/2020 13:43,42.77,42.77,42.77,42.77,6500,0
FPT,4/16/2020 13:44,42.77,42.77,42.77,42.77,12030,0
FPT,4/16/2020 13:46,42.77,42.77,42.68,42.77,10650,0
FPT,4/16/2020 13:47,42.77,42.77,42.68,42.68,4030,0
FPT,4/16/2020 13:48,42.68,42.77,42.68,42.68,2470,0
FPT,4/16/2020 13:49,42.68,42.77,42.68,42.77,7050,0
FPT,4/16/2020 13:50,42.68,42.77,42.68,42.77,980,0
FPT,4/16/2020 13:51,42.85,42.85,42.77,42.77,2820,0
FPT,4/16/2020 13:52,42.77,42.85,42.77,42.77,7130,0
FPT,4/16/2020 13:53,42.68,42.77,42.68,42.77,980,0
FPT,4/16/2020 13:54,42.77,42.77,42.77,42.77,3680,0
FPT,4/16/2020 13:55,42.68,42.68,42.68,42.68,20,0
FPT,4/16/2020 13:57,42.77,42.77,42.77,42.77,1000,0
FPT,4/16/2020 13:58,42.77,42.77,42.77,42.77,5000,0
FPT,4/16/2020 13:59,42.68,42.77,42.68,42.77,1770,0
FPT,4/16/2020 14:00,42.77,42.77,42.77,42.77,680,0
FPT,4/16/2020 14:01,42.77,42.77,42.68,42.68,150,0
FPT,4/16/2020 14:02,42.77,42.77,42.77,42.77,40,0
FPT,4/16/2020 14:03,42.68,42.68,42.68,42.68,3230,0
FPT,4/16/2020 14:04,42.68,42.68,42.68,42.68,38990,0
FPT,4/16/2020 14:05,42.68,42.68,42.68,42.68,1200,0
FPT,4/16/2020 14:06,42.68,42.68,42.68,42.68,1800,0
FPT,4/16/2020 14:07,42.68,42.77,42.68,42.77,6010,0
FPT,4/16/2020 14:08,42.77,42.77,42.77,42.77,15440,0
FPT,4/16/2020 14:09,42.77,42.77,42.68,42.68,3300,0
FPT,4/16/2020 14:11,42.68,42.68,42.68,42.68,5000,0
FPT,4/16/2020 14:12,42.68,42.68,42.68,42.68,10,0
FPT,4/16/2020 14:13,42.68,42.68,42.68,42.68,2610,0
FPT,4/16/2020 14:14,42.68,42.68,42.68,42.68,320,0
FPT,4/16/2020 14:15,42.68,42.68,42.68,42.68,3030,0
FPT,4/16/2020 14:16,42.64,42.68,42.64,42.68,12650,0
FPT,4/16/2020 14:17,42.68,42.68,42.68,42.68,15310,0
FPT,4/16/2020 14:18,42.64,42.77,42.64,42.77,15580,0
FPT,4/16/2020 14:19,42.77,42.77,42.77,42.77,50,0
FPT,4/16/2020 14:20,42.68,42.85,42.68,42.77,17950,0
FPT,4/16/2020 14:21,42.77,42.77,42.77,42.77,2100,0
FPT,4/16/2020 14:22,42.77,42.77,42.77,42.77,990,0
FPT,4/16/2020 14:23,42.85,42.85,42.85,42.85,15030,0
FPT,4/16/2020 14:24,42.77,42.77,42.77,42.77,1010,0
FPT,4/16/2020 14:25,42.77,42.94,42.77,42.94,16020,0
FPT,4/16/2020 14:26,42.77,42.85,42.77,42.85,270,0
FPT,4/16/2020 14:27,42.77,42.94,42.77,42.94,20030,0
FPT,4/16/2020 14:28,42.77,42.77,42.77,42.77,2000,0
FPT,4/16/2020 14:29,42.94,42.94,42.85,42.85,540,0
FPT,4/16/2020 14:46,42.94,42.94,42.94,42.94,102060,0
FPT,4/17/2020 9:15,43.7,43.7,43.7,43.7,99920,0
FPT,4/17/2020 9:16,43.28,43.53,43.28,43.28,20100,0
FPT,4/17/2020 9:17,43.28,43.53,43.19,43.36,9030,0
FPT,4/17/2020 9:18,43.36,43.36,43.28,43.28,37970,0
FPT,4/17/2020 9:19,43.45,43.45,43.28,43.45,37720,0
FPT,4/17/2020 9:20,43.45,43.45,43.45,43.45,15580,0
FPT,4/17/2020 9:21,43.45,43.45,43.36,43.36,34110,0
FPT,4/17/2020 9:22,43.28,43.45,43.28,43.36,38280,0
FPT,4/17/2020 9:23,43.36,43.36,43.11,43.28,86150,0
FPT,4/17/2020 9:24,43.28,43.45,43.28,43.28,9940,0
FPT,4/17/2020 9:25,43.28,43.36,43.28,43.36,3820,0
FPT,4/17/2020 9:26,43.36,43.36,43.28,43.28,31100,0
FPT,4/17/2020 9:27,43.36,43.36,43.28,43.28,17200,0
FPT,4/17/2020 9:28,43.28,43.28,43.19,43.28,16590,0
FPT,4/17/2020 9:29,43.28,43.28,43.19,43.19,14710,0
FPT,4/17/2020 9:30,43.19,43.19,43.19,43.19,12530,0
FPT,4/17/2020 9:31,43.19,43.19,43.19,43.19,13670,0
FPT,4/17/2020 9:32,43.28,43.28,43.19,43.19,17680,0
FPT,4/17/2020 9:33,43.19,43.19,43.11,43.19,16720,0
FPT,4/17/2020 9:34,43.19,43.19,43.11,43.11,36170,0
FPT,4/17/2020 9:35,43.11,43.11,43.02,43.11,17110,0
FPT,4/17/2020 9:36,43.02,43.11,43.02,43.02,27880,0
FPT,4/17/2020 9:37,42.94,43.02,42.85,42.85,38960,0
FPT,4/17/2020 9:38,42.94,42.94,42.85,42.94,13830,0
FPT,4/17/2020 9:39,42.94,42.94,42.85,42.94,19150,0
FPT,4/17/2020 9:40,42.94,43.02,42.94,43.02,90,0
FPT,4/17/2020 9:41,42.94,43.02,42.94,43.02,3750,0
FPT,4/17/2020 9:42,42.94,43.02,42.94,43.02,2600,0
FPT,4/17/2020 9:43,42.94,43.02,42.94,43.02,53970,0
FPT,4/17/2020 9:44,43.02,43.11,43.02,43.02,5760,0
FPT,4/17/2020 9:45,43.11,43.11,43.02,43.11,9550,0
FPT,4/17/2020 9:46,43.02,43.11,43.02,43.11,6000,0
FPT,4/17/2020 9:47,43.02,43.11,43.02,43.11,3450,0
FPT,4/17/2020 9:48,43.11,43.11,43.02,43.11,1290,0
FPT,4/17/2020 9:49,43.11,43.11,43.02,43.11,39010,0
FPT,4/17/2020 9:50,43.11,43.11,43.11,43.11,39960,0
FPT,4/17/2020 9:51,43.11,43.11,43.11,43.11,20500,0
FPT,4/17/2020 9:52,43.11,43.19,43.11,43.11,930,0
FPT,4/17/2020 9:53,43.19,43.19,43.11,43.19,2940,0
FPT,4/17/2020 9:54,43.19,43.19,43.19,43.19,10150,0
FPT,4/17/2020 9:55,43.19,43.19,43.19,43.19,32870,0
FPT,4/17/2020 9:56,43.19,43.28,43.19,43.28,180,0
FPT,4/17/2020 9:57,43.28,43.28,43.19,43.19,1360,0
FPT,4/17/2020 9:58,43.28,43.28,43.19,43.28,4270,0
FPT,4/17/2020 9:59,43.28,43.28,43.19,43.28,10850,0
FPT,4/17/2020 10:00,43.28,43.28,43.28,43.28,7600,0
FPT,4/17/2020 10:01,43.28,43.36,43.28,43.28,4590,0
FPT,4/17/2020 10:02,43.36,43.36,43.28,43.28,2150,0
FPT,4/17/2020 10:03,43.28,43.28,43.28,43.28,4040,0
FPT,4/17/2020 10:04,43.36,43.36,43.28,43.28,5910,0
FPT,4/17/2020 10:05,43.28,43.28,43.28,43.28,510,0
FPT,4/17/2020 10:06,43.28,43.28,43.19,43.28,1380,0
FPT,4/17/2020 10:07,43.28,43.28,43.19,43.19,2610,0
FPT,4/17/2020 10:08,43.19,43.28,43.19,43.28,10980,0
FPT,4/17/2020 10:09,43.19,43.28,43.19,43.28,1420,0
FPT,4/17/2020 10:10,43.28,43.28,43.28,43.28,2420,0
FPT,4/17/2020 10:11,43.28,43.28,43.28,43.28,10490,0
FPT,4/17/2020 10:12,43.28,43.28,43.28,43.28,6350,0
FPT,4/17/2020 10:13,43.36,43.36,43.28,43.28,9630,0
FPT,4/17/2020 10:14,43.36,43.36,43.36,43.36,990,0
FPT,4/17/2020 10:15,43.36,43.36,43.28,43.36,4550,0
FPT,4/17/2020 10:16,43.36,43.36,43.28,43.36,440,0
FPT,4/17/2020 10:17,43.36,43.36,43.28,43.36,2700,0
FPT,4/17/2020 10:18,43.36,43.36,43.28,43.28,1350,0
FPT,4/17/2020 10:19,43.36,43.36,43.28,43.36,7420,0
FPT,4/17/2020 10:20,43.28,43.36,43.28,43.36,18530,0
FPT,4/17/2020 10:21,43.36,43.36,43.28,43.28,5910,0
FPT,4/17/2020 10:22,43.36,43.36,43.28,43.28,16390,0
FPT,4/17/2020 10:23,43.28,43.28,43.28,43.28,10530,0
FPT,4/17/2020 10:24,43.28,43.36,43.28,43.36,1120,0
FPT,4/17/2020 10:25,43.28,43.28,43.28,43.28,10200,0
FPT,4/17/2020 10:26,43.28,43.28,43.28,43.28,5800,0
FPT,4/17/2020 10:27,43.28,43.28,43.28,43.28,1720,0
FPT,4/17/2020 10:28,43.28,43.28,43.28,43.28,2240,0
FPT,4/17/2020 10:29,43.28,43.28,43.28,43.28,6040,0
FPT,4/17/2020 10:30,43.36,43.36,43.36,43.36,1740,0
FPT,4/17/2020 10:31,43.28,43.28,43.28,43.28,2100,0
FPT,4/17/2020 10:32,43.28,43.36,43.28,43.28,4500,0
FPT,4/17/2020 10:33,43.28,43.28,43.19,43.19,4970,0
FPT,4/17/2020 10:34,43.28,43.28,43.28,43.28,1230,0
FPT,4/17/2020 10:35,43.28,43.36,43.28,43.36,800,0
FPT,4/17/2020 10:36,43.28,43.28,43.28,43.28,6450,0
FPT,4/17/2020 10:37,43.28,43.28,43.19,43.19,3020,0
FPT,4/17/2020 10:38,43.28,43.28,43.19,43.19,4940,0
FPT,4/17/2020 10:39,43.19,43.28,43.19,43.28,150,0
FPT,4/17/2020 10:40,43.28,43.28,43.19,43.19,610,0
FPT,4/17/2020 10:41,43.28,43.28,43.19,43.28,10430,0
FPT,4/17/2020 10:42,43.28,43.28,43.19,43.19,10150,0
FPT,4/17/2020 10:43,43.19,43.19,43.19,43.19,3130,0
FPT,4/17/2020 10:44,43.28,43.28,43.19,43.19,1400,0
FPT,4/17/2020 10:45,43.28,43.28,43.28,43.28,3500,0
FPT,4/17/2020 10:46,43.28,43.28,43.28,43.28,1700,0
FPT,4/17/2020 10:47,43.28,43.28,43.28,43.28,2510,0
FPT,4/17/2020 10:48,43.28,43.28,43.28,43.28,2020,0
FPT,4/17/2020 10:49,43.28,43.36,43.19,43.19,25330,0
FPT,4/17/2020 10:51,43.28,43.36,43.28,43.28,1930,0
FPT,4/17/2020 10:52,43.36,43.36,43.36,43.36,10,0
FPT,4/17/2020 10:53,43.36,43.36,43.36,43.36,20,0
FPT,4/17/2020 10:54,43.36,43.36,43.28,43.36,3540,0
FPT,4/17/2020 10:55,43.28,43.36,43.28,43.36,4600,0
FPT,4/17/2020 10:56,43.36,43.36,43.28,43.36,11400,0
FPT,4/17/2020 10:57,43.36,43.36,43.36,43.36,60040,0
FPT,4/17/2020 10:58,43.36,43.36,43.36,43.36,2600,0
FPT,4/17/2020 10:59,43.36,43.36,43.36,43.36,350,0
FPT,4/17/2020 11:00,43.36,43.45,43.36,43.36,9450,0
FPT,4/17/2020 11:01,43.36,43.36,43.36,43.36,620,0
FPT,4/17/2020 11:02,43.36,43.36,43.36,43.36,8560,0
FPT,4/17/2020 11:03,43.28,43.36,43.28,43.36,2670,0
FPT,4/17/2020 11:04,43.36,43.45,43.36,43.45,60,0
FPT,4/17/2020 11:05,43.45,43.45,43.45,43.45,1240,0
FPT,4/17/2020 11:06,43.45,43.45,43.45,43.45,140,0
FPT,4/17/2020 11:07,43.36,43.53,43.36,43.45,50150,0
FPT,4/17/2020 11:08,43.45,43.45,43.45,43.45,40,0
FPT,4/17/2020 11:09,43.45,43.45,43.45,43.45,980,0
FPT,4/17/2020 11:10,43.45,43.53,43.45,43.53,3420,0
FPT,4/17/2020 11:11,43.53,43.53,43.45,43.53,17330,0
FPT,4/17/2020 11:12,43.53,43.53,43.53,43.53,61210,0
FPT,4/17/2020 11:13,43.53,43.62,43.53,43.53,9040,0
FPT,4/17/2020 11:14,43.53,43.53,43.53,43.53,1580,0
FPT,4/17/2020 11:15,43.53,43.53,43.53,43.53,3600,0
FPT,4/17/2020 11:16,43.62,43.62,43.62,43.62,32600,0
FPT,4/17/2020 11:17,43.62,43.62,43.62,43.62,3750,0
FPT,4/17/2020 11:18,43.62,43.7,43.62,43.7,1910,0
FPT,4/17/2020 11:19,43.7,43.7,43.62,43.62,12260,0
FPT,4/17/2020 11:20,43.62,43.7,43.53,43.53,8340,0
FPT,4/17/2020 11:21,43.62,43.62,43.62,43.62,500,0
FPT,4/17/2020 11:22,43.45,43.45,43.36,43.45,46220,0
FPT,4/17/2020 11:23,43.45,43.45,43.36,43.45,14120,0
FPT,4/17/2020 11:24,43.45,43.45,43.36,43.45,1190,0
FPT,4/17/2020 11:25,43.45,43.53,43.45,43.53,110,0
FPT,4/17/2020 11:26,43.53,43.53,43.53,43.53,110,0
FPT,4/17/2020 11:27,43.45,43.45,43.45,43.45,4210,0
FPT,4/17/2020 11:28,43.45,43.45,43.45,43.45,1290,0
FPT,4/17/2020 11:29,43.45,43.53,43.45,43.45,2020,0
FPT,4/17/2020 13:00,43.53,43.53,43.45,43.45,17310,0
FPT,4/17/2020 13:01,43.53,43.53,43.53,43.53,3830,0
FPT,4/17/2020 13:02,43.53,43.53,43.53,43.53,1220,0
FPT,4/17/2020 13:03,43.45,43.62,43.45,43.53,20550,0
FPT,4/17/2020 13:04,43.53,43.62,43.53,43.62,4380,0
FPT,4/17/2020 13:05,43.62,43.62,43.62,43.62,3410,0
FPT,4/17/2020 13:06,43.62,43.62,43.62,43.62,9010,0
FPT,4/17/2020 13:07,43.62,43.62,43.62,43.62,1230,0
FPT,4/17/2020 13:08,43.62,43.62,43.53,43.62,8630,0
FPT,4/17/2020 13:09,43.62,43.7,43.62,43.62,23010,0
FPT,4/17/2020 13:10,43.62,43.62,43.62,43.62,260,0
FPT,4/17/2020 13:11,43.62,43.62,43.62,43.62,150,0
FPT,4/17/2020 13:12,43.62,43.7,43.62,43.7,2600,0
FPT,4/17/2020 13:13,43.7,43.7,43.62,43.62,5310,0
FPT,4/17/2020 13:14,43.7,43.7,43.7,43.7,7000,0
FPT,4/17/2020 13:15,43.7,43.7,43.62,43.7,1120,0
FPT,4/17/2020 13:16,43.7,43.7,43.7,43.7,9360,0
FPT,4/17/2020 13:17,43.7,43.7,43.62,43.7,6340,0
FPT,4/17/2020 13:18,43.7,43.7,43.7,43.7,5840,0
FPT,4/17/2020 13:19,43.7,43.7,43.53,43.53,36290,0
FPT,4/17/2020 13:20,43.62,43.62,43.53,43.53,13540,0
FPT,4/17/2020 13:21,43.62,43.62,43.53,43.53,64170,0
FPT,4/17/2020 13:22,43.53,43.53,43.45,43.53,5470,0
FPT,4/17/2020 13:23,43.53,43.53,43.53,43.53,1200,0
FPT,4/17/2020 13:24,43.53,43.62,43.53,43.53,1700,0
FPT,4/17/2020 13:25,43.53,43.53,43.45,43.45,1350,0
FPT,4/17/2020 13:26,43.53,43.53,43.53,43.53,580,0
FPT,4/17/2020 13:27,43.53,43.53,43.45,43.45,22220,0
FPT,4/17/2020 13:28,43.45,43.45,43.36,43.45,11110,0
FPT,4/17/2020 13:29,43.45,43.45,43.45,43.45,1700,0
FPT,4/17/2020 13:30,43.45,43.45,43.36,43.36,1160,0
FPT,4/17/2020 13:31,43.36,43.45,43.36,43.45,18570,0
FPT,4/17/2020 13:32,43.36,43.36,43.28,43.36,26530,0
FPT,4/17/2020 13:33,43.36,43.45,43.36,43.36,19550,0
FPT,4/17/2020 13:34,43.45,43.45,43.36,43.36,30,0
FPT,4/17/2020 13:35,43.36,43.45,43.36,43.45,3130,0
FPT,4/17/2020 13:36,43.36,43.45,43.36,43.45,680,0
FPT,4/17/2020 13:37,43.45,43.45,43.36,43.45,4310,0
FPT,4/17/2020 13:38,43.53,43.53,43.53,43.53,7500,0
FPT,4/17/2020 13:39,43.53,43.53,43.45,43.53,7300,0
FPT,4/17/2020 13:40,43.53,43.53,43.53,43.53,600,0
FPT,4/17/2020 13:41,43.53,43.53,43.53,43.53,4600,0
FPT,4/17/2020 13:42,43.53,43.53,43.45,43.53,1250,0
FPT,4/17/2020 13:43,43.53,43.53,43.53,43.53,15230,0
FPT,4/17/2020 13:44,43.53,43.53,43.45,43.53,5980,0
FPT,4/17/2020 13:45,43.53,43.53,43.45,43.53,11800,0
FPT,4/17/2020 13:46,43.45,43.53,43.45,43.53,15260,0
FPT,4/17/2020 13:47,43.53,43.53,43.53,43.53,250,0
FPT,4/17/2020 13:48,43.53,43.53,43.45,43.53,5000,0
FPT,4/17/2020 13:49,43.53,43.53,43.53,43.53,1090,0
FPT,4/17/2020 13:50,43.53,43.53,43.45,43.53,10720,0
FPT,4/17/2020 13:51,43.53,43.53,43.53,43.53,2080,0
FPT,4/17/2020 13:52,43.53,43.53,43.53,43.53,700,0
FPT,4/17/2020 13:53,43.53,43.53,43.53,43.53,4300,0
FPT,4/17/2020 13:54,43.45,43.53,43.45,43.53,14880,0
FPT,4/17/2020 13:55,43.53,43.53,43.53,43.53,700,0
FPT,4/17/2020 13:56,43.53,43.62,43.53,43.53,2720,0
FPT,4/17/2020 13:57,43.62,43.62,43.62,43.62,1000,0
FPT,4/17/2020 13:58,43.62,43.62,43.62,43.62,4000,0
FPT,4/17/2020 13:59,43.62,43.62,43.62,43.62,260,0
FPT,4/17/2020 14:00,43.62,43.62,43.53,43.62,4730,0
FPT,4/17/2020 14:01,43.62,43.62,43.53,43.62,8320,0
FPT,4/17/2020 14:02,43.62,43.7,43.62,43.62,19000,0
FPT,4/17/2020 14:03,43.7,43.79,43.7,43.7,58470,0
FPT,4/17/2020 14:04,43.7,43.79,43.7,43.79,3950,0
FPT,4/17/2020 14:05,43.79,43.79,43.7,43.79,11370,0
FPT,4/17/2020 14:06,43.79,43.79,43.7,43.7,27600,0
FPT,4/17/2020 14:07,43.7,43.7,43.62,43.7,4720,0
FPT,4/17/2020 14:09,43.62,43.7,43.62,43.7,950,0
FPT,4/17/2020 14:10,43.7,43.7,43.62,43.62,130,0
FPT,4/17/2020 14:11,43.62,43.62,43.62,43.62,18270,0
FPT,4/17/2020 14:12,43.53,43.62,43.53,43.62,1300,0
FPT,4/17/2020 14:13,43.62,43.62,43.53,43.53,31890,0
FPT,4/17/2020 14:14,43.53,43.62,43.53,43.53,21550,0
FPT,4/17/2020 14:15,43.53,43.62,43.45,43.62,16780,0
FPT,4/17/2020 14:16,43.62,43.62,43.53,43.53,3040,0
FPT,4/17/2020 14:17,43.62,43.62,43.62,43.62,5000,0
FPT,4/17/2020 14:18,43.62,43.62,43.53,43.53,3050,0
FPT,4/17/2020 14:19,43.62,43.62,43.62,43.62,510,0
FPT,4/17/2020 14:20,43.53,43.62,43.45,43.45,31190,0
FPT,4/17/2020 14:21,43.53,43.53,43.45,43.45,1770,0
FPT,4/17/2020 14:22,43.79,43.79,43.45,43.53,101470,0
FPT,4/17/2020 14:23,43.53,43.62,43.53,43.62,2840,0
FPT,4/17/2020 14:24,43.62,43.7,43.62,43.7,3740,0
FPT,4/17/2020 14:25,43.62,43.62,43.53,43.62,4030,0
FPT,4/17/2020 14:26,43.53,43.62,43.53,43.62,3500,0
FPT,4/17/2020 14:27,43.62,43.62,43.53,43.53,6610,0
FPT,4/17/2020 14:28,43.62,43.62,43.53,43.53,10780,0
FPT,4/17/2020 14:29,43.62,43.62,43.53,43.62,16380,0
FPT,4/17/2020 14:46,43.7,43.7,43.7,43.7,152320,0
FPT,4/20/2020 9:15,44.3,44.3,44.3,44.3,77880,0
FPT,4/20/2020 9:16,44.3,44.39,44.3,44.39,11660,0
FPT,4/20/2020 9:17,44.3,44.39,44.3,44.3,24710,0
FPT,4/20/2020 9:18,44.22,44.3,44.22,44.3,11200,0
FPT,4/20/2020 9:19,44.3,44.3,44.13,44.13,15260,0
FPT,4/20/2020 9:20,44.22,44.22,44.22,44.22,11080,0
FPT,4/20/2020 9:21,44.13,44.13,44.05,44.13,2180,0
FPT,4/20/2020 9:22,44.13,44.13,44.05,44.05,10370,0
FPT,4/20/2020 9:23,44.13,44.22,44.05,44.22,12190,0
FPT,4/20/2020 9:24,44.13,44.22,44.05,44.05,17000,0
FPT,4/20/2020 9:25,44.13,44.13,44.13,44.13,4760,0
FPT,4/20/2020 9:26,44.13,44.22,44.13,44.22,11060,0
FPT,4/20/2020 9:27,44.22,44.22,44.05,44.13,12360,0
FPT,4/20/2020 9:28,44.13,44.13,44.05,44.13,5100,0
FPT,4/20/2020 9:29,44.13,44.13,44.05,44.13,6100,0
FPT,4/20/2020 9:30,44.13,44.13,44.05,44.13,5660,0
FPT,4/20/2020 9:31,44.13,44.13,44.05,44.13,13490,0
FPT,4/20/2020 9:32,44.13,44.13,44.13,44.13,9610,0
FPT,4/20/2020 9:33,44.13,44.13,44.13,44.13,2910,0
FPT,4/20/2020 9:34,44.13,44.13,44.05,44.13,4650,0
FPT,4/20/2020 9:35,44.13,44.13,44.05,44.05,2630,0
FPT,4/20/2020 9:36,44.13,44.13,44.05,44.05,32270,0
FPT,4/20/2020 9:37,44.05,44.13,44.05,44.05,10300,0
FPT,4/20/2020 9:38,44.05,44.05,44.05,44.05,120,0
FPT,4/20/2020 9:39,44.05,44.05,43.96,43.96,23990,0
FPT,4/20/2020 9:40,43.96,43.96,43.88,43.96,8770,0
FPT,4/20/2020 9:41,43.96,43.96,43.88,43.88,10720,0
FPT,4/20/2020 9:42,43.88,43.88,43.79,43.88,6110,0
FPT,4/20/2020 9:43,43.79,43.88,43.79,43.79,18570,0
FPT,4/20/2020 9:44,43.79,43.79,43.7,43.7,44090,0
FPT,4/20/2020 9:45,43.7,43.79,43.7,43.7,10800,0
FPT,4/20/2020 9:46,43.7,43.7,43.62,43.62,19540,0
FPT,4/20/2020 9:47,43.62,43.62,43.53,43.62,14930,0
FPT,4/20/2020 9:48,43.53,43.62,43.53,43.62,65930,0
FPT,4/20/2020 9:49,43.53,43.62,43.53,43.62,21270,0
FPT,4/20/2020 9:50,43.62,43.62,43.62,43.62,12750,0
FPT,4/20/2020 9:51,43.62,43.62,43.53,43.53,11550,0
FPT,4/20/2020 9:52,43.53,43.62,43.45,43.53,35860,0
FPT,4/20/2020 9:53,43.53,43.53,43.36,43.36,23990,0
FPT,4/20/2020 9:54,43.45,43.45,43.36,43.45,8470,0
FPT,4/20/2020 9:55,43.45,43.53,43.28,43.36,34650,0
FPT,4/20/2020 9:56,43.36,43.45,43.28,43.45,12400,0
FPT,4/20/2020 9:57,43.36,43.36,43.28,43.36,10800,0
FPT,4/20/2020 9:58,43.36,43.45,43.36,43.45,13800,0
FPT,4/20/2020 9:59,43.45,43.45,43.36,43.45,2150,0
FPT,4/20/2020 10:00,43.45,43.45,43.28,43.36,24520,0
FPT,4/20/2020 10:01,43.36,43.36,43.28,43.36,8550,0
FPT,4/20/2020 10:02,43.36,43.45,43.28,43.36,29950,0
FPT,4/20/2020 10:03,43.36,43.45,43.36,43.45,12340,0
FPT,4/20/2020 10:04,43.45,43.45,43.36,43.36,5200,0
FPT,4/20/2020 10:05,43.36,43.45,43.36,43.36,3750,0
FPT,4/20/2020 10:06,43.45,43.53,43.36,43.53,6930,0
FPT,4/20/2020 10:07,43.45,43.53,43.45,43.53,20740,0
FPT,4/20/2020 10:08,43.53,43.62,43.53,43.62,18780,0
FPT,4/20/2020 10:09,43.62,43.62,43.62,43.62,5900,0
FPT,4/20/2020 10:10,43.62,43.7,43.62,43.62,10640,0
FPT,4/20/2020 10:11,43.62,43.7,43.62,43.7,1830,0
FPT,4/20/2020 10:12,43.62,43.7,43.62,43.7,16490,0
FPT,4/20/2020 10:13,43.79,43.79,43.7,43.79,14050,0
FPT,4/20/2020 10:14,43.88,43.96,43.88,43.96,13210,0
FPT,4/20/2020 10:15,43.96,43.96,43.88,43.88,10000,0
FPT,4/20/2020 10:16,43.88,43.88,43.88,43.88,400,0
FPT,4/20/2020 10:17,43.88,43.88,43.79,43.88,4940,0
FPT,4/20/2020 10:18,43.88,43.96,43.88,43.88,230,0
FPT,4/20/2020 10:19,43.96,43.96,43.88,43.96,6370,0
FPT,4/20/2020 10:20,43.96,43.96,43.88,43.88,3880,0
FPT,4/20/2020 10:21,43.96,43.96,43.88,43.96,7980,0
FPT,4/20/2020 10:22,43.96,44.05,43.88,44.05,20970,0
FPT,4/20/2020 10:23,44.05,44.05,43.96,44.05,7470,0
FPT,4/20/2020 10:24,43.96,44.05,43.96,44.05,9760,0
FPT,4/20/2020 10:25,44.05,44.05,43.96,44.05,9530,0
FPT,4/20/2020 10:26,43.96,44.05,43.88,43.88,25780,0
FPT,4/20/2020 10:27,43.88,43.96,43.79,43.79,18630,0
FPT,4/20/2020 10:28,43.88,43.88,43.62,43.7,12690,0
FPT,4/20/2020 10:29,43.62,43.62,43.53,43.53,29160,0
FPT,4/20/2020 10:30,43.62,43.62,43.45,43.53,14250,0
FPT,4/20/2020 10:31,43.53,43.88,43.53,43.88,7190,0
FPT,4/20/2020 10:32,43.88,43.88,43.62,43.88,170,0
FPT,4/20/2020 10:33,43.7,43.7,43.7,43.7,50,0
FPT,4/20/2020 10:34,43.62,43.7,43.62,43.7,220,0
FPT,4/20/2020 10:35,43.62,43.7,43.62,43.62,11170,0
FPT,4/20/2020 10:36,43.62,43.62,43.62,43.62,2040,0
FPT,4/20/2020 10:37,43.79,43.79,43.62,43.62,250,0
FPT,4/20/2020 10:38,43.7,43.79,43.7,43.79,110,0
FPT,4/20/2020 10:39,43.79,43.79,43.7,43.79,1990,0
FPT,4/20/2020 10:40,43.7,43.79,43.7,43.7,6210,0
FPT,4/20/2020 10:41,43.79,43.79,43.7,43.7,110,0
FPT,4/20/2020 10:43,43.79,43.79,43.7,43.79,3110,0
FPT,4/20/2020 10:44,43.7,43.79,43.7,43.7,220,0
FPT,4/20/2020 10:45,43.7,43.79,43.7,43.7,230,0
FPT,4/20/2020 10:46,43.79,43.79,43.7,43.7,1190,0
FPT,4/20/2020 10:47,43.79,43.79,43.79,43.79,2760,0
FPT,4/20/2020 10:48,43.79,43.79,43.79,43.79,1000,0
FPT,4/20/2020 10:49,43.79,43.79,43.79,43.79,5540,0
FPT,4/20/2020 10:50,43.79,43.79,43.7,43.79,13400,0
FPT,4/20/2020 10:51,43.79,43.79,43.7,43.7,700,0
FPT,4/20/2020 10:52,43.79,43.79,43.7,43.79,680,0
FPT,4/20/2020 10:53,43.7,43.79,43.7,43.79,2090,0
FPT,4/20/2020 10:55,43.79,43.79,43.79,43.79,4080,0
FPT,4/20/2020 10:56,43.79,43.79,43.79,43.79,1010,0
FPT,4/20/2020 10:57,43.88,43.88,43.79,43.88,2690,0
FPT,4/20/2020 10:58,43.88,43.88,43.88,43.88,2670,0
FPT,4/20/2020 10:59,43.88,43.88,43.88,43.88,12950,0
FPT,4/20/2020 11:00,43.88,43.88,43.88,43.88,5380,0
FPT,4/20/2020 11:01,43.88,43.88,43.88,43.88,1250,0
FPT,4/20/2020 11:02,43.88,43.88,43.88,43.88,3160,0
FPT,4/20/2020 11:03,43.88,43.88,43.88,43.88,6580,0
FPT,4/20/2020 11:04,43.88,43.88,43.88,43.88,9990,0
FPT,4/20/2020 11:05,43.96,43.96,43.88,43.96,820,0
FPT,4/20/2020 11:06,43.88,43.96,43.88,43.88,190,0
FPT,4/20/2020 11:07,43.96,43.96,43.96,43.96,150,0
FPT,4/20/2020 11:08,43.96,43.96,43.96,43.96,50,0
FPT,4/20/2020 11:09,43.96,43.96,43.96,43.96,510,0
FPT,4/20/2020 11:10,43.96,43.96,43.96,43.96,6720,0
FPT,4/20/2020 11:11,43.88,43.96,43.88,43.88,600,0
FPT,4/20/2020 11:12,43.96,43.96,43.96,43.96,200,0
FPT,4/20/2020 11:13,43.96,43.96,43.88,43.88,2420,0
FPT,4/20/2020 11:14,43.88,43.96,43.88,43.88,3720,0
FPT,4/20/2020 11:15,43.96,43.96,43.88,43.88,1050,0
FPT,4/20/2020 11:16,43.88,43.88,43.88,43.88,1500,0
FPT,4/20/2020 11:17,43.88,43.88,43.88,43.88,1150,0
FPT,4/20/2020 11:18,43.88,43.88,43.88,43.88,1200,0
FPT,4/20/2020 11:19,43.88,43.96,43.88,43.88,15380,0
FPT,4/20/2020 11:20,43.96,43.96,43.88,43.88,3940,0
FPT,4/20/2020 11:21,43.88,43.88,43.88,43.88,1600,0
FPT,4/20/2020 11:22,43.79,43.79,43.79,43.79,100,0
FPT,4/20/2020 11:23,43.88,43.88,43.88,43.88,10,0
FPT,4/20/2020 11:24,43.88,43.88,43.79,43.88,2660,0
FPT,4/20/2020 11:25,43.79,43.88,43.79,43.88,630,0
FPT,4/20/2020 11:26,43.88,43.88,43.88,43.88,20360,0
FPT,4/20/2020 11:27,43.88,43.88,43.88,43.88,1890,0
FPT,4/20/2020 11:28,43.88,43.96,43.88,43.96,540,0
FPT,4/20/2020 11:29,43.96,43.96,43.96,43.96,51130,0
FPT,4/20/2020 13:00,43.96,43.96,43.96,43.96,8510,0
FPT,4/20/2020 13:01,43.96,43.96,43.96,43.96,950,0
FPT,4/20/2020 13:02,43.96,44.05,43.96,44.05,730,0
FPT,4/20/2020 13:03,44.05,44.05,43.96,43.96,9150,0
FPT,4/20/2020 13:04,43.96,43.96,43.88,43.96,3170,0
FPT,4/20/2020 13:05,43.96,43.96,43.96,43.96,7640,0
FPT,4/20/2020 13:06,43.96,43.96,43.88,43.88,8200,0
FPT,4/20/2020 13:07,43.96,43.96,43.96,43.96,200,0
FPT,4/20/2020 13:08,43.96,43.96,43.96,43.96,8680,0
FPT,4/20/2020 13:09,44.05,44.05,43.96,43.96,360,0
FPT,4/20/2020 13:10,43.96,43.96,43.96,43.96,2800,0
FPT,4/20/2020 13:11,44.05,44.05,43.96,43.96,1980,0
FPT,4/20/2020 13:12,44.05,44.05,44.05,44.05,30,0
FPT,4/20/2020 13:13,44.05,44.05,44.05,44.05,1450,0
FPT,4/20/2020 13:14,44.05,44.05,44.05,44.05,22240,0
FPT,4/20/2020 13:15,44.05,44.13,44.05,44.13,7260,0
FPT,4/20/2020 13:16,44.13,44.22,44.05,44.13,39280,0
FPT,4/20/2020 13:17,44.13,44.22,44.13,44.22,3600,0
FPT,4/20/2020 13:18,44.13,44.22,44.13,44.22,5450,0
FPT,4/20/2020 13:19,44.13,44.13,44.13,44.13,2910,0
FPT,4/20/2020 13:20,44.05,44.13,44.05,44.13,15180,0
FPT,4/20/2020 13:21,44.13,44.13,44.13,44.13,2160,0
FPT,4/20/2020 13:22,44.13,44.13,44.13,44.13,8000,0
FPT,4/20/2020 13:23,44.13,44.13,44.13,44.13,12120,0
FPT,4/20/2020 13:24,44.13,44.13,44.13,44.13,240,0
FPT,4/20/2020 13:25,44.13,44.13,44.13,44.13,580,0
FPT,4/20/2020 13:26,44.13,44.13,44.05,44.13,960,0
FPT,4/20/2020 13:27,44.13,44.13,44.13,44.13,940,0
FPT,4/20/2020 13:28,44.13,44.13,44.05,44.13,27860,0
FPT,4/20/2020 13:29,44.13,44.22,44.13,44.22,210,0
FPT,4/20/2020 13:30,44.22,44.22,44.13,44.22,80070,0
FPT,4/20/2020 13:31,44.22,44.22,44.13,44.22,17170,0
FPT,4/20/2020 13:32,44.22,44.22,44.22,44.22,840,0
FPT,4/20/2020 13:33,44.22,44.22,44.22,44.22,1450,0
FPT,4/20/2020 13:34,44.22,44.22,44.22,44.22,52800,0
FPT,4/20/2020 13:35,44.22,44.3,44.22,44.3,10010,0
FPT,4/20/2020 13:36,44.3,44.3,44.22,44.3,26880,0
FPT,4/20/2020 13:37,44.22,44.3,44.22,44.3,11300,0
FPT,4/20/2020 13:38,44.22,44.3,44.22,44.3,8060,0
FPT,4/20/2020 13:39,44.3,44.3,44.3,44.3,7300,0
FPT,4/20/2020 13:40,44.22,44.3,44.22,44.22,11930,0
FPT,4/20/2020 13:41,44.3,44.3,44.22,44.3,340,0
FPT,4/20/2020 13:42,44.3,44.3,44.22,44.3,2630,0
FPT,4/20/2020 13:43,44.22,44.22,44.22,44.22,350,0
FPT,4/20/2020 13:44,44.22,44.22,44.22,44.22,5340,0
FPT,4/20/2020 13:45,44.22,44.22,44.22,44.22,30560,0
FPT,4/20/2020 13:46,44.22,44.22,44.13,44.13,67100,0
FPT,4/20/2020 13:47,44.13,44.22,44.13,44.13,62040,0
FPT,4/20/2020 13:48,44.13,44.13,44.05,44.05,44430,0
FPT,4/20/2020 13:49,43.96,44.05,43.96,43.96,10290,0
FPT,4/20/2020 13:50,43.96,44.05,43.96,43.96,2060,0
FPT,4/20/2020 13:51,43.96,44.05,43.96,43.96,9800,0
FPT,4/20/2020 13:52,43.96,43.96,43.96,43.96,4050,0
FPT,4/20/2020 13:53,44.05,44.05,44.05,44.05,50,0
FPT,4/20/2020 13:54,44.05,44.05,43.96,43.96,10220,0
FPT,4/20/2020 13:55,43.96,44.05,43.96,44.05,150,0
FPT,4/20/2020 13:57,43.96,44.05,43.96,43.96,2930,0
FPT,4/20/2020 13:58,44.05,44.05,44.05,44.05,460,0
FPT,4/20/2020 13:59,44.05,44.05,43.96,43.96,600,0
FPT,4/20/2020 14:00,44.05,44.05,43.96,43.96,12000,0
FPT,4/20/2020 14:01,43.96,43.96,43.96,43.96,7000,0
FPT,4/20/2020 14:02,43.96,44.05,43.96,44.05,2510,0
FPT,4/20/2020 14:03,44.05,44.05,44.05,44.05,10500,0
FPT,4/20/2020 14:04,44.05,44.13,43.96,44.13,13260,0
FPT,4/20/2020 14:06,44.13,44.13,44.13,44.13,7650,0
FPT,4/20/2020 14:07,44.05,44.05,43.96,43.96,2870,0
FPT,4/20/2020 14:08,43.96,44.05,43.96,44.05,3320,0
FPT,4/20/2020 14:09,44.05,44.05,44.05,44.05,10790,0
FPT,4/20/2020 14:10,44.05,44.05,44.05,44.05,2100,0
FPT,4/20/2020 14:11,44.05,44.05,44.05,44.05,10,0
FPT,4/20/2020 14:12,44.05,44.05,43.96,43.96,7180,0
FPT,4/20/2020 14:13,43.96,43.96,43.96,43.96,1730,0
FPT,4/20/2020 14:14,43.96,43.96,43.96,43.96,13520,0
FPT,4/20/2020 14:15,43.96,44.05,43.96,43.96,2810,0
FPT,4/20/2020 14:16,44.05,44.05,43.96,43.96,3100,0
FPT,4/20/2020 14:17,44.05,44.05,43.96,44.05,2680,0
FPT,4/20/2020 14:18,44.05,44.05,43.96,43.96,3390,0
FPT,4/20/2020 14:19,43.96,43.96,43.96,43.96,1390,0
FPT,4/20/2020 14:20,43.88,43.88,43.88,43.88,25400,0
FPT,4/20/2020 14:21,43.88,43.96,43.88,43.96,3020,0
FPT,4/20/2020 14:22,43.88,43.96,43.88,43.96,7310,0
FPT,4/20/2020 14:23,43.88,43.96,43.88,43.96,4960,0
FPT,4/20/2020 14:24,43.96,43.96,43.96,43.96,5380,0
FPT,4/20/2020 14:25,43.96,43.96,43.96,43.96,20,0
FPT,4/20/2020 14:26,43.96,43.96,43.88,43.88,10030,0
FPT,4/20/2020 14:27,43.96,43.96,43.96,43.96,500,0
FPT,4/20/2020 14:28,43.88,43.96,43.88,43.96,140,0
FPT,4/20/2020 14:29,43.96,43.96,43.96,43.96,22860,0
FPT,4/20/2020 14:46,43.79,43.79,43.79,43.79,38980,0
FPT,4/21/2020 9:15,43.11,43.11,43.11,43.11,75000,0
FPT,4/21/2020 9:16,43.11,43.36,43.11,43.11,11260,0
FPT,4/21/2020 9:17,43.36,43.36,43.19,43.36,12270,0
FPT,4/21/2020 9:18,43.19,43.28,43.19,43.19,26300,0
FPT,4/21/2020 9:19,43.19,43.28,43.19,43.19,56630,0
FPT,4/21/2020 9:20,43.11,43.19,43.11,43.11,36620,0
FPT,4/21/2020 9:21,43.02,43.11,43.02,43.02,20810,0
FPT,4/21/2020 9:22,43.02,43.02,43.02,43.02,15420,0
FPT,4/21/2020 9:23,43.02,43.02,42.94,42.94,14100,0
FPT,4/21/2020 9:24,43.02,43.02,42.94,42.94,37320,0
FPT,4/21/2020 9:25,42.94,42.94,42.85,42.94,23120,0
FPT,4/21/2020 9:26,42.94,42.94,42.85,42.85,67000,0
FPT,4/21/2020 9:27,42.85,42.85,42.77,42.77,43770,0
FPT,4/21/2020 9:28,42.77,42.85,42.77,42.77,24490,0
FPT,4/21/2020 9:29,42.85,42.85,42.77,42.77,20640,0
FPT,4/21/2020 9:30,42.77,42.85,42.77,42.85,31680,0
FPT,4/21/2020 9:31,42.85,42.94,42.85,42.94,8750,0
FPT,4/21/2020 9:32,42.94,42.94,42.85,42.94,13790,0
FPT,4/21/2020 9:33,42.94,43.02,42.94,43.02,14980,0
FPT,4/21/2020 9:34,43.02,43.02,42.94,43.02,16580,0
FPT,4/21/2020 9:35,43.02,43.02,42.94,43.02,11900,0
FPT,4/21/2020 9:36,43.02,43.02,42.94,43.02,4760,0
FPT,4/21/2020 9:37,42.94,43.02,42.94,43.02,15600,0
FPT,4/21/2020 9:38,43.02,43.02,42.94,42.94,13700,0
FPT,4/21/2020 9:39,43.02,43.02,43.02,43.02,23110,0
FPT,4/21/2020 9:40,43.02,43.11,43.02,43.11,23950,0
FPT,4/21/2020 9:41,43.02,43.11,43.02,43.11,6960,0
FPT,4/21/2020 9:42,43.02,43.11,43.02,43.02,980,0
FPT,4/21/2020 9:43,43.11,43.11,43.11,43.11,12350,0
FPT,4/21/2020 9:44,43.11,43.11,43.02,43.11,27940,0
FPT,4/21/2020 9:45,43.11,43.11,43.02,43.11,23090,0
FPT,4/21/2020 9:46,43.02,43.11,43.02,43.02,14930,0
FPT,4/21/2020 9:47,43.02,43.11,43.02,43.11,46680,0
FPT,4/21/2020 9:48,43.11,43.19,43.02,43.19,22540,0
FPT,4/21/2020 9:49,43.19,43.19,43.11,43.19,29130,0
FPT,4/21/2020 9:50,43.19,43.19,43.11,43.11,48890,0
FPT,4/21/2020 9:51,43.11,43.11,43.02,43.11,17630,0
FPT,4/21/2020 9:52,43.11,43.11,43.02,43.11,31850,0
FPT,4/21/2020 9:53,43.11,43.11,43.11,43.11,18020,0
FPT,4/21/2020 9:54,43.19,43.19,43.19,43.19,28880,0
FPT,4/21/2020 9:55,43.19,43.28,43.19,43.28,10780,0
FPT,4/21/2020 9:56,43.28,43.36,43.28,43.28,17850,0
FPT,4/21/2020 9:57,43.36,43.36,43.36,43.36,1600,0
FPT,4/21/2020 9:58,43.36,43.36,43.36,43.36,1530,0
FPT,4/21/2020 9:59,43.36,43.36,43.36,43.36,4940,0
FPT,4/21/2020 10:00,43.36,43.45,43.36,43.45,5630,0
FPT,4/21/2020 10:01,43.45,43.45,43.36,43.45,1120,0
FPT,4/21/2020 10:02,43.36,43.45,43.36,43.45,13390,0
FPT,4/21/2020 10:03,43.36,43.45,43.36,43.45,12040,0
FPT,4/21/2020 10:04,43.36,43.36,43.28,43.36,2560,0
FPT,4/21/2020 10:05,43.28,43.36,43.28,43.36,9280,0
FPT,4/21/2020 10:06,43.36,43.36,43.28,43.36,2660,0
FPT,4/21/2020 10:07,43.28,43.36,43.28,43.28,13430,0
FPT,4/21/2020 10:08,43.28,43.36,43.28,43.28,13000,0
FPT,4/21/2020 10:09,43.28,43.28,43.19,43.19,13740,0
FPT,4/21/2020 10:10,43.19,43.19,43.11,43.19,15600,0
FPT,4/21/2020 10:11,43.19,43.19,43.19,43.19,1050,0
FPT,4/21/2020 10:12,43.11,43.19,43.11,43.11,27840,0
FPT,4/21/2020 10:13,43.19,43.19,43.11,43.11,1500,0
FPT,4/21/2020 10:14,43.11,43.11,43.11,43.11,12240,0
FPT,4/21/2020 10:15,43.19,43.19,43.02,43.11,34330,0
FPT,4/21/2020 10:16,43.02,43.11,43.02,43.02,19860,0
FPT,4/21/2020 10:17,43.02,43.11,42.94,43.02,20460,0
FPT,4/21/2020 10:18,43.11,43.11,43.02,43.02,5170,0
FPT,4/21/2020 10:19,43.02,43.02,42.94,43.02,20590,0
FPT,4/21/2020 10:20,43.02,43.02,42.94,42.94,9070,0
FPT,4/21/2020 10:21,42.94,43.02,42.94,42.94,21930,0
FPT,4/21/2020 10:22,42.94,42.94,42.94,42.94,11010,0
FPT,4/21/2020 10:23,42.94,42.94,42.85,42.85,56150,0
FPT,4/21/2020 10:24,42.94,42.94,42.94,42.94,1100,0
FPT,4/21/2020 10:25,42.94,42.94,42.94,42.94,3340,0
FPT,4/21/2020 10:26,43.02,43.02,42.94,43.02,160,0
FPT,4/21/2020 10:27,43.02,43.02,43.02,43.02,5690,0
FPT,4/21/2020 10:28,43.11,43.11,43.02,43.02,5150,0
FPT,4/21/2020 10:29,43.02,43.02,43.02,43.02,1410,0
FPT,4/21/2020 10:30,43.02,43.11,43.02,43.11,3000,0
FPT,4/21/2020 10:31,43.11,43.11,43.02,43.11,9840,0
FPT,4/21/2020 10:32,43.02,43.11,43.02,43.02,6500,0
FPT,4/21/2020 10:33,43.11,43.11,43.02,43.02,1540,0
FPT,4/21/2020 10:34,43.02,43.11,43.02,43.02,16370,0
FPT,4/21/2020 10:35,43.11,43.11,43.11,43.11,10,0
FPT,4/21/2020 10:36,43.02,43.11,43.02,43.11,19110,0
FPT,4/21/2020 10:37,43.02,43.02,43.02,43.02,480,0
FPT,4/21/2020 10:38,43.02,43.11,43.02,43.11,2310,0
FPT,4/21/2020 10:39,43.02,43.02,43.02,43.02,620,0
FPT,4/21/2020 10:40,43.02,43.02,43.02,43.02,6610,0
FPT,4/21/2020 10:41,43.02,43.02,43.02,43.02,1310,0
FPT,4/21/2020 10:42,43.02,43.02,43.02,43.02,500,0
FPT,4/21/2020 10:43,43.11,43.11,43.02,43.02,100,0
FPT,4/21/2020 10:44,43.02,43.02,43.02,43.02,10,0
FPT,4/21/2020 10:45,43.02,43.11,43.02,43.11,690,0
FPT,4/21/2020 10:46,43.02,43.11,43.02,43.02,2790,0
FPT,4/21/2020 10:47,43.11,43.11,43.02,43.11,170,0
FPT,4/21/2020 10:48,43.02,43.02,43.02,43.02,9150,0
FPT,4/21/2020 10:49,42.94,43.02,42.94,43.02,14100,0
FPT,4/21/2020 10:50,43.02,43.02,42.94,43.02,5480,0
FPT,4/21/2020 10:51,43.02,43.02,42.94,42.94,1360,0
FPT,4/21/2020 10:52,42.94,43.02,42.94,42.94,12500,0
FPT,4/21/2020 10:53,42.94,42.94,42.94,42.94,14370,0
FPT,4/21/2020 10:54,42.94,42.94,42.94,42.94,13980,0
FPT,4/21/2020 10:55,42.94,43.02,42.85,42.85,19360,0
FPT,4/21/2020 10:56,42.85,42.94,42.85,42.85,3630,0
FPT,4/21/2020 10:57,42.94,42.94,42.94,42.94,2010,0
FPT,4/21/2020 10:58,42.94,43.02,42.94,43.02,1650,0
FPT,4/21/2020 10:59,42.94,42.94,42.85,42.94,18530,0
FPT,4/21/2020 11:00,42.94,42.94,42.85,42.85,5850,0
FPT,4/21/2020 11:01,42.94,42.94,42.85,42.85,7150,0
FPT,4/21/2020 11:02,42.85,42.85,42.85,42.85,25710,0
FPT,4/21/2020 11:03,42.94,42.94,42.85,42.85,9480,0
FPT,4/21/2020 11:04,42.85,42.85,42.85,42.85,4960,0
FPT,4/21/2020 11:05,42.85,42.94,42.85,42.85,4630,0
FPT,4/21/2020 11:06,42.94,42.94,42.85,42.85,6670,0
FPT,4/21/2020 11:07,42.85,42.85,42.85,42.85,430,0
FPT,4/21/2020 11:08,42.85,42.85,42.85,42.85,930,0
FPT,4/21/2020 11:09,42.85,42.94,42.85,42.85,21460,0
FPT,4/21/2020 11:10,42.85,42.85,42.85,42.85,12330,0
FPT,4/21/2020 11:11,42.85,42.85,42.85,42.85,450,0
FPT,4/21/2020 11:12,42.85,42.94,42.85,42.85,26920,0
FPT,4/21/2020 11:13,42.85,42.85,42.77,42.85,26680,0
FPT,4/21/2020 11:14,42.77,42.77,42.68,42.68,69500,0
FPT,4/21/2020 11:15,42.68,42.77,42.68,42.68,24410,0
FPT,4/21/2020 11:16,42.77,42.77,42.68,42.68,99500,0
FPT,4/21/2020 11:17,42.68,42.77,42.64,42.68,103600,0
FPT,4/21/2020 11:18,42.68,42.68,42.59,42.59,56700,0
FPT,4/21/2020 11:19,42.64,42.64,42.51,42.59,37720,0
FPT,4/21/2020 11:20,42.55,42.59,42.42,42.51,31300,0
FPT,4/21/2020 11:21,42.51,42.51,42.47,42.51,4630,0
FPT,4/21/2020 11:22,42.42,42.47,42.42,42.47,21390,0
FPT,4/21/2020 11:23,42.42,42.42,42.34,42.42,21470,0
FPT,4/21/2020 11:24,42.38,42.42,42.34,42.34,37780,0
FPT,4/21/2020 11:25,42.34,42.42,42.34,42.34,16110,0
FPT,4/21/2020 11:26,42.34,42.38,42.34,42.38,19010,0
FPT,4/21/2020 11:27,42.38,42.38,42.34,42.38,3710,0
FPT,4/21/2020 11:28,42.38,42.38,42.34,42.38,31190,0
FPT,4/21/2020 11:29,42.42,42.47,42.38,42.47,13490,0
FPT,4/21/2020 13:00,42.42,42.42,42.42,42.42,45870,0
FPT,4/21/2020 13:01,42.38,42.38,42.34,42.34,9090,0
FPT,4/21/2020 13:02,42.38,42.38,42.34,42.34,28020,0
FPT,4/21/2020 13:03,42.38,42.42,42.34,42.34,11340,0
FPT,4/21/2020 13:04,42.34,42.34,42.34,42.34,9640,0
FPT,4/21/2020 13:05,42.34,42.34,42.25,42.25,9340,0
FPT,4/21/2020 13:06,42.25,42.34,42.25,42.25,29750,0
FPT,4/21/2020 13:07,42.25,42.34,42.25,42.25,16940,0
FPT,4/21/2020 13:08,42.25,42.25,42.25,42.25,43190,0
FPT,4/21/2020 13:09,42.25,42.25,42.17,42.17,18470,0
FPT,4/21/2020 13:10,42.25,42.25,42.17,42.25,21640,0
FPT,4/21/2020 13:11,42.25,42.25,42.17,42.17,39830,0
FPT,4/21/2020 13:12,42.17,42.17,42.08,42.08,18440,0
FPT,4/21/2020 13:13,42.08,42.17,42.08,42.08,10750,0
FPT,4/21/2020 13:14,42.08,42.17,42.08,42.13,18780,0
FPT,4/21/2020 13:15,42.13,42.13,42.04,42.04,29500,0
FPT,4/21/2020 13:16,42.04,42.08,42,42.08,7330,0
FPT,4/21/2020 13:17,42.04,42.04,42,42,33160,0
FPT,4/21/2020 13:18,42,42,41.91,41.91,13450,0
FPT,4/21/2020 13:19,41.91,41.95,41.83,41.83,22400,0
FPT,4/21/2020 13:20,41.83,41.87,41.83,41.83,44010,0
FPT,4/21/2020 13:21,41.83,41.83,41.78,41.78,65150,0
FPT,4/21/2020 13:22,41.78,41.83,41.74,41.83,12610,0
FPT,4/21/2020 13:23,41.78,41.78,41.74,41.74,6620,0
FPT,4/21/2020 13:24,41.78,41.83,41.74,41.78,32610,0
FPT,4/21/2020 13:25,41.74,41.83,41.74,41.83,42660,0
FPT,4/21/2020 13:26,41.74,41.83,41.74,41.83,15470,0
FPT,4/21/2020 13:27,41.83,41.95,41.83,41.91,4400,0
FPT,4/21/2020 13:28,41.95,42.04,41.91,42.04,17310,0
FPT,4/21/2020 13:29,42.08,42.08,42.08,42.08,17780,0
FPT,4/21/2020 13:30,42.08,42.25,42.08,42.25,5350,0
FPT,4/21/2020 13:31,42.25,42.34,42.25,42.34,14760,0
FPT,4/21/2020 13:32,42.34,42.47,42.34,42.42,30690,0
FPT,4/21/2020 13:33,42.42,42.68,42.38,42.68,37130,0
FPT,4/21/2020 13:34,42.42,42.59,42.42,42.51,420,0
FPT,4/21/2020 13:35,42.59,42.59,42.51,42.51,8020,0
FPT,4/21/2020 13:36,42.51,42.51,42.42,42.42,5920,0
FPT,4/21/2020 13:37,42.51,42.55,42.42,42.51,5850,0
FPT,4/21/2020 13:38,42.51,42.51,42.42,42.51,7860,0
FPT,4/21/2020 13:39,42.42,42.51,42.42,42.42,22030,0
FPT,4/21/2020 13:40,42.47,42.47,42.38,42.38,5450,0
FPT,4/21/2020 13:41,42.42,42.42,42.34,42.38,10730,0
FPT,4/21/2020 13:42,42.34,42.34,42.34,42.34,11430,0
FPT,4/21/2020 13:43,42.25,42.34,42.25,42.34,20490,0
FPT,4/21/2020 13:44,42.25,42.34,42.25,42.34,8890,0
FPT,4/21/2020 13:45,42.34,42.34,42.25,42.34,2550,0
FPT,4/21/2020 13:46,42.25,42.34,42.25,42.34,4880,0
FPT,4/21/2020 13:47,42.34,42.34,42.34,42.34,2250,0
FPT,4/21/2020 13:48,42.34,42.34,42.25,42.3,3820,0
FPT,4/21/2020 13:49,42.3,42.34,42.3,42.34,2350,0
FPT,4/21/2020 13:50,42.34,42.38,42.3,42.38,17470,0
FPT,4/21/2020 13:51,42.38,42.38,42.25,42.34,20230,0
FPT,4/21/2020 13:52,42.3,42.38,42.3,42.34,2170,0
FPT,4/21/2020 13:53,42.38,42.38,42.3,42.34,3020,0
FPT,4/21/2020 13:54,42.34,42.34,42.34,42.34,2190,0
FPT,4/21/2020 13:55,42.34,42.34,42.25,42.34,8700,0
FPT,4/21/2020 13:56,42.34,42.34,42.21,42.21,1650,0
FPT,4/21/2020 13:57,42.25,42.25,42.17,42.17,6020,0
FPT,4/21/2020 13:58,42.17,42.21,42.08,42.08,6890,0
FPT,4/21/2020 13:59,42.08,42.08,42.04,42.04,1190,0
FPT,4/21/2020 14:00,42.04,42.08,42.04,42.08,5950,0
FPT,4/21/2020 14:01,42.08,42.08,42.04,42.08,3280,0
FPT,4/21/2020 14:02,42.08,42.08,42.04,42.04,9760,0
FPT,4/21/2020 14:03,42.04,42.08,42.04,42.08,3580,0
FPT,4/21/2020 14:04,42.08,42.25,42.04,42.08,16410,0
FPT,4/21/2020 14:05,42.25,42.3,42.25,42.25,8570,0
FPT,4/21/2020 14:06,42.25,42.3,42.04,42.25,10610,0
FPT,4/21/2020 14:07,42.25,42.25,42.08,42.25,2280,0
FPT,4/21/2020 14:08,42.25,42.25,42.08,42.13,770,0
FPT,4/21/2020 14:09,42.25,42.25,42.08,42.17,610,0
FPT,4/21/2020 14:10,42.17,42.17,42.17,42.17,350,0
FPT,4/21/2020 14:11,42.17,42.17,42.17,42.17,760,0
FPT,4/21/2020 14:12,42.25,42.25,42.17,42.17,5760,0
FPT,4/21/2020 14:13,42.25,42.25,42.25,42.25,7900,0
FPT,4/21/2020 14:14,42.25,42.25,42.17,42.17,7530,0
FPT,4/21/2020 14:15,42.17,42.17,42.17,42.17,8990,0
FPT,4/21/2020 14:16,42.17,42.17,42.17,42.17,500,0
FPT,4/21/2020 14:17,42.17,42.17,42.13,42.17,41020,0
FPT,4/21/2020 14:18,42.17,42.25,42.13,42.13,31520,0
FPT,4/21/2020 14:19,42.13,42.17,42.13,42.17,2360,0
FPT,4/21/2020 14:20,42.13,42.17,42.13,42.17,5060,0
FPT,4/21/2020 14:21,42.17,42.17,42.13,42.17,980,0
FPT,4/21/2020 14:22,42.17,42.21,42.13,42.21,24790,0
FPT,4/21/2020 14:23,42.17,42.21,42.17,42.17,3180,0
FPT,4/21/2020 14:24,42.21,42.25,42.21,42.25,36010,0
FPT,4/21/2020 14:25,42.25,42.3,42.25,42.25,5730,0
FPT,4/21/2020 14:26,42.25,42.3,42.17,42.17,28920,0
FPT,4/21/2020 14:27,42.17,42.25,42.17,42.25,2200,0
FPT,4/21/2020 14:28,42.17,42.25,42.17,42.25,6940,0
FPT,4/21/2020 14:29,42.17,42.25,42.17,42.25,37410,0
FPT,4/21/2020 14:46,42.08,42.08,42.08,42.08,117510,0
FPT,4/22/2020 9:15,41.66,41.66,41.66,41.66,56500,0
FPT,4/22/2020 9:16,41.83,41.83,41.66,41.74,24370,0
FPT,4/22/2020 9:17,41.83,41.83,41.74,41.74,10330,0
FPT,4/22/2020 9:18,41.83,41.83,41.74,41.83,12370,0
FPT,4/22/2020 9:19,41.74,41.74,41.57,41.61,14840,0
FPT,4/22/2020 9:20,41.57,41.66,41.57,41.66,7160,0
FPT,4/22/2020 9:21,41.61,41.66,41.57,41.66,7100,0
FPT,4/22/2020 9:22,41.57,41.61,41.57,41.61,4240,0
FPT,4/22/2020 9:23,41.57,41.66,41.57,41.61,22960,0
FPT,4/22/2020 9:24,41.66,41.74,41.66,41.74,10440,0
FPT,4/22/2020 9:25,41.66,41.74,41.66,41.74,7310,0
FPT,4/22/2020 9:26,41.74,41.74,41.66,41.66,32700,0
FPT,4/22/2020 9:27,41.74,41.78,41.74,41.78,6970,0
FPT,4/22/2020 9:28,41.78,41.83,41.66,41.78,75060,0
FPT,4/22/2020 9:29,41.83,41.83,41.78,41.78,46120,0
FPT,4/22/2020 9:30,41.83,42,41.83,42,7060,0
FPT,4/22/2020 9:31,42,42.04,42,42.04,9600,0
FPT,4/22/2020 9:32,42.08,42.08,42,42.08,32120,0
FPT,4/22/2020 9:33,42.08,42.17,42.08,42.17,26330,0
FPT,4/22/2020 9:34,42.17,42.25,42.17,42.25,6780,0
FPT,4/22/2020 9:35,42.25,42.25,42.25,42.25,21050,0
FPT,4/22/2020 9:36,42.34,42.42,42.25,42.42,8480,0
FPT,4/22/2020 9:37,42.42,42.42,42.34,42.42,13680,0
FPT,4/22/2020 9:38,42.51,42.59,42.51,42.59,16400,0
FPT,4/22/2020 9:39,42.64,42.68,42.42,42.68,46910,0
FPT,4/22/2020 9:40,42.64,42.64,42.59,42.64,5560,0
FPT,4/22/2020 9:41,42.64,42.68,42.42,42.42,43560,0
FPT,4/22/2020 9:42,42.64,42.64,42.42,42.59,21640,0
FPT,4/22/2020 9:43,42.59,42.59,42.55,42.59,4050,0
FPT,4/22/2020 9:44,42.55,42.59,42.42,42.55,28420,0
FPT,4/22/2020 9:45,42.55,42.55,42.42,42.51,9120,0
FPT,4/22/2020 9:46,42.42,42.51,42.42,42.51,3910,0
FPT,4/22/2020 9:47,42.51,42.51,42.42,42.42,5150,0
FPT,4/22/2020 9:48,42.42,42.42,42.34,42.42,7540,0
FPT,4/22/2020 9:49,42.42,42.47,42.34,42.42,19200,0
FPT,4/22/2020 9:50,42.42,42.51,42.34,42.42,18460,0
FPT,4/22/2020 9:51,42.42,42.42,42.42,42.42,3730,0
FPT,4/22/2020 9:52,42.42,42.42,42.42,42.42,7330,0
FPT,4/22/2020 9:53,42.42,42.47,42.34,42.34,6890,0
FPT,4/22/2020 9:54,42.47,42.47,42.25,42.42,20750,0
FPT,4/22/2020 9:55,42.42,42.47,42.42,42.47,650,0
FPT,4/22/2020 9:56,42.47,42.47,42.42,42.42,300,0
FPT,4/22/2020 9:57,42.47,42.47,42.42,42.42,160,0
FPT,4/22/2020 9:58,42.42,42.47,42.42,42.42,9050,0
FPT,4/22/2020 9:59,42.42,42.47,42.42,42.47,930,0
FPT,4/22/2020 10:00,42.42,42.42,42.42,42.42,10000,0
FPT,4/22/2020 10:01,42.42,42.42,42.25,42.34,27900,0
FPT,4/22/2020 10:02,42.38,42.42,42.34,42.38,4520,0
FPT,4/22/2020 10:03,42.38,42.42,42.34,42.42,30750,0
FPT,4/22/2020 10:04,42.42,42.42,42.38,42.38,8810,0
FPT,4/22/2020 10:05,42.34,42.34,42.21,42.34,32030,0
FPT,4/22/2020 10:06,42.21,42.25,42.21,42.21,9940,0
FPT,4/22/2020 10:07,42.21,42.21,42.08,42.08,17590,0
FPT,4/22/2020 10:08,42.17,42.17,42.04,42.08,13820,0
FPT,4/22/2020 10:09,42.04,42.08,42.04,42.08,1870,0
FPT,4/22/2020 10:10,42.08,42.08,42,42.08,13780,0
FPT,4/22/2020 10:11,42.04,42.17,42.04,42.17,1830,0
FPT,4/22/2020 10:12,42.17,42.17,42.08,42.08,16560,0
FPT,4/22/2020 10:13,42.08,42.17,42.08,42.17,6850,0
FPT,4/22/2020 10:14,42.08,42.08,42.08,42.08,1680,0
FPT,4/22/2020 10:15,42.08,42.17,42.08,42.08,3870,0
FPT,4/22/2020 10:16,42.17,42.17,42.08,42.17,13840,0
FPT,4/22/2020 10:17,42.17,42.17,42.17,42.17,150,0
FPT,4/22/2020 10:18,42.21,42.21,42.17,42.17,11050,0
FPT,4/22/2020 10:19,42.17,42.25,42.17,42.25,730,0
FPT,4/22/2020 10:20,42.17,42.25,42.17,42.25,5280,0
FPT,4/22/2020 10:21,42.25,42.25,42.25,42.25,1240,0
FPT,4/22/2020 10:22,42.25,42.38,42.21,42.38,16120,0
FPT,4/22/2020 10:23,42.38,42.42,42.38,42.38,210,0
FPT,4/22/2020 10:24,42.38,42.42,42.38,42.42,60,0
FPT,4/22/2020 10:25,42.42,42.42,42.38,42.42,5400,0
FPT,4/22/2020 10:26,42.42,42.42,42.42,42.42,19000,0
FPT,4/22/2020 10:27,42.42,42.42,42.42,42.42,700,0
FPT,4/22/2020 10:28,42.38,42.42,42.38,42.42,120,0
FPT,4/22/2020 10:29,42.42,42.51,42.42,42.51,8940,0
FPT,4/22/2020 10:30,42.51,42.55,42.51,42.55,14600,0
FPT,4/22/2020 10:31,42.55,42.55,42.55,42.55,2500,0
FPT,4/22/2020 10:32,42.51,42.55,42.51,42.55,4190,0
FPT,4/22/2020 10:33,42.47,42.47,42.47,42.47,6150,0
FPT,4/22/2020 10:34,42.47,42.51,42.47,42.51,330,0
FPT,4/22/2020 10:35,42.51,42.51,42.42,42.42,3010,0
FPT,4/22/2020 10:36,42.42,42.47,42.42,42.47,850,0
FPT,4/22/2020 10:37,42.47,42.47,42.47,42.47,2610,0
FPT,4/22/2020 10:38,42.47,42.51,42.47,42.47,2100,0
FPT,4/22/2020 10:39,42.51,42.51,42.47,42.47,4410,0
FPT,4/22/2020 10:40,42.51,42.51,42.51,42.51,290,0
FPT,4/22/2020 10:41,42.47,42.47,42.47,42.47,110,0
FPT,4/22/2020 10:42,42.47,42.47,42.47,42.47,500,0
FPT,4/22/2020 10:43,42.47,42.47,42.42,42.42,2580,0
FPT,4/22/2020 10:44,42.34,42.47,42.3,42.3,11680,0
FPT,4/22/2020 10:46,42.34,42.47,42.3,42.3,2120,0
FPT,4/22/2020 10:47,42.47,42.47,42.47,42.47,30,0
FPT,4/22/2020 10:48,42.42,42.42,42.42,42.42,10,0
FPT,4/22/2020 10:49,42.47,42.47,42.47,42.47,10300,0
FPT,4/22/2020 10:50,42.42,42.47,42.42,42.47,120,0
FPT,4/22/2020 10:51,42.47,42.47,42.42,42.42,6580,0
FPT,4/22/2020 10:53,42.51,42.51,42.42,42.42,5190,0
FPT,4/22/2020 10:54,42.47,42.47,42.42,42.47,7760,0
FPT,4/22/2020 10:55,42.47,42.47,42.42,42.42,200,0
FPT,4/22/2020 10:56,42.47,42.47,42.42,42.42,1210,0
FPT,4/22/2020 10:57,42.47,42.47,42.42,42.42,1210,0
FPT,4/22/2020 10:58,42.42,42.47,42.42,42.42,1030,0
FPT,4/22/2020 10:59,42.42,42.47,42.42,42.42,6170,0
FPT,4/22/2020 11:00,42.42,42.47,42.42,42.42,80,0
FPT,4/22/2020 11:01,42.47,42.47,42.47,42.47,1000,0
FPT,4/22/2020 11:02,42.47,42.47,42.47,42.47,280,0
FPT,4/22/2020 11:03,42.51,42.51,42.51,42.51,1010,0
FPT,4/22/2020 11:04,42.51,42.51,42.42,42.42,16410,0
FPT,4/22/2020 11:05,42.47,42.47,42.42,42.42,10050,0
FPT,4/22/2020 11:06,42.42,42.47,42.42,42.42,670,0
FPT,4/22/2020 11:07,42.38,42.38,42.38,42.38,11280,0
FPT,4/22/2020 11:08,42.38,42.42,42.38,42.42,3800,0
FPT,4/22/2020 11:09,42.38,42.42,42.38,42.42,8750,0
FPT,4/22/2020 11:10,42.42,42.42,42.42,42.42,5200,0
FPT,4/22/2020 11:11,42.38,42.42,42.38,42.42,2170,0
FPT,4/22/2020 11:12,42.38,42.42,42.38,42.38,8840,0
FPT,4/22/2020 11:13,42.38,42.38,42.38,42.38,500,0
FPT,4/22/2020 11:14,42.42,42.42,42.42,42.42,210,0
FPT,4/22/2020 11:15,42.42,42.42,42.42,42.42,35110,0
FPT,4/22/2020 11:16,42.42,42.42,42.42,42.42,4140,0
FPT,4/22/2020 11:17,42.42,42.47,42.38,42.47,22870,0
FPT,4/22/2020 11:18,42.47,42.47,42.47,42.47,22670,0
FPT,4/22/2020 11:19,42.47,42.51,42.47,42.51,10450,0
FPT,4/22/2020 11:20,42.51,42.51,42.51,42.51,7730,0
FPT,4/22/2020 11:21,42.51,42.51,42.51,42.51,1240,0
FPT,4/22/2020 11:22,42.51,42.51,42.51,42.51,20010,0
FPT,4/22/2020 11:23,42.51,42.51,42.51,42.51,14480,0
FPT,4/22/2020 11:24,42.51,42.51,42.51,42.51,1100,0
FPT,4/22/2020 11:25,42.51,42.51,42.51,42.51,4860,0
FPT,4/22/2020 11:26,42.51,42.51,42.51,42.51,5420,0
FPT,4/22/2020 11:27,42.51,42.51,42.51,42.51,4330,0
FPT,4/22/2020 11:28,42.51,42.51,42.51,42.51,5740,0
FPT,4/22/2020 11:29,42.51,42.59,42.51,42.59,4830,0
FPT,4/22/2020 13:00,42.59,42.68,42.59,42.68,141520,0
FPT,4/22/2020 13:01,42.77,42.77,42.68,42.77,1340,0
FPT,4/22/2020 13:02,42.68,42.85,42.68,42.85,2730,0
FPT,4/22/2020 13:03,42.85,43.11,42.85,43.11,4640,0
FPT,4/22/2020 13:04,43.02,43.02,43.02,43.02,1210,0
FPT,4/22/2020 13:05,43.02,43.02,43.02,43.02,3190,0
FPT,4/22/2020 13:06,43.02,43.02,43.02,43.02,2610,0
FPT,4/22/2020 13:07,43.02,43.11,43.02,43.11,22330,0
FPT,4/22/2020 13:08,43.19,43.36,43.11,43.36,27620,0
FPT,4/22/2020 13:09,43.36,43.36,43.28,43.36,4770,0
FPT,4/22/2020 13:10,43.36,43.36,43.36,43.36,840,0
FPT,4/22/2020 13:11,43.28,43.28,43.19,43.28,15920,0
FPT,4/22/2020 13:12,43.28,43.28,43.19,43.28,8690,0
FPT,4/22/2020 13:13,43.28,43.36,43.28,43.36,21240,0
FPT,4/22/2020 13:14,43.28,43.53,43.28,43.36,114710,0
FPT,4/22/2020 13:15,43.36,43.36,43.28,43.28,11240,0
FPT,4/22/2020 13:16,43.36,43.36,43.28,43.28,9660,0
FPT,4/22/2020 13:17,43.28,43.36,43.28,43.28,3910,0
FPT,4/22/2020 13:18,43.36,43.36,43.28,43.28,8140,0
FPT,4/22/2020 13:19,43.28,43.28,43.28,43.28,4500,0
FPT,4/22/2020 13:20,43.28,43.28,43.19,43.19,13800,0
FPT,4/22/2020 13:21,43.19,43.28,43.11,43.11,24380,0
FPT,4/22/2020 13:22,43.11,43.19,43.11,43.11,1350,0
FPT,4/22/2020 13:23,43.11,43.19,43.11,43.11,4340,0
FPT,4/22/2020 13:24,43.02,43.02,43.02,43.02,4160,0
FPT,4/22/2020 13:25,42.94,43.02,42.94,42.94,870,0
FPT,4/22/2020 13:26,43.02,43.02,43.02,43.02,1000,0
FPT,4/22/2020 13:27,43.11,43.11,43.11,43.11,4790,0
FPT,4/22/2020 13:28,43.11,43.28,43.11,43.19,18300,0
FPT,4/22/2020 13:29,43.19,43.19,43.11,43.11,2170,0
FPT,4/22/2020 13:30,43.19,43.19,43.19,43.19,2380,0
FPT,4/22/2020 13:31,43.19,43.28,43.11,43.28,6300,0
FPT,4/22/2020 13:32,43.11,43.11,43.11,43.11,90,0
FPT,4/22/2020 13:33,43.11,43.19,43.11,43.19,5010,0
FPT,4/22/2020 13:34,43.11,43.11,43.11,43.11,1230,0
FPT,4/22/2020 13:35,43.11,43.19,43.11,43.19,1050,0
FPT,4/22/2020 13:36,43.11,43.19,43.11,43.11,5260,0
FPT,4/22/2020 13:37,43.11,43.19,43.11,43.11,10080,0
FPT,4/22/2020 13:38,43.02,43.11,43.02,43.11,2960,0
FPT,4/22/2020 13:39,43.11,43.28,43.11,43.28,31470,0
FPT,4/22/2020 13:40,43.19,43.19,43.19,43.19,600,0
FPT,4/22/2020 13:41,43.28,43.28,43.19,43.19,5360,0
FPT,4/22/2020 13:42,43.19,43.28,43.19,43.28,5010,0
FPT,4/22/2020 13:43,43.19,43.28,43.19,43.28,3920,0
FPT,4/22/2020 13:44,43.19,43.19,43.19,43.19,720,0
FPT,4/22/2020 13:45,43.19,43.19,43.19,43.19,5500,0
FPT,4/22/2020 13:46,43.19,43.28,43.19,43.28,6380,0
FPT,4/22/2020 13:47,43.28,43.28,43.28,43.28,100,0
FPT,4/22/2020 13:48,43.28,43.28,43.28,43.28,2200,0
FPT,4/22/2020 13:49,43.28,43.28,43.28,43.28,2740,0
FPT,4/22/2020 13:50,43.28,43.28,43.28,43.28,4500,0
FPT,4/22/2020 13:51,43.28,43.28,43.19,43.19,1320,0
FPT,4/22/2020 13:52,43.19,43.28,43.19,43.28,1640,0
FPT,4/22/2020 13:53,43.28,43.28,43.19,43.28,18040,0
FPT,4/22/2020 13:54,43.28,43.36,43.28,43.36,5100,0
FPT,4/22/2020 13:55,43.28,43.36,43.28,43.36,7350,0
FPT,4/22/2020 13:56,43.36,43.36,43.28,43.36,17790,0
FPT,4/22/2020 13:57,43.36,43.36,43.36,43.36,7520,0
FPT,4/22/2020 13:58,43.36,43.36,43.36,43.36,510,0
FPT,4/22/2020 13:59,43.36,43.36,43.36,43.36,8870,0
FPT,4/22/2020 14:00,43.36,43.36,43.28,43.36,1510,0
FPT,4/22/2020 14:01,43.36,43.36,43.36,43.36,630,0
FPT,4/22/2020 14:02,43.36,43.36,43.36,43.36,15790,0
FPT,4/22/2020 14:03,43.36,43.45,43.36,43.45,800,0
FPT,4/22/2020 14:04,43.45,43.45,43.36,43.36,10010,0
FPT,4/22/2020 14:05,43.45,43.45,43.45,43.45,2400,0
FPT,4/22/2020 14:06,43.36,43.36,43.36,43.36,700,0
FPT,4/22/2020 14:07,43.45,43.45,43.36,43.45,13620,0
FPT,4/22/2020 14:08,43.36,43.45,43.36,43.45,2210,0
FPT,4/22/2020 14:09,43.45,43.45,43.36,43.45,30000,0
FPT,4/22/2020 14:10,43.45,43.53,43.45,43.53,54340,0
FPT,4/22/2020 14:11,43.53,43.53,43.45,43.53,28300,0
FPT,4/22/2020 14:12,43.45,43.53,43.45,43.53,15500,0
FPT,4/22/2020 14:13,43.45,43.45,43.45,43.45,2010,0
FPT,4/22/2020 14:14,43.45,43.45,43.45,43.45,1850,0
FPT,4/22/2020 14:15,43.45,43.53,43.45,43.53,2020,0
FPT,4/22/2020 14:16,43.53,43.53,43.53,43.53,38530,0
FPT,4/22/2020 14:17,43.45,43.62,43.45,43.53,12230,0
FPT,4/22/2020 14:18,43.62,43.62,43.53,43.62,6630,0
FPT,4/22/2020 14:19,43.62,43.62,43.62,43.62,11120,0
FPT,4/22/2020 14:20,43.62,43.7,43.62,43.62,8030,0
FPT,4/22/2020 14:21,43.62,43.7,43.62,43.62,5980,0
FPT,4/22/2020 14:22,43.7,43.7,43.53,43.62,12570,0
FPT,4/22/2020 14:23,43.53,43.62,43.53,43.62,5110,0
FPT,4/22/2020 14:24,43.7,43.7,43.62,43.7,10320,0
FPT,4/22/2020 14:25,43.7,43.7,43.7,43.7,3240,0
FPT,4/22/2020 14:26,43.7,43.7,43.62,43.62,3570,0
FPT,4/22/2020 14:27,43.7,43.7,43.62,43.62,17410,0
FPT,4/22/2020 14:28,43.62,43.62,43.62,43.62,2990,0
FPT,4/22/2020 14:29,43.62,43.62,43.53,43.62,18590,0
FPT,4/22/2020 14:46,43.62,43.62,43.62,43.62,89890,0
FPT,4/23/2020 9:15,44.47,44.47,44.39,44.47,48880,0
FPT,4/23/2020 9:16,44.39,44.47,44.39,44.39,10390,0
FPT,4/23/2020 9:17,44.47,44.47,44.39,44.47,27010,0
FPT,4/23/2020 9:18,44.47,44.56,44.39,44.47,10410,0
FPT,4/23/2020 9:19,44.39,44.47,44.39,44.39,25280,0
FPT,4/23/2020 9:20,44.39,44.47,44.39,44.39,6270,0
FPT,4/23/2020 9:21,44.39,44.39,44.39,44.39,13810,0
FPT,4/23/2020 9:22,44.39,44.39,44.3,44.39,9930,0
FPT,4/23/2020 9:23,44.3,44.47,44.3,44.39,17870,0
FPT,4/23/2020 9:24,44.3,44.39,44.3,44.3,4290,0
FPT,4/23/2020 9:25,44.3,44.39,44.3,44.3,7080,0
FPT,4/23/2020 9:26,44.3,44.3,44.22,44.3,10490,0
FPT,4/23/2020 9:27,44.3,44.3,44.22,44.22,4190,0
FPT,4/23/2020 9:28,44.22,44.22,44.13,44.22,10520,0
FPT,4/23/2020 9:29,44.22,44.22,44.13,44.13,7970,0
FPT,4/23/2020 9:30,44.05,44.13,44.05,44.13,5400,0
FPT,4/23/2020 9:31,44.13,44.13,44.05,44.13,7020,0
FPT,4/23/2020 9:32,44.13,44.22,44.13,44.13,12100,0
FPT,4/23/2020 9:33,44.13,44.22,44.13,44.13,15990,0
FPT,4/23/2020 9:34,44.22,44.22,44.05,44.13,8650,0
FPT,4/23/2020 9:35,44.13,44.13,44.13,44.13,4100,0
FPT,4/23/2020 9:36,44.05,44.13,44.05,44.13,890,0
FPT,4/23/2020 9:37,44.13,44.13,44.05,44.13,2210,0
FPT,4/23/2020 9:38,44.05,44.05,44.05,44.05,14740,0
FPT,4/23/2020 9:39,44.05,44.13,43.96,44.05,5550,0
FPT,4/23/2020 9:40,43.96,44.05,43.88,43.96,20760,0
FPT,4/23/2020 9:41,43.88,43.96,43.88,43.88,5870,0
FPT,4/23/2020 9:42,43.88,43.96,43.88,43.88,5030,0
FPT,4/23/2020 9:43,43.96,43.96,43.88,43.88,2910,0
FPT,4/23/2020 9:44,43.96,43.96,43.88,43.96,7220,0
FPT,4/23/2020 9:45,43.96,44.05,43.96,44.05,3720,0
FPT,4/23/2020 9:46,44.05,44.05,43.96,43.96,20250,0
FPT,4/23/2020 9:47,43.96,44.13,43.96,44.05,21090,0
FPT,4/23/2020 9:48,44.05,44.05,43.96,44.05,870,0
FPT,4/23/2020 9:49,44.13,44.13,44.05,44.13,310,0
FPT,4/23/2020 9:50,44.13,44.13,44.05,44.13,11380,0
FPT,4/23/2020 9:51,44.13,44.13,44.05,44.13,22020,0
FPT,4/23/2020 9:52,44.13,44.13,44.13,44.13,250,0
FPT,4/23/2020 9:53,44.13,44.13,44.05,44.05,12980,0
FPT,4/23/2020 9:54,44.05,44.05,44.05,44.05,3410,0
FPT,4/23/2020 9:55,44.05,44.05,43.96,43.96,6030,0
FPT,4/23/2020 9:56,44.05,44.05,43.96,44.05,11740,0
FPT,4/23/2020 9:57,44.05,44.05,43.96,43.96,38470,0
FPT,4/23/2020 9:58,44.05,44.05,43.96,44.05,270,0
FPT,4/23/2020 9:59,44.05,44.05,44.05,44.05,730,0
FPT,4/23/2020 10:00,44.05,44.05,44.05,44.05,600,0
FPT,4/23/2020 10:01,44.05,44.05,43.96,43.96,1780,0
FPT,4/23/2020 10:02,43.96,44.05,43.96,44.05,1610,0
FPT,4/23/2020 10:03,44.05,44.13,44.05,44.13,12550,0
FPT,4/23/2020 10:04,44.05,44.05,44.05,44.05,7150,0
FPT,4/23/2020 10:05,44.05,44.13,44.05,44.13,5590,0
FPT,4/23/2020 10:06,44.05,44.13,43.96,44.13,17540,0
FPT,4/23/2020 10:07,44.13,44.13,44.05,44.13,210,0
FPT,4/23/2020 10:08,44.05,44.05,43.96,43.96,7650,0
FPT,4/23/2020 10:09,43.96,44.05,43.96,44.05,10510,0
FPT,4/23/2020 10:10,44.05,44.05,44.05,44.05,4610,0
FPT,4/23/2020 10:11,44.05,44.05,43.96,43.96,2400,0
FPT,4/23/2020 10:12,43.96,43.96,43.88,43.88,39260,0
FPT,4/23/2020 10:13,43.88,43.96,43.88,43.88,20330,0
FPT,4/23/2020 10:14,43.88,43.88,43.88,43.88,1600,0
FPT,4/23/2020 10:15,43.88,43.88,43.88,43.88,2370,0
FPT,4/23/2020 10:16,43.88,43.88,43.79,43.79,8500,0
FPT,4/23/2020 10:17,43.79,43.88,43.79,43.88,16190,0
FPT,4/23/2020 10:18,43.88,43.88,43.88,43.88,1530,0
FPT,4/23/2020 10:19,43.88,43.88,43.79,43.88,4520,0
FPT,4/23/2020 10:20,43.88,43.96,43.88,43.96,8620,0
FPT,4/23/2020 10:21,43.88,43.88,43.88,43.88,5050,0
FPT,4/23/2020 10:22,43.88,43.88,43.88,43.88,500,0
FPT,4/23/2020 10:23,43.88,43.88,43.79,43.79,18660,0
FPT,4/23/2020 10:24,43.79,43.79,43.79,43.79,9340,0
FPT,4/23/2020 10:25,43.7,43.79,43.62,43.62,20560,0
FPT,4/23/2020 10:26,43.7,43.7,43.53,43.53,27290,0
FPT,4/23/2020 10:27,43.53,43.62,43.53,43.62,8390,0
FPT,4/23/2020 10:28,43.62,43.62,43.62,43.62,3500,0
FPT,4/23/2020 10:29,43.62,43.79,43.62,43.62,3160,0
FPT,4/23/2020 10:30,43.79,43.79,43.79,43.79,4320,0
FPT,4/23/2020 10:31,43.88,43.88,43.88,43.88,890,0
FPT,4/23/2020 10:32,43.88,43.88,43.88,43.88,1130,0
FPT,4/23/2020 10:33,43.88,43.88,43.88,43.88,100,0
FPT,4/23/2020 10:34,43.88,43.88,43.88,43.88,300,0
FPT,4/23/2020 10:35,43.88,43.88,43.88,43.88,130,0
FPT,4/23/2020 10:36,43.88,43.88,43.88,43.88,4200,0
FPT,4/23/2020 10:38,43.88,43.88,43.88,43.88,5410,0
FPT,4/23/2020 10:39,43.88,43.88,43.79,43.88,13090,0
FPT,4/23/2020 10:40,43.88,43.88,43.88,43.88,4590,0
FPT,4/23/2020 10:41,43.88,43.88,43.88,43.88,500,0
FPT,4/23/2020 10:42,43.79,43.79,43.79,43.79,15030,0
FPT,4/23/2020 10:43,43.79,43.79,43.79,43.79,20,0
FPT,4/23/2020 10:45,43.79,43.79,43.7,43.7,670,0
FPT,4/23/2020 10:46,43.7,43.7,43.62,43.62,15230,0
FPT,4/23/2020 10:47,43.79,43.79,43.62,43.79,15230,0
FPT,4/23/2020 10:48,43.62,43.62,43.62,43.62,10,0
FPT,4/23/2020 10:49,43.79,43.79,43.79,43.79,10,0
FPT,4/23/2020 10:50,43.79,43.79,43.7,43.7,60,0
FPT,4/23/2020 10:51,43.79,43.88,43.7,43.79,7140,0
FPT,4/23/2020 10:52,43.88,43.88,43.88,43.88,60,0
FPT,4/23/2020 10:53,43.79,43.79,43.79,43.79,4130,0
FPT,4/23/2020 10:54,43.79,43.79,43.7,43.7,2410,0
FPT,4/23/2020 10:55,43.79,43.79,43.79,43.79,1500,0
FPT,4/23/2020 10:56,43.88,43.88,43.79,43.88,40,0
FPT,4/23/2020 10:57,43.79,43.88,43.7,43.7,7360,0
FPT,4/23/2020 10:58,43.88,43.88,43.88,43.88,10,0
FPT,4/23/2020 10:59,43.7,43.88,43.7,43.88,2120,0
FPT,4/23/2020 11:00,43.7,43.7,43.7,43.7,10,0
FPT,4/23/2020 11:01,43.7,43.7,43.7,43.7,7000,0
FPT,4/23/2020 11:02,43.62,43.62,43.62,43.62,20000,0
FPT,4/23/2020 11:03,43.7,43.7,43.62,43.62,150,0
FPT,4/23/2020 11:04,43.7,43.7,43.62,43.7,80,0
FPT,4/23/2020 11:05,43.7,43.79,43.7,43.79,470,0
FPT,4/23/2020 11:06,43.7,43.79,43.7,43.79,510,0
FPT,4/23/2020 11:07,43.79,43.79,43.79,43.79,400,0
FPT,4/23/2020 11:09,43.79,43.79,43.7,43.7,1500,0
FPT,4/23/2020 11:11,43.7,43.7,43.62,43.62,6550,0
FPT,4/23/2020 11:12,43.62,43.62,43.62,43.62,790,0
FPT,4/23/2020 11:13,43.7,43.7,43.62,43.62,2980,0
FPT,4/23/2020 11:14,43.7,43.7,43.62,43.62,11000,0
FPT,4/23/2020 11:16,43.62,43.7,43.62,43.7,860,0
FPT,4/23/2020 11:17,43.7,43.7,43.62,43.7,3920,0
FPT,4/23/2020 11:18,43.62,43.62,43.62,43.62,10,0
FPT,4/23/2020 11:19,43.62,43.62,43.62,43.62,6650,0
FPT,4/23/2020 11:20,43.62,43.62,43.62,43.62,1900,0
FPT,4/23/2020 11:21,43.62,43.62,43.62,43.62,8410,0
FPT,4/23/2020 11:22,43.53,43.62,43.53,43.62,5100,0
FPT,4/23/2020 11:23,43.62,43.7,43.53,43.62,2630,0
FPT,4/23/2020 11:24,43.62,43.7,43.62,43.7,3430,0
FPT,4/23/2020 11:25,43.7,43.7,43.7,43.7,800,0
FPT,4/23/2020 11:26,43.7,43.7,43.7,43.7,1950,0
FPT,4/23/2020 11:27,43.7,43.7,43.62,43.62,7240,0
FPT,4/23/2020 11:28,43.62,43.7,43.62,43.7,3330,0
FPT,4/23/2020 11:29,43.7,43.7,43.7,43.7,1100,0
FPT,4/23/2020 13:00,43.7,43.7,43.62,43.62,8000,0
FPT,4/23/2020 13:02,43.62,43.62,43.62,43.62,50,0
FPT,4/23/2020 13:03,43.62,43.7,43.62,43.7,210,0
FPT,4/23/2020 13:04,43.62,43.62,43.62,43.62,650,0
FPT,4/23/2020 13:05,43.62,43.62,43.62,43.62,250,0
FPT,4/23/2020 13:07,43.7,43.7,43.62,43.62,1580,0
FPT,4/23/2020 13:09,43.7,43.7,43.62,43.62,6010,0
FPT,4/23/2020 13:10,43.62,43.7,43.62,43.62,3050,0
FPT,4/23/2020 13:11,43.62,43.62,43.62,43.62,20,0
FPT,4/23/2020 13:12,43.62,43.7,43.62,43.62,730,0
FPT,4/23/2020 13:13,43.7,43.7,43.62,43.62,520,0
FPT,4/23/2020 13:14,43.62,43.62,43.62,43.62,40,0
FPT,4/23/2020 13:15,43.62,43.62,43.62,43.62,200,0
FPT,4/23/2020 13:16,43.7,43.7,43.62,43.62,670,0
FPT,4/23/2020 13:17,43.62,43.62,43.62,43.62,740,0
FPT,4/23/2020 13:18,43.7,43.7,43.62,43.62,80,0
FPT,4/23/2020 13:19,43.62,43.7,43.62,43.7,5320,0
FPT,4/23/2020 13:20,43.62,43.7,43.62,43.7,1110,0
FPT,4/23/2020 13:21,43.62,43.7,43.62,43.62,3340,0
FPT,4/23/2020 13:23,43.62,43.7,43.62,43.7,100,0
FPT,4/23/2020 13:24,43.62,43.62,43.62,43.62,10,0
FPT,4/23/2020 13:25,43.62,43.7,43.62,43.62,13170,0
FPT,4/23/2020 13:26,43.7,43.7,43.62,43.62,510,0
FPT,4/23/2020 13:27,43.7,43.7,43.62,43.62,420,0
FPT,4/23/2020 13:28,43.7,43.7,43.62,43.62,1310,0
FPT,4/23/2020 13:29,43.62,43.62,43.62,43.62,430,0
FPT,4/23/2020 13:30,43.7,43.7,43.62,43.62,760,0
FPT,4/23/2020 13:31,43.7,43.7,43.62,43.62,90,0
FPT,4/23/2020 13:32,43.7,43.7,43.62,43.7,8590,0
FPT,4/23/2020 13:33,43.62,43.62,43.62,43.62,10,0
FPT,4/23/2020 13:34,43.62,43.7,43.62,43.62,1810,0
FPT,4/23/2020 13:35,43.7,43.7,43.62,43.62,50,0
FPT,4/23/2020 13:36,43.7,43.7,43.7,43.7,27900,0
FPT,4/23/2020 13:37,43.7,43.7,43.62,43.62,20330,0
FPT,4/23/2020 13:38,43.7,43.7,43.7,43.7,6000,0
FPT,4/23/2020 13:39,43.62,43.62,43.62,43.62,10,0
FPT,4/23/2020 13:40,43.7,43.7,43.62,43.62,20,0
FPT,4/23/2020 13:41,43.7,43.7,43.62,43.62,17700,0
FPT,4/23/2020 13:42,43.7,43.7,43.62,43.62,2060,0
FPT,4/23/2020 13:43,43.62,43.62,43.62,43.62,850,0
FPT,4/23/2020 13:44,43.62,43.7,43.62,43.62,14110,0
FPT,4/23/2020 13:46,43.7,43.7,43.62,43.62,510,0
FPT,4/23/2020 13:47,43.62,43.62,43.62,43.62,8110,0
FPT,4/23/2020 13:48,43.62,43.62,43.62,43.62,500,0
FPT,4/23/2020 13:49,43.62,43.62,43.62,43.62,1230,0
FPT,4/23/2020 13:50,43.62,43.62,43.62,43.62,3760,0
FPT,4/23/2020 13:51,43.62,43.62,43.62,43.62,260,0
FPT,4/23/2020 13:52,43.62,43.7,43.62,43.7,2720,0
FPT,4/23/2020 13:53,43.62,43.7,43.62,43.7,1020,0
FPT,4/23/2020 13:54,43.7,43.7,43.7,43.7,500,0
FPT,4/23/2020 13:55,43.7,43.7,43.7,43.7,20,0
FPT,4/23/2020 13:56,43.62,43.7,43.62,43.7,60,0
FPT,4/23/2020 13:57,43.7,43.7,43.62,43.7,3880,0
FPT,4/23/2020 13:58,43.62,43.7,43.62,43.62,25090,0
FPT,4/23/2020 13:59,43.7,43.7,43.62,43.62,510,0
FPT,4/23/2020 14:00,43.62,43.62,43.62,43.62,100,0
FPT,4/23/2020 14:01,43.62,43.62,43.62,43.62,10,0
FPT,4/23/2020 14:02,43.62,43.62,43.62,43.62,6590,0
FPT,4/23/2020 14:03,43.62,43.62,43.53,43.53,8450,0
FPT,4/23/2020 14:04,43.62,43.62,43.62,43.62,3000,0
FPT,4/23/2020 14:05,43.62,43.62,43.53,43.62,2080,0
FPT,4/23/2020 14:06,43.53,43.62,43.53,43.62,1280,0
FPT,4/23/2020 14:07,43.62,43.62,43.62,43.62,2060,0
FPT,4/23/2020 14:08,43.62,43.62,43.62,43.62,7540,0
FPT,4/23/2020 14:09,43.62,43.62,43.62,43.62,5240,0
FPT,4/23/2020 14:10,43.62,43.62,43.62,43.62,2110,0
FPT,4/23/2020 14:11,43.62,43.62,43.62,43.62,10000,0
FPT,4/23/2020 14:12,43.62,43.62,43.62,43.62,3450,0
FPT,4/23/2020 14:13,43.62,43.62,43.62,43.62,830,0
FPT,4/23/2020 14:14,43.53,43.62,43.53,43.62,12240,0
FPT,4/23/2020 14:15,43.62,43.62,43.53,43.62,740,0
FPT,4/23/2020 14:16,43.62,43.62,43.53,43.62,13200,0
FPT,4/23/2020 14:17,43.62,43.62,43.62,43.62,4330,0
FPT,4/23/2020 14:18,43.62,43.62,43.53,43.62,700,0
FPT,4/23/2020 14:19,43.7,43.7,43.62,43.62,780,0
FPT,4/23/2020 14:20,43.7,43.7,43.7,43.7,300,0
FPT,4/23/2020 14:22,43.7,43.7,43.62,43.62,2610,0
FPT,4/23/2020 14:23,43.7,43.7,43.62,43.62,3700,0
FPT,4/23/2020 14:24,43.62,43.62,43.53,43.62,6660,0
FPT,4/23/2020 14:25,43.62,43.62,43.62,43.62,4350,0
FPT,4/23/2020 14:26,43.62,43.62,43.62,43.62,2260,0
FPT,4/23/2020 14:27,43.53,43.62,43.53,43.53,470,0
FPT,4/23/2020 14:28,43.62,43.62,43.53,43.53,21040,0
FPT,4/23/2020 14:29,43.62,43.62,43.53,43.53,110,0
FPT,4/23/2020 14:46,43.53,43.53,43.53,43.53,77820,0
FPT,4/24/2020 9:15,43.45,43.45,43.45,43.45,18910,0
FPT,4/24/2020 9:16,43.45,43.45,43.36,43.36,2080,0
FPT,4/24/2020 9:17,43.45,43.45,43.28,43.28,2330,0
FPT,4/24/2020 9:18,43.28,43.36,42.85,43.36,17520,0
FPT,4/24/2020 9:19,42.85,43.28,42.85,43.28,2790,0
FPT,4/24/2020 9:20,43.28,43.28,43.11,43.28,180,0
FPT,4/24/2020 9:21,43.28,43.28,43.19,43.19,650,0
FPT,4/24/2020 9:22,43.19,43.28,43.19,43.28,5020,0
FPT,4/24/2020 9:23,43.28,43.28,43.11,43.11,7110,0
FPT,4/24/2020 9:24,43.02,43.11,42.94,43.11,10420,0
FPT,4/24/2020 9:25,43.11,43.11,42.94,42.94,11950,0
FPT,4/24/2020 9:26,42.94,43.02,42.94,43.02,3200,0
FPT,4/24/2020 9:27,43.02,43.02,42.94,42.94,1070,0
FPT,4/24/2020 9:28,42.85,42.94,42.85,42.94,24760,0
FPT,4/24/2020 9:29,42.94,42.94,42.77,42.77,6450,0
FPT,4/24/2020 9:30,42.85,42.85,42.77,42.77,23170,0
FPT,4/24/2020 9:31,42.85,42.94,42.85,42.94,260,0
FPT,4/24/2020 9:32,42.94,42.94,42.85,42.85,13300,0
FPT,4/24/2020 9:33,42.94,43.11,42.94,43.11,4930,0
FPT,4/24/2020 9:34,43.11,43.11,42.94,42.94,10520,0
FPT,4/24/2020 9:35,43.02,43.11,43.02,43.11,2550,0
FPT,4/24/2020 9:36,43.11,43.11,43.02,43.11,2010,0
FPT,4/24/2020 9:37,43.11,43.11,43.02,43.11,19700,0
FPT,4/24/2020 9:38,43.11,43.36,43.11,43.36,3010,0
FPT,4/24/2020 9:39,43.45,43.45,43.45,43.45,1240,0
FPT,4/24/2020 9:40,43.45,43.45,43.36,43.45,550,0
FPT,4/24/2020 9:41,43.45,43.45,43.45,43.45,9360,0
FPT,4/24/2020 9:42,43.45,43.45,43.45,43.45,350,0
FPT,4/24/2020 9:43,43.45,43.53,43.45,43.45,1600,0
FPT,4/24/2020 9:44,43.36,43.45,43.36,43.45,110,0
FPT,4/24/2020 9:45,43.45,43.45,43.36,43.45,4240,0
FPT,4/24/2020 9:46,43.45,43.45,43.45,43.45,40,0
FPT,4/24/2020 9:47,43.36,43.36,43.28,43.28,3440,0
FPT,4/24/2020 9:48,43.28,43.36,43.11,43.11,24320,0
FPT,4/24/2020 9:49,43.11,43.11,43.02,43.02,5540,0
FPT,4/24/2020 9:50,43.02,43.11,43.02,43.11,400,0
FPT,4/24/2020 9:51,43.02,43.11,43.02,43.02,810,0
FPT,4/24/2020 9:52,43.02,43.11,43.02,43.11,11860,0
FPT,4/24/2020 9:53,43.02,43.11,42.94,42.94,5450,0
FPT,4/24/2020 9:54,43.02,43.02,42.94,43.02,11140,0
FPT,4/24/2020 9:55,43.02,43.02,43.02,43.02,120,0
FPT,4/24/2020 9:56,43.02,43.02,42.94,43.02,2410,0
FPT,4/24/2020 9:57,43.02,43.02,42.94,42.94,7780,0
FPT,4/24/2020 9:59,43.02,43.02,42.94,43.02,13650,0
FPT,4/24/2020 10:00,43.11,43.11,43.02,43.11,560,0
FPT,4/24/2020 10:01,43.02,43.11,43.02,43.11,3590,0
FPT,4/24/2020 10:02,43.02,43.11,43.02,43.11,270,0
FPT,4/24/2020 10:03,43.02,43.19,43.02,43.19,3660,0
FPT,4/24/2020 10:04,43.11,43.19,43.11,43.11,8670,0
FPT,4/24/2020 10:05,43.11,43.11,43.11,43.11,2780,0
FPT,4/24/2020 10:06,43.11,43.19,43.11,43.19,480,0
FPT,4/24/2020 10:07,43.19,43.28,43.19,43.28,520,0
FPT,4/24/2020 10:08,43.19,43.19,43.19,43.19,750,0
FPT,4/24/2020 10:09,43.19,43.19,43.11,43.11,3500,0
FPT,4/24/2020 10:10,43.19,43.19,43.11,43.11,1600,0
FPT,4/24/2020 10:11,43.02,43.02,42.94,43.02,55000,0
FPT,4/24/2020 10:12,43.11,43.11,42.85,42.85,52300,0
FPT,4/24/2020 10:13,42.94,42.94,42.94,42.94,2500,0
FPT,4/24/2020 10:14,42.94,42.94,42.77,42.94,25910,0
FPT,4/24/2020 10:15,42.85,42.94,42.77,42.85,22120,0
FPT,4/24/2020 10:16,42.85,42.85,42.77,42.85,46380,0
FPT,4/24/2020 10:17,42.85,42.94,42.77,42.94,29390,0
FPT,4/24/2020 10:18,43.02,43.02,42.94,42.94,100,0
FPT,4/24/2020 10:19,43.02,43.02,42.94,43.02,100,0
FPT,4/24/2020 10:20,43.02,43.11,42.94,43.11,14330,0
FPT,4/24/2020 10:21,43.11,43.11,43.02,43.11,2530,0
FPT,4/24/2020 10:22,43.11,43.11,43.02,43.02,10510,0
FPT,4/24/2020 10:23,43.02,43.11,43.02,43.02,2950,0
FPT,4/24/2020 10:24,43.02,43.02,43.02,43.02,10260,0
FPT,4/24/2020 10:25,43.02,43.11,43.02,43.02,230,0
FPT,4/24/2020 10:26,43.02,43.11,43.02,43.11,310,0
FPT,4/24/2020 10:27,43.02,43.02,43.02,43.02,10000,0
FPT,4/24/2020 10:28,43.02,43.02,43.02,43.02,660,0
FPT,4/24/2020 10:29,43.02,43.02,42.94,42.94,27470,0
FPT,4/24/2020 10:30,43.02,43.02,43.02,43.02,3550,0
FPT,4/24/2020 10:32,43.02,43.11,43.02,43.02,1570,0
FPT,4/24/2020 10:34,43.02,43.02,43.02,43.02,100,0
FPT,4/24/2020 10:35,43.11,43.11,43.02,43.02,1010,0
FPT,4/24/2020 10:36,43.11,43.11,43.02,43.02,510,0
FPT,4/24/2020 10:37,43.02,43.02,43.02,43.02,30,0
FPT,4/24/2020 10:38,43.02,43.02,43.02,43.02,5530,0
FPT,4/24/2020 10:39,43.02,43.02,43.02,43.02,5680,0
FPT,4/24/2020 10:40,43.02,43.02,43.02,43.02,390,0
FPT,4/24/2020 10:41,43.02,43.02,43.02,43.02,20,0
FPT,4/24/2020 10:42,43.02,43.11,43.02,43.11,150,0
FPT,4/24/2020 10:43,43.11,43.11,43.11,43.11,20,0
FPT,4/24/2020 10:44,43.11,43.11,43.11,43.11,110,0
FPT,4/24/2020 10:45,43.11,43.11,43.11,43.11,630,0
FPT,4/24/2020 10:46,43.11,43.11,43.02,43.02,600,0
FPT,4/24/2020 10:47,43.02,43.11,43.02,43.11,1610,0
FPT,4/24/2020 10:48,43.11,43.19,43.11,43.11,5670,0
FPT,4/24/2020 10:49,43.02,43.11,43.02,43.11,40,0
FPT,4/24/2020 10:50,43.02,43.11,43.02,43.11,4350,0
FPT,4/24/2020 10:51,43.19,43.19,43.11,43.11,2210,0
FPT,4/24/2020 10:52,43.19,43.19,43.19,43.19,2350,0
FPT,4/24/2020 10:53,43.19,43.19,43.19,43.19,130,0
FPT,4/24/2020 10:54,43.28,43.36,43.28,43.36,2750,0
FPT,4/24/2020 10:55,43.36,43.36,43.36,43.36,670,0
FPT,4/24/2020 10:56,43.36,43.36,43.36,43.36,3320,0
FPT,4/24/2020 10:57,43.36,43.45,43.36,43.45,9620,0
FPT,4/24/2020 10:59,43.45,43.45,43.45,43.45,190,0
FPT,4/24/2020 11:00,43.36,43.45,43.36,43.45,20,0
FPT,4/24/2020 11:01,43.36,43.36,43.28,43.28,3100,0
FPT,4/24/2020 11:02,43.45,43.45,43.45,43.45,1010,0
FPT,4/24/2020 11:03,43.45,43.45,43.45,43.45,100,0
FPT,4/24/2020 11:04,43.45,43.45,43.36,43.36,120,0
FPT,4/24/2020 11:05,43.36,43.45,43.36,43.45,3010,0
FPT,4/24/2020 11:06,43.36,43.36,43.36,43.36,2530,0
FPT,4/24/2020 11:07,43.36,43.36,43.36,43.36,710,0
FPT,4/24/2020 11:08,43.28,43.28,43.28,43.28,130,0
FPT,4/24/2020 11:09,43.28,43.28,43.19,43.28,8990,0
FPT,4/24/2020 11:10,43.28,43.28,43.19,43.19,130,0
FPT,4/24/2020 11:11,43.19,43.19,43.19,43.19,29840,0
FPT,4/24/2020 11:12,43.11,43.19,43.11,43.11,37260,0
FPT,4/24/2020 11:13,43.11,43.19,43.11,43.19,9080,0
FPT,4/24/2020 11:14,43.11,43.28,43.11,43.28,6350,0
FPT,4/24/2020 11:15,43.19,43.28,43.19,43.28,20,0
FPT,4/24/2020 11:16,43.28,43.28,43.28,43.28,5000,0
FPT,4/24/2020 11:18,43.28,43.28,43.28,43.28,100,0
FPT,4/24/2020 11:19,43.19,43.19,43.19,43.19,2000,0
FPT,4/24/2020 11:20,43.28,43.28,43.19,43.19,810,0
FPT,4/24/2020 11:22,43.28,43.28,43.19,43.28,12030,0
FPT,4/24/2020 11:23,43.28,43.28,43.28,43.28,6050,0
FPT,4/24/2020 11:24,43.28,43.28,43.28,43.28,10000,0
FPT,4/24/2020 11:25,43.28,43.28,43.28,43.28,2020,0
FPT,4/24/2020 11:27,43.28,43.28,43.19,43.19,240,0
FPT,4/24/2020 11:29,43.19,43.28,43.19,43.19,4210,0
FPT,4/24/2020 13:00,43.19,43.19,43.19,43.19,12330,0
FPT,4/24/2020 13:01,43.28,43.28,43.19,43.19,1120,0
FPT,4/24/2020 13:02,43.28,43.28,43.28,43.28,15120,0
FPT,4/24/2020 13:03,43.19,43.28,43.19,43.19,6280,0
FPT,4/24/2020 13:04,43.28,43.28,43.19,43.19,80,0
FPT,4/24/2020 13:05,43.28,43.28,43.19,43.19,20,0
FPT,4/24/2020 13:06,43.19,43.19,43.19,43.19,680,0
FPT,4/24/2020 13:07,43.28,43.28,43.28,43.28,6490,0
FPT,4/24/2020 13:08,43.36,43.36,43.19,43.19,2900,0
FPT,4/24/2020 13:09,43.28,43.45,43.28,43.45,20010,0
FPT,4/24/2020 13:10,43.45,43.45,43.45,43.45,15190,0
FPT,4/24/2020 13:11,43.45,43.53,43.45,43.53,2140,0
FPT,4/24/2020 13:12,43.45,43.53,43.45,43.45,220,0
FPT,4/24/2020 13:13,43.45,43.53,43.45,43.45,10480,0
FPT,4/24/2020 13:14,43.45,43.45,43.36,43.36,1470,0
FPT,4/24/2020 13:15,43.36,43.45,43.36,43.36,2730,0
FPT,4/24/2020 13:16,43.36,43.36,43.36,43.36,10,0
FPT,4/24/2020 13:17,43.36,43.36,43.36,43.36,3390,0
FPT,4/24/2020 13:18,43.36,43.45,43.28,43.45,8060,0
FPT,4/24/2020 13:19,43.36,43.45,43.36,43.36,1000,0
FPT,4/24/2020 13:20,43.28,43.45,43.28,43.28,910,0
FPT,4/24/2020 13:21,43.36,43.36,43.28,43.36,1550,0
FPT,4/24/2020 13:22,43.36,43.36,43.36,43.36,1000,0
FPT,4/24/2020 13:23,43.36,43.45,43.36,43.45,110,0
FPT,4/24/2020 13:24,43.36,43.36,43.28,43.28,1030,0
FPT,4/24/2020 13:25,43.36,43.36,43.28,43.36,570,0
FPT,4/24/2020 13:26,43.36,43.36,43.36,43.36,2430,0
FPT,4/24/2020 13:27,43.45,43.45,43.36,43.45,15980,0
FPT,4/24/2020 13:28,43.45,43.45,43.45,43.45,2000,0
FPT,4/24/2020 13:29,43.53,43.53,43.36,43.36,40870,0
FPT,4/24/2020 13:30,43.36,43.36,43.28,43.36,5030,0
FPT,4/24/2020 13:31,43.36,43.36,43.36,43.36,10520,0
FPT,4/24/2020 13:32,43.36,43.36,43.28,43.36,490,0
FPT,4/24/2020 13:33,43.36,43.45,43.28,43.45,110,0
FPT,4/24/2020 13:34,43.36,43.36,43.36,43.36,10,0
FPT,4/24/2020 13:35,43.45,43.45,43.36,43.36,70,0
FPT,4/24/2020 13:36,43.36,43.36,43.36,43.36,1230,0
FPT,4/24/2020 13:37,43.45,43.45,43.36,43.36,470,0
FPT,4/24/2020 13:38,43.45,43.45,43.36,43.36,260,0
FPT,4/24/2020 13:39,43.45,43.45,43.36,43.36,480,0
FPT,4/24/2020 13:40,43.45,43.45,43.36,43.36,13010,0
FPT,4/24/2020 13:41,43.36,43.36,43.36,43.36,10,0
FPT,4/24/2020 13:42,43.36,43.36,43.36,43.36,130,0
FPT,4/24/2020 13:43,43.45,43.45,43.36,43.36,1240,0
FPT,4/24/2020 13:44,43.45,43.45,43.36,43.36,3960,0
FPT,4/24/2020 13:45,43.45,43.45,43.36,43.36,430,0
FPT,4/24/2020 13:46,43.36,43.36,43.36,43.36,150,0
FPT,4/24/2020 13:47,43.36,43.45,43.36,43.45,3460,0
FPT,4/24/2020 13:48,43.45,43.45,43.36,43.36,1140,0
FPT,4/24/2020 13:49,43.45,43.53,43.45,43.45,7870,0
FPT,4/24/2020 13:50,43.45,43.45,43.45,43.45,880,0
FPT,4/24/2020 13:51,43.53,43.53,43.45,43.53,1280,0
FPT,4/24/2020 13:52,43.45,43.53,43.45,43.45,19430,0
FPT,4/24/2020 13:53,43.45,43.53,43.45,43.53,1200,0
FPT,4/24/2020 13:54,43.45,43.45,43.45,43.45,8610,0
FPT,4/24/2020 13:55,43.45,43.45,43.45,43.45,10220,0
FPT,4/24/2020 13:56,43.45,43.62,43.45,43.62,69900,0
FPT,4/24/2020 13:57,43.53,43.53,43.53,43.53,410,0
FPT,4/24/2020 13:58,43.53,43.53,43.45,43.53,3350,0
FPT,4/24/2020 13:59,43.53,43.53,43.53,43.53,4390,0
FPT,4/24/2020 14:00,43.53,43.62,43.53,43.53,3080,0
FPT,4/24/2020 14:01,43.53,43.62,43.53,43.53,610,0
FPT,4/24/2020 14:02,43.62,43.62,43.53,43.53,560,0
FPT,4/24/2020 14:03,43.53,43.53,43.53,43.53,500,0
FPT,4/24/2020 14:04,43.62,43.62,43.62,43.62,11420,0
FPT,4/24/2020 14:05,43.62,43.62,43.53,43.62,6200,0
FPT,4/24/2020 14:06,43.62,43.62,43.62,43.62,2600,0
FPT,4/24/2020 14:07,43.62,43.62,43.62,43.62,8490,0
FPT,4/24/2020 14:08,43.62,43.7,43.62,43.62,2270,0
FPT,4/24/2020 14:09,43.7,43.7,43.62,43.62,6710,0
FPT,4/24/2020 14:10,43.62,43.7,43.62,43.7,1900,0
FPT,4/24/2020 14:11,43.7,43.7,43.62,43.62,8150,0
FPT,4/24/2020 14:12,43.62,43.62,43.62,43.62,50,0
FPT,4/24/2020 14:13,43.62,43.62,43.62,43.62,50,0
FPT,4/24/2020 14:14,43.7,43.7,43.62,43.62,7730,0
FPT,4/24/2020 14:15,43.7,43.7,43.62,43.62,2010,0
FPT,4/24/2020 14:16,43.62,43.7,43.62,43.62,19720,0
FPT,4/24/2020 14:17,43.62,43.62,43.45,43.53,37960,0
FPT,4/24/2020 14:18,43.53,43.53,43.45,43.45,540,0
FPT,4/24/2020 14:19,43.53,43.53,43.45,43.45,3090,0
FPT,4/24/2020 14:20,43.53,43.53,43.45,43.53,420,0
FPT,4/24/2020 14:21,43.45,43.53,43.45,43.53,12010,0
FPT,4/24/2020 14:22,43.45,43.62,43.45,43.53,4950,0
FPT,4/24/2020 14:23,43.62,43.62,43.45,43.45,6270,0
FPT,4/24/2020 14:24,43.53,43.53,43.45,43.53,2310,0
FPT,4/24/2020 14:25,43.53,43.53,43.45,43.53,1330,0
FPT,4/24/2020 14:26,43.53,43.53,43.45,43.45,1460,0
FPT,4/24/2020 14:27,43.53,43.53,43.45,43.45,10950,0
FPT,4/24/2020 14:28,43.45,43.53,43.45,43.53,2000,0
FPT,4/24/2020 14:29,43.45,43.53,43.45,43.45,6480,0
FPT,4/24/2020 14:30,43.53,43.53,43.53,43.53,590,0
FPT,4/24/2020 14:46,43.53,43.53,43.53,43.53,57660,0
FPT,4/27/2020 9:15,43.96,43.96,43.96,43.96,15290,0
FPT,4/27/2020 9:16,43.88,43.88,43.79,43.88,140,0
FPT,4/27/2020 9:17,43.79,43.79,43.79,43.79,40520,0
FPT,4/27/2020 9:18,43.7,43.79,43.19,43.53,2180,0
FPT,4/27/2020 9:19,43.36,43.53,43.36,43.53,620,0
FPT,4/27/2020 9:20,43.53,43.53,43.36,43.36,370,0
FPT,4/27/2020 9:21,43.36,43.53,43.36,43.53,13190,0
FPT,4/27/2020 9:22,43.45,43.45,43.36,43.45,8850,0
FPT,4/27/2020 9:23,43.45,43.53,43.36,43.36,2680,0
FPT,4/27/2020 9:24,43.45,43.45,43.36,43.45,10090,0
FPT,4/27/2020 9:25,43.53,43.53,43.36,43.45,15410,0
FPT,4/27/2020 9:26,43.45,43.45,43.36,43.36,19460,0
FPT,4/27/2020 9:27,43.36,43.36,43.28,43.28,6170,0
FPT,4/27/2020 9:28,43.36,43.36,43.28,43.28,15090,0
FPT,4/27/2020 9:29,43.36,43.36,43.28,43.36,2170,0
FPT,4/27/2020 9:30,43.36,43.45,43.36,43.36,5180,0
FPT,4/27/2020 9:31,43.36,43.36,43.36,43.36,3000,0
FPT,4/27/2020 9:32,43.45,43.45,43.45,43.45,1100,0
FPT,4/27/2020 9:33,43.45,43.45,43.45,43.45,460,0
FPT,4/27/2020 9:34,43.45,43.45,43.45,43.45,10070,0
FPT,4/27/2020 9:35,43.45,43.45,43.45,43.45,1190,0
FPT,4/27/2020 9:36,43.45,43.45,43.45,43.45,470,0
FPT,4/27/2020 9:37,43.45,43.45,43.45,43.45,2450,0
FPT,4/27/2020 9:38,43.45,43.45,43.45,43.45,11560,0
FPT,4/27/2020 9:39,43.45,43.45,43.45,43.45,3790,0
FPT,4/27/2020 9:40,43.45,43.45,43.45,43.45,810,0
FPT,4/27/2020 9:41,43.53,43.53,43.45,43.45,1260,0
FPT,4/27/2020 9:42,43.45,43.53,43.45,43.45,5170,0
FPT,4/27/2020 9:43,43.53,43.53,43.45,43.45,44360,0
FPT,4/27/2020 9:44,43.45,43.45,43.45,43.45,13690,0
FPT,4/27/2020 9:45,43.45,43.45,43.45,43.45,1090,0
FPT,4/27/2020 9:46,43.53,43.53,43.45,43.45,190,0
FPT,4/27/2020 9:47,43.45,43.53,43.45,43.53,3500,0
FPT,4/27/2020 9:48,43.53,43.62,43.53,43.53,22130,0
FPT,4/27/2020 9:49,43.62,43.62,43.62,43.62,3410,0
FPT,4/27/2020 9:50,43.62,43.7,43.62,43.7,15950,0
FPT,4/27/2020 9:51,43.53,43.62,43.53,43.62,7050,0
FPT,4/27/2020 9:52,43.7,43.7,43.62,43.62,1130,0
FPT,4/27/2020 9:53,43.62,43.62,43.53,43.53,6400,0
FPT,4/27/2020 9:54,43.53,43.53,43.53,43.53,14510,0
FPT,4/27/2020 9:55,43.53,43.53,43.53,43.53,17910,0
FPT,4/27/2020 9:56,43.53,43.53,43.53,43.53,980,0
FPT,4/27/2020 9:57,43.53,43.53,43.53,43.53,3260,0
FPT,4/27/2020 9:58,43.45,43.45,43.45,43.45,800,0
FPT,4/27/2020 9:59,43.53,43.53,43.53,43.53,500,0
FPT,4/27/2020 10:00,43.53,43.53,43.45,43.45,1210,0
FPT,4/27/2020 10:01,43.53,43.53,43.45,43.53,1800,0
FPT,4/27/2020 10:02,43.45,43.53,43.45,43.53,90,0
FPT,4/27/2020 10:03,43.53,43.53,43.45,43.45,110,0
FPT,4/27/2020 10:04,43.53,43.53,43.53,43.53,20810,0
FPT,4/27/2020 10:05,43.53,43.53,43.53,43.53,540,0
FPT,4/27/2020 10:06,43.53,43.53,43.53,43.53,140,0
FPT,4/27/2020 10:07,43.53,43.53,43.45,43.45,11120,0
FPT,4/27/2020 10:08,43.53,43.53,43.45,43.45,22120,0
FPT,4/27/2020 10:09,43.53,43.53,43.45,43.45,3880,0
FPT,4/27/2020 10:10,43.45,43.45,43.45,43.45,1500,0
FPT,4/27/2020 10:11,43.45,43.45,43.45,43.45,2300,0
FPT,4/27/2020 10:12,43.45,43.45,43.45,43.45,210,0
FPT,4/27/2020 10:13,43.45,43.45,43.45,43.45,5260,0
FPT,4/27/2020 10:14,43.45,43.45,43.36,43.45,21660,0
FPT,4/27/2020 10:15,43.45,43.45,43.45,43.45,450,0
FPT,4/27/2020 10:16,43.45,43.45,43.45,43.45,2570,0
FPT,4/27/2020 10:17,43.36,43.36,43.36,43.36,260,0
FPT,4/27/2020 10:18,43.36,43.45,43.36,43.45,350,0
FPT,4/27/2020 10:19,43.45,43.45,43.36,43.45,1680,0
FPT,4/27/2020 10:20,43.45,43.45,43.45,43.45,1320,0
FPT,4/27/2020 10:21,43.45,43.45,43.45,43.45,370,0
FPT,4/27/2020 10:22,43.45,43.45,43.45,43.45,3170,0
FPT,4/27/2020 10:23,43.45,43.45,43.45,43.45,9040,0
FPT,4/27/2020 10:24,43.45,43.45,43.45,43.45,410,0
FPT,4/27/2020 10:25,43.45,43.45,43.45,43.45,110,0
FPT,4/27/2020 10:26,43.45,43.45,43.45,43.45,1040,0
FPT,4/27/2020 10:27,43.45,43.53,43.45,43.53,20500,0
FPT,4/27/2020 10:28,43.45,43.45,43.45,43.45,1370,0
FPT,4/27/2020 10:29,43.36,43.45,43.36,43.45,53570,0
FPT,4/27/2020 10:30,43.36,43.36,43.36,43.36,3310,0
FPT,4/27/2020 10:31,43.36,43.36,43.28,43.36,7320,0
FPT,4/27/2020 10:32,43.36,43.45,43.36,43.45,1210,0
FPT,4/27/2020 10:33,43.45,43.45,43.45,43.45,2010,0
FPT,4/27/2020 10:34,43.36,43.45,43.36,43.36,8550,0
FPT,4/27/2020 10:35,43.45,43.45,43.45,43.45,360,0
FPT,4/27/2020 10:36,43.45,43.45,43.36,43.36,4530,0
FPT,4/27/2020 10:37,43.45,43.45,43.45,43.45,6860,0
FPT,4/27/2020 10:38,43.45,43.45,43.45,43.45,1510,0
FPT,4/27/2020 10:39,43.45,43.45,43.45,43.45,460,0
FPT,4/27/2020 10:40,43.45,43.53,43.45,43.53,260,0
FPT,4/27/2020 10:41,43.45,43.45,43.45,43.45,2000,0
FPT,4/27/2020 10:43,43.45,43.45,43.45,43.45,1000,0
FPT,4/27/2020 10:44,43.45,43.53,43.45,43.53,1010,0
FPT,4/27/2020 10:46,43.53,43.53,43.45,43.53,390,0
FPT,4/27/2020 10:47,43.45,43.53,43.45,43.45,2020,0
FPT,4/27/2020 10:48,43.45,43.62,43.45,43.62,84260,0
FPT,4/27/2020 10:49,43.7,43.7,43.7,43.7,1000,0
FPT,4/27/2020 10:50,43.7,43.7,43.53,43.53,6500,0
FPT,4/27/2020 10:51,43.53,43.53,43.53,43.53,1730,0
FPT,4/27/2020 10:52,43.53,43.53,43.45,43.45,1250,0
FPT,4/27/2020 10:53,43.53,43.53,43.45,43.45,30,0
FPT,4/27/2020 10:54,43.53,43.53,43.45,43.45,1060,0
FPT,4/27/2020 10:55,43.45,43.45,43.45,43.45,2000,0
FPT,4/27/2020 10:56,43.53,43.53,43.53,43.53,300,0
FPT,4/27/2020 10:57,43.53,43.53,43.53,43.53,1020,0
FPT,4/27/2020 10:58,43.53,43.53,43.53,43.53,1100,0
FPT,4/27/2020 10:59,43.53,43.53,43.53,43.53,11460,0
FPT,4/27/2020 11:00,43.53,43.53,43.45,43.53,14330,0
FPT,4/27/2020 11:01,43.62,43.62,43.62,43.62,320,0
FPT,4/27/2020 11:02,43.62,43.62,43.62,43.62,120,0
FPT,4/27/2020 11:03,43.53,43.62,43.53,43.62,1030,0
FPT,4/27/2020 11:04,43.62,43.62,43.62,43.62,2200,0
FPT,4/27/2020 11:05,43.53,43.62,43.53,43.53,5340,0
FPT,4/27/2020 11:06,43.62,43.62,43.53,43.62,2190,0
FPT,4/27/2020 11:08,43.53,43.62,43.53,43.62,6030,0
FPT,4/27/2020 11:09,43.62,43.62,43.53,43.53,9310,0
FPT,4/27/2020 11:10,43.53,43.53,43.45,43.53,1020,0
FPT,4/27/2020 11:11,43.53,43.53,43.45,43.53,160,0
FPT,4/27/2020 11:12,43.45,43.53,43.45,43.45,100,0
FPT,4/27/2020 11:13,43.45,43.45,43.45,43.45,1330,0
FPT,4/27/2020 11:14,43.45,43.53,43.45,43.53,1250,0
FPT,4/27/2020 11:15,43.45,43.53,43.45,43.53,8000,0
FPT,4/27/2020 11:16,43.45,43.45,43.45,43.45,10,0
FPT,4/27/2020 11:17,43.45,43.45,43.45,43.45,3500,0
FPT,4/27/2020 11:18,43.45,43.45,43.45,43.45,31070,0
FPT,4/27/2020 11:19,43.36,43.45,43.28,43.36,39540,0
FPT,4/27/2020 11:20,43.28,43.36,43.28,43.28,3950,0
FPT,4/27/2020 11:21,43.36,43.36,43.36,43.36,810,0
FPT,4/27/2020 11:22,43.36,43.36,43.36,43.36,3550,0
FPT,4/27/2020 11:23,43.36,43.36,43.36,43.36,1280,0
FPT,4/27/2020 11:24,43.36,43.36,43.28,43.36,4510,0
FPT,4/27/2020 11:25,43.36,43.36,43.36,43.36,1240,0
FPT,4/27/2020 11:26,43.28,43.36,43.28,43.36,35340,0
FPT,4/27/2020 11:27,43.28,43.28,43.28,43.28,8000,0
FPT,4/27/2020 11:28,43.28,43.28,43.28,43.28,100,0
FPT,4/27/2020 11:29,43.28,43.28,43.28,43.28,6900,0
FPT,4/27/2020 13:00,43.36,43.36,43.36,43.36,5870,0
FPT,4/27/2020 13:01,43.28,43.28,43.19,43.19,79000,0
FPT,4/27/2020 13:02,43.19,43.19,43.19,43.19,500,0
FPT,4/27/2020 13:03,43.19,43.19,43.19,43.19,200,0
FPT,4/27/2020 13:04,43.19,43.19,43.11,43.11,42470,0
FPT,4/27/2020 13:05,43.11,43.19,43.11,43.19,4200,0
FPT,4/27/2020 13:06,43.19,43.19,43.19,43.19,8220,0
FPT,4/27/2020 13:08,43.36,43.36,43.36,43.36,10,0
FPT,4/27/2020 13:09,43.36,43.36,43.28,43.36,3120,0
FPT,4/27/2020 13:10,43.28,43.28,43.28,43.28,1540,0
FPT,4/27/2020 13:12,43.28,43.28,43.28,43.28,70,0
FPT,4/27/2020 13:13,43.28,43.36,43.28,43.36,3700,0
FPT,4/27/2020 13:14,43.28,43.36,43.28,43.36,480,0
FPT,4/27/2020 13:15,43.36,43.36,43.36,43.36,6830,0
FPT,4/27/2020 13:16,43.28,43.36,43.28,43.36,5080,0
FPT,4/27/2020 13:17,43.28,43.28,43.28,43.28,10,0
FPT,4/27/2020 13:18,43.36,43.36,43.36,43.36,50,0
FPT,4/27/2020 13:19,43.36,43.45,43.36,43.36,7010,0
FPT,4/27/2020 13:20,43.45,43.45,43.36,43.36,250,0
FPT,4/27/2020 13:22,43.45,43.45,43.36,43.36,1160,0
FPT,4/27/2020 13:23,43.36,43.36,43.36,43.36,2000,0
FPT,4/27/2020 13:24,43.45,43.45,43.45,43.45,500,0
FPT,4/27/2020 13:25,43.36,43.45,43.36,43.45,2210,0
FPT,4/27/2020 13:26,43.36,43.45,43.36,43.36,1290,0
FPT,4/27/2020 13:27,43.36,43.36,43.36,43.36,840,0
FPT,4/27/2020 13:28,43.36,43.36,43.28,43.28,8900,0
FPT,4/27/2020 13:29,43.36,43.36,43.28,43.28,2900,0
FPT,4/27/2020 13:30,43.28,43.36,43.28,43.28,11410,0
FPT,4/27/2020 13:31,43.28,43.36,43.28,43.36,300,0
FPT,4/27/2020 13:32,43.36,43.36,43.36,43.36,40,0
FPT,4/27/2020 13:33,43.36,43.36,43.36,43.36,100,0
FPT,4/27/2020 13:34,43.36,43.36,43.36,43.36,20,0
FPT,4/27/2020 13:35,43.36,43.36,43.36,43.36,10,0
FPT,4/27/2020 13:36,43.28,43.28,43.28,43.28,2350,0
FPT,4/27/2020 13:37,43.36,43.36,43.28,43.28,710,0
FPT,4/27/2020 13:38,43.28,43.28,43.28,43.28,240,0
FPT,4/27/2020 13:40,43.19,43.28,43.19,43.28,9210,0
FPT,4/27/2020 13:41,43.28,43.28,43.28,43.28,310,0
FPT,4/27/2020 13:42,43.28,43.28,43.19,43.19,100,0
FPT,4/27/2020 13:43,43.28,43.28,43.19,43.28,12790,0
FPT,4/27/2020 13:44,43.28,43.28,43.28,43.28,1500,0
FPT,4/27/2020 13:45,43.36,43.36,43.36,43.36,500,0
FPT,4/27/2020 13:46,43.28,43.28,43.28,43.28,3600,0
FPT,4/27/2020 13:47,43.28,43.28,43.19,43.19,8930,0
FPT,4/27/2020 13:48,43.28,43.28,43.19,43.19,2770,0
FPT,4/27/2020 13:49,43.28,43.28,43.28,43.28,10540,0
FPT,4/27/2020 13:50,43.19,43.19,43.19,43.19,4000,0
FPT,4/27/2020 13:51,43.28,43.28,43.28,43.28,10000,0
FPT,4/27/2020 13:52,43.19,43.28,43.19,43.28,9000,0
FPT,4/27/2020 13:53,43.36,43.36,43.36,43.36,10,0
FPT,4/27/2020 13:54,43.28,43.28,43.28,43.28,1640,0
FPT,4/27/2020 13:55,43.19,43.28,43.19,43.28,1050,0
FPT,4/27/2020 13:56,43.28,43.28,43.28,43.28,3150,0
FPT,4/27/2020 13:57,43.28,43.28,43.19,43.19,1410,0
FPT,4/27/2020 13:58,43.28,43.28,43.19,43.19,1440,0
FPT,4/27/2020 13:59,43.28,43.28,43.28,43.28,150,0
FPT,4/27/2020 14:00,43.19,43.28,43.19,43.28,13580,0
FPT,4/27/2020 14:01,43.28,43.36,43.28,43.36,60,0
FPT,4/27/2020 14:02,43.36,43.36,43.36,43.36,30,0
FPT,4/27/2020 14:04,43.28,43.28,43.28,43.28,500,0
FPT,4/27/2020 14:05,43.28,43.28,43.28,43.28,10010,0
FPT,4/27/2020 14:06,43.19,43.28,43.19,43.28,530,0
FPT,4/27/2020 14:07,43.28,43.28,43.28,43.28,1350,0
FPT,4/27/2020 14:08,43.28,43.36,43.28,43.28,3230,0
FPT,4/27/2020 14:09,43.28,43.36,43.28,43.36,610,0
FPT,4/27/2020 14:10,43.45,43.45,43.45,43.45,70000,0
FPT,4/27/2020 14:11,43.36,43.36,43.36,43.36,50,0
FPT,4/27/2020 14:12,43.45,43.45,43.36,43.36,1070,0
FPT,4/27/2020 14:13,43.36,43.36,43.36,43.36,150,0
FPT,4/27/2020 14:14,43.45,43.45,43.36,43.45,9780,0
FPT,4/27/2020 14:15,43.36,43.36,43.28,43.28,7530,0
FPT,4/27/2020 14:16,43.36,43.36,43.28,43.36,630,0
FPT,4/27/2020 14:17,43.36,43.36,43.28,43.36,5780,0
FPT,4/27/2020 14:18,43.28,43.45,43.28,43.45,19120,0
FPT,4/27/2020 14:19,43.28,43.45,43.28,43.36,1430,0
FPT,4/27/2020 14:20,43.36,43.36,43.36,43.36,600,0
FPT,4/27/2020 14:21,43.36,43.36,43.36,43.36,370,0
FPT,4/27/2020 14:22,43.36,43.36,43.36,43.36,1100,0
FPT,4/27/2020 14:23,43.36,43.36,43.28,43.28,20,0
FPT,4/27/2020 14:24,43.36,43.36,43.36,43.36,420,0
FPT,4/27/2020 14:25,43.36,43.45,43.28,43.45,27550,0
FPT,4/27/2020 14:26,43.36,43.36,43.36,43.36,3010,0
FPT,4/27/2020 14:27,43.36,43.45,43.36,43.45,120,0
FPT,4/27/2020 14:28,43.36,43.36,43.36,43.36,1360,0
FPT,4/27/2020 14:29,43.36,43.45,43.36,43.45,30870,0
FPT,4/27/2020 14:46,43.28,43.28,43.28,43.28,31600,0
FPT,4/28/2020 9:15,43.28,43.28,43.28,43.28,21510,0
FPT,4/28/2020 9:16,43.19,43.19,43.19,43.19,460,0
FPT,4/28/2020 9:17,43.28,43.28,43.19,43.19,1250,0
FPT,4/28/2020 9:18,43.19,43.19,43.19,43.19,40,0
FPT,4/28/2020 9:19,43.19,43.19,43.19,43.19,2270,0
FPT,4/28/2020 9:20,43.19,43.28,43.19,43.28,3530,0
FPT,4/28/2020 9:21,43.28,43.28,43.28,43.28,3350,0
FPT,4/28/2020 9:22,43.28,43.28,43.28,43.28,50,0
FPT,4/28/2020 9:23,43.28,43.28,43.28,43.28,30,0
FPT,4/28/2020 9:24,43.28,43.28,43.28,43.28,1990,0
FPT,4/28/2020 9:25,43.28,43.28,43.19,43.19,3830,0
FPT,4/28/2020 9:26,43.19,43.19,43.19,43.19,25790,0
FPT,4/28/2020 9:27,43.19,43.19,43.11,43.11,500,0
FPT,4/28/2020 9:28,43.11,43.19,43.11,43.11,5230,0
FPT,4/28/2020 9:29,43.11,43.11,43.02,43.02,28260,0
FPT,4/28/2020 9:30,43.02,43.11,43.02,43.02,4370,0
FPT,4/28/2020 9:31,43.02,43.02,42.94,42.94,24320,0
FPT,4/28/2020 9:32,42.85,43.02,42.85,42.94,890,0
FPT,4/28/2020 9:33,42.94,42.94,42.85,42.94,13850,0
FPT,4/28/2020 9:34,42.85,42.94,42.85,42.85,11780,0
FPT,4/28/2020 9:35,42.94,42.94,42.94,42.94,310,0
FPT,4/28/2020 9:36,42.94,42.94,42.85,42.94,6200,0
FPT,4/28/2020 9:37,43.02,43.02,43.02,43.02,10,0
FPT,4/28/2020 9:38,42.94,42.94,42.85,42.85,2500,0
FPT,4/28/2020 9:39,42.85,42.94,42.85,42.94,4240,0
FPT,4/28/2020 9:40,42.85,42.94,42.85,42.94,3580,0
FPT,4/28/2020 9:41,42.94,42.94,42.85,42.94,3030,0
FPT,4/28/2020 9:42,42.85,43.02,42.85,42.94,5200,0
FPT,4/28/2020 9:43,42.94,42.94,42.94,42.94,6500,0
FPT,4/28/2020 9:44,42.94,43.02,42.85,42.94,6620,0
FPT,4/28/2020 9:45,43.02,43.02,43.02,43.02,50,0
FPT,4/28/2020 9:46,43.02,43.02,43.02,43.02,10720,0
FPT,4/28/2020 9:47,43.02,43.02,43.02,43.02,8110,0
FPT,4/28/2020 9:48,43.11,43.11,43.02,43.02,5330,0
FPT,4/28/2020 9:49,43.02,43.02,43.02,43.02,10,0
FPT,4/28/2020 9:50,43.02,43.02,43.02,43.02,1860,0
FPT,4/28/2020 9:51,43.11,43.11,43.11,43.11,100,0
FPT,4/28/2020 9:52,43.11,43.11,43.02,43.11,1120,0
FPT,4/28/2020 9:53,43.11,43.11,43.11,43.11,100,0
FPT,4/28/2020 9:54,43.11,43.11,43.11,43.11,200,0
FPT,4/28/2020 9:55,43.11,43.11,43.11,43.11,16200,0
FPT,4/28/2020 9:56,43.11,43.11,43.02,43.11,3730,0
FPT,4/28/2020 9:57,43.11,43.19,43.11,43.19,1220,0
FPT,4/28/2020 9:58,43.19,43.19,43.11,43.11,410,0
FPT,4/28/2020 9:59,43.19,43.19,43.11,43.11,990,0
FPT,4/28/2020 10:00,43.19,43.19,43.19,43.19,1280,0
FPT,4/28/2020 10:01,43.11,43.19,43.11,43.19,760,0
FPT,4/28/2020 10:02,43.11,43.19,43.11,43.19,1020,0
FPT,4/28/2020 10:03,43.19,43.19,43.19,43.19,10,0
FPT,4/28/2020 10:04,43.11,43.19,43.11,43.19,940,0
FPT,4/28/2020 10:06,43.11,43.11,43.11,43.11,1000,0
FPT,4/28/2020 10:07,43.11,43.11,43.11,43.11,180,0
FPT,4/28/2020 10:08,43.11,43.19,43.11,43.19,360,0
FPT,4/28/2020 10:09,43.11,43.19,43.11,43.19,6800,0
FPT,4/28/2020 10:10,43.11,43.19,43.11,43.11,220,0
FPT,4/28/2020 10:11,43.11,43.11,43.11,43.11,1920,0
FPT,4/28/2020 10:12,43.11,43.19,43.11,43.19,24250,0
FPT,4/28/2020 10:13,43.19,43.19,43.19,43.19,50,0
FPT,4/28/2020 10:14,43.28,43.28,43.19,43.19,30,0
FPT,4/28/2020 10:16,43.19,43.28,43.19,43.19,1980,0
FPT,4/28/2020 10:17,43.19,43.19,43.19,43.19,510,0
FPT,4/28/2020 10:18,43.19,43.19,43.19,43.19,10000,0
FPT,4/28/2020 10:19,43.19,43.28,43.19,43.19,2400,0
FPT,4/28/2020 10:20,43.19,43.19,43.11,43.11,3400,0
FPT,4/28/2020 10:21,43.19,43.19,43.19,43.19,660,0
FPT,4/28/2020 10:22,43.19,43.19,43.19,43.19,3010,0
FPT,4/28/2020 10:23,43.19,43.19,43.11,43.19,850,0
FPT,4/28/2020 10:25,43.19,43.19,43.19,43.19,670,0
FPT,4/28/2020 10:26,43.19,43.19,43.11,43.11,580,0
FPT,4/28/2020 10:27,43.11,43.11,43.11,43.11,220,0
FPT,4/28/2020 10:28,43.11,43.11,43.11,43.11,1200,0
FPT,4/28/2020 10:29,43.11,43.11,43.11,43.11,10010,0
FPT,4/28/2020 10:31,43.11,43.19,43.11,43.11,4570,0
FPT,4/28/2020 10:32,43.11,43.11,43.11,43.11,1950,0
FPT,4/28/2020 10:33,43.11,43.19,43.11,43.11,1070,0
FPT,4/28/2020 10:34,43.11,43.11,43.11,43.11,13120,0
FPT,4/28/2020 10:35,43.02,43.02,43.02,43.02,29390,0
FPT,4/28/2020 10:36,43.02,43.02,42.94,42.94,50,0
FPT,4/28/2020 10:37,42.94,42.94,42.94,42.94,52070,0
FPT,4/28/2020 10:38,42.94,42.94,42.94,42.94,8630,0
FPT,4/28/2020 10:39,43.02,43.02,42.94,42.94,6010,0
FPT,4/28/2020 10:41,43.02,43.02,42.94,42.94,110,0
FPT,4/28/2020 10:42,43.02,43.02,43.02,43.02,410,0
FPT,4/28/2020 10:43,43.02,43.02,43.02,43.02,10,0
FPT,4/28/2020 10:44,43.02,43.02,43.02,43.02,200,0
FPT,4/28/2020 10:46,43.02,43.02,43.02,43.02,11500,0
FPT,4/28/2020 10:47,43.02,43.11,43.02,43.11,130,0
FPT,4/28/2020 10:48,43.11,43.11,43.11,43.11,20,0
FPT,4/28/2020 10:49,43.02,43.02,43.02,43.02,1220,0
FPT,4/28/2020 10:50,43.02,43.02,43.02,43.02,500,0
FPT,4/28/2020 10:51,43.02,43.02,42.94,42.94,26630,0
FPT,4/28/2020 10:52,42.94,42.94,42.94,42.94,3110,0
FPT,4/28/2020 10:53,42.94,43.02,42.94,42.94,1300,0
FPT,4/28/2020 10:54,43.02,43.02,42.94,42.94,590,0
FPT,4/28/2020 10:55,43.02,43.02,43.02,43.02,500,0
FPT,4/28/2020 10:56,43.02,43.02,43.02,43.02,240,0
FPT,4/28/2020 10:57,43.02,43.02,43.02,43.02,250,0
FPT,4/28/2020 10:58,42.94,43.02,42.94,43.02,7630,0
FPT,4/28/2020 10:59,42.94,43.02,42.94,43.02,480,0
FPT,4/28/2020 11:00,43.02,43.02,42.94,42.94,150,0
FPT,4/28/2020 11:01,43.02,43.02,42.94,42.94,270,0
FPT,4/28/2020 11:02,43.02,43.02,42.94,43.02,6620,0
FPT,4/28/2020 11:03,43.02,43.11,43.02,43.02,10220,0
FPT,4/28/2020 11:04,43.11,43.11,43.02,43.02,30,0
FPT,4/28/2020 11:05,43.11,43.11,43.11,43.11,1050,0
FPT,4/28/2020 11:06,43.11,43.11,43.02,43.02,2540,0
FPT,4/28/2020 11:08,43.02,43.02,43.02,43.02,520,0
FPT,4/28/2020 11:11,43.02,43.02,43.02,43.02,17020,0
FPT,4/28/2020 11:12,43.02,43.02,43.02,43.02,7050,0
FPT,4/28/2020 11:13,43.02,43.02,43.02,43.02,100,0
FPT,4/28/2020 11:14,43.02,43.02,43.02,43.02,6030,0
FPT,4/28/2020 11:15,43.02,43.02,43.02,43.02,500,0
FPT,4/28/2020 11:16,43.02,43.02,43.02,43.02,300,0
FPT,4/28/2020 11:17,43.11,43.11,43.11,43.11,1110,0
FPT,4/28/2020 11:18,43.11,43.11,43.02,43.02,1900,0
FPT,4/28/2020 11:19,43.02,43.02,43.02,43.02,200,0
FPT,4/28/2020 11:20,43.11,43.11,43.11,43.11,40,0
FPT,4/28/2020 11:21,43.02,43.11,43.02,43.11,130,0
FPT,4/28/2020 11:22,43.02,43.02,43.02,43.02,100,0
FPT,4/28/2020 11:23,43.11,43.11,43.02,43.02,610,0
FPT,4/28/2020 11:26,43.02,43.02,42.94,42.94,7550,0
FPT,4/28/2020 11:27,43.02,43.02,43.02,43.02,100,0
FPT,4/28/2020 11:28,43.02,43.02,43.02,43.02,250,0
FPT,4/28/2020 13:00,43.02,43.02,43.02,43.02,4800,0
FPT,4/28/2020 13:01,43.02,43.02,42.94,42.94,1200,0
FPT,4/28/2020 13:02,42.94,42.94,42.94,42.94,500,0
FPT,4/28/2020 13:03,42.94,43.02,42.94,42.94,1030,0
FPT,4/28/2020 13:05,42.94,42.94,42.94,42.94,400,0
FPT,4/28/2020 13:06,42.94,42.94,42.94,42.94,560,0
FPT,4/28/2020 13:07,42.94,42.94,42.94,42.94,490,0
FPT,4/28/2020 13:08,43.02,43.02,42.94,42.94,20760,0
FPT,4/28/2020 13:09,42.94,42.94,42.94,42.94,640,0
FPT,4/28/2020 13:10,42.94,42.94,42.94,42.94,620,0
FPT,4/28/2020 13:11,42.94,42.94,42.94,42.94,660,0
FPT,4/28/2020 13:12,42.94,42.94,42.94,42.94,1000,0
FPT,4/28/2020 13:13,42.94,42.94,42.85,42.85,2480,0
FPT,4/28/2020 13:14,42.94,42.94,42.85,42.85,5210,0
FPT,4/28/2020 13:15,42.94,42.94,42.85,42.85,1830,0
FPT,4/28/2020 13:16,43.02,43.02,43.02,43.02,40,0
FPT,4/28/2020 13:17,43.02,43.02,42.94,42.94,240,0
FPT,4/28/2020 13:18,42.94,42.94,42.94,42.94,5290,0
FPT,4/28/2020 13:19,42.94,42.94,42.94,42.94,1040,0
FPT,4/28/2020 13:20,42.94,42.94,42.94,42.94,1000,0
FPT,4/28/2020 13:22,42.94,42.94,42.94,42.94,50,0
FPT,4/28/2020 13:23,42.94,42.94,42.94,42.94,2710,0
FPT,4/28/2020 13:24,42.94,42.94,42.94,42.94,60,0
FPT,4/28/2020 13:25,42.94,43.02,42.94,43.02,1010,0
FPT,4/28/2020 13:26,43.02,43.02,42.94,43.02,2560,0
FPT,4/28/2020 13:27,43.02,43.02,42.94,42.94,210,0
FPT,4/28/2020 13:29,43.02,43.02,43.02,43.02,70,0
FPT,4/28/2020 13:30,43.02,43.02,43.02,43.02,2110,0
FPT,4/28/2020 13:31,43.02,43.02,42.94,43.02,14130,0
FPT,4/28/2020 13:32,42.94,43.02,42.94,42.94,100,0
FPT,4/28/2020 13:33,42.94,42.94,42.94,42.94,2500,0
FPT,4/28/2020 13:34,43.02,43.02,42.94,43.02,830,0
FPT,4/28/2020 13:35,43.02,43.02,42.94,42.94,2900,0
FPT,4/28/2020 13:36,42.94,43.02,42.94,43.02,2010,0
FPT,4/28/2020 13:37,42.94,42.94,42.94,42.94,2410,0
FPT,4/28/2020 13:38,42.94,43.02,42.94,42.94,620,0
FPT,4/28/2020 13:39,43.02,43.02,42.94,42.94,810,0
FPT,4/28/2020 13:40,42.94,43.02,42.94,43.02,4970,0
FPT,4/28/2020 13:41,43.02,43.02,43.02,43.02,3520,0
FPT,4/28/2020 13:42,42.94,42.94,42.94,42.94,80,0
FPT,4/28/2020 13:43,42.94,43.02,42.94,43.02,5000,0
FPT,4/28/2020 13:44,43.02,43.11,43.02,43.11,16260,0
FPT,4/28/2020 13:45,43.11,43.11,43.02,43.02,1600,0
FPT,4/28/2020 13:46,43.02,43.02,43.02,43.02,10010,0
FPT,4/28/2020 13:47,43.11,43.11,42.94,42.94,2330,0
FPT,4/28/2020 13:48,43.02,43.02,43.02,43.02,8580,0
FPT,4/28/2020 13:49,42.94,43.02,42.94,43.02,4240,0
FPT,4/28/2020 13:50,43.11,43.11,43.02,43.02,10020,0
FPT,4/28/2020 13:51,43.11,43.11,43.02,43.11,150,0
FPT,4/28/2020 13:52,43.02,43.11,43.02,43.11,50,0
FPT,4/28/2020 13:53,43.11,43.11,43.02,43.11,1260,0
FPT,4/28/2020 13:54,43.11,43.11,43.02,43.11,15200,0
FPT,4/28/2020 13:55,43.11,43.19,43.02,43.19,32670,0
FPT,4/28/2020 13:56,43.19,43.19,43.11,43.19,33870,0
FPT,4/28/2020 13:57,43.11,43.28,43.11,43.28,21690,0
FPT,4/28/2020 13:58,43.28,43.28,43.19,43.28,3310,0
FPT,4/28/2020 13:59,43.28,43.28,43.19,43.28,11570,0
FPT,4/28/2020 14:00,43.19,43.28,43.19,43.19,2390,0
FPT,4/28/2020 14:01,43.28,43.36,43.28,43.28,12050,0
FPT,4/28/2020 14:02,43.28,43.36,43.28,43.36,1510,0
FPT,4/28/2020 14:03,43.36,43.36,43.28,43.28,20300,0
FPT,4/28/2020 14:04,43.36,43.36,43.19,43.28,21030,0
FPT,4/28/2020 14:05,43.19,43.28,43.19,43.19,40,0
FPT,4/28/2020 14:06,43.19,43.28,43.19,43.19,220,0
FPT,4/28/2020 14:07,43.19,43.28,43.19,43.28,14190,0
FPT,4/28/2020 14:08,43.28,43.28,43.19,43.19,5650,0
FPT,4/28/2020 14:09,43.19,43.19,43.11,43.11,7300,0
FPT,4/28/2020 14:10,43.19,43.19,43.19,43.19,10,0
FPT,4/28/2020 14:11,43.11,43.11,43.11,43.11,600,0
FPT,4/28/2020 14:12,43.19,43.19,43.19,43.19,50,0
FPT,4/28/2020 14:13,43.19,43.19,43.11,43.11,2000,0
FPT,4/28/2020 14:14,43.19,43.19,43.11,43.11,1130,0
FPT,4/28/2020 14:15,43.19,43.19,43.11,43.11,110,0
FPT,4/28/2020 14:16,43.11,43.19,43.11,43.19,8760,0
FPT,4/28/2020 14:17,43.19,43.28,43.19,43.19,2570,0
FPT,4/28/2020 14:18,43.19,43.19,43.19,43.19,2000,0
FPT,4/28/2020 14:19,43.28,43.28,43.19,43.19,5610,0
FPT,4/28/2020 14:20,43.28,43.28,43.19,43.19,90,0
FPT,4/28/2020 14:22,43.28,43.28,43.19,43.19,1290,0
FPT,4/28/2020 14:23,43.19,43.19,43.19,43.19,300,0
FPT,4/28/2020 14:24,43.19,43.19,43.19,43.19,1000,0
FPT,4/28/2020 14:25,43.19,43.19,43.19,43.19,100,0
FPT,4/28/2020 14:26,43.28,43.28,43.19,43.19,15560,0
FPT,4/28/2020 14:27,43.19,43.19,43.19,43.19,570,0
FPT,4/28/2020 14:28,43.28,43.28,43.19,43.19,5120,0
FPT,4/28/2020 14:29,43.28,43.28,43.19,43.28,1190,0
FPT,4/28/2020 14:46,43.28,43.28,43.28,43.28,18280,0
FPT,4/29/2020 9:15,43.36,43.36,43.28,43.28,8600,0
FPT,4/29/2020 9:16,43.28,43.28,43.28,43.28,1190,0
FPT,4/29/2020 9:17,43.36,43.36,43.28,43.28,60,0
FPT,4/29/2020 9:18,43.36,43.36,43.36,43.36,3240,0
FPT,4/29/2020 9:19,43.36,43.36,43.36,43.36,60,0
FPT,4/29/2020 9:20,43.45,43.45,43.28,43.28,2730,0
FPT,4/29/2020 9:21,43.28,43.36,43.28,43.28,2280,0
FPT,4/29/2020 9:22,43.36,43.36,43.36,43.36,2060,0
FPT,4/29/2020 9:23,43.36,43.36,43.36,43.36,2030,0
FPT,4/29/2020 9:24,43.36,43.45,43.36,43.36,620,0
FPT,4/29/2020 9:25,43.36,43.36,43.28,43.28,14720,0
FPT,4/29/2020 9:26,43.28,43.28,43.11,43.11,23720,0
FPT,4/29/2020 9:27,43.28,43.28,43.19,43.19,1320,0
FPT,4/29/2020 9:28,43.19,43.19,43.19,43.19,100,0
FPT,4/29/2020 9:29,43.28,43.28,43.19,43.28,820,0
FPT,4/29/2020 9:30,43.19,43.28,43.19,43.28,2490,0
FPT,4/29/2020 9:31,43.28,43.28,43.28,43.28,40,0
FPT,4/29/2020 9:32,43.28,43.36,43.28,43.28,1070,0
FPT,4/29/2020 9:33,43.36,43.45,43.28,43.36,7140,0
FPT,4/29/2020 9:34,43.36,43.36,43.28,43.36,1340,0
FPT,4/29/2020 9:35,43.36,43.36,43.36,43.36,2000,0
FPT,4/29/2020 9:36,43.36,43.45,43.28,43.36,15980,0
FPT,4/29/2020 9:37,43.36,43.45,43.36,43.45,4760,0
FPT,4/29/2020 9:38,43.36,43.36,43.28,43.28,1480,0
FPT,4/29/2020 9:39,43.28,43.28,43.28,43.28,1250,0
FPT,4/29/2020 9:40,43.28,43.36,43.28,43.28,2600,0
FPT,4/29/2020 9:41,43.36,43.36,43.28,43.36,10070,0
FPT,4/29/2020 9:42,43.45,43.45,43.45,43.45,10,0
FPT,4/29/2020 9:43,43.36,43.45,43.36,43.36,520,0
FPT,4/29/2020 9:44,43.36,43.36,43.36,43.36,1200,0
FPT,4/29/2020 9:45,43.28,43.28,43.28,43.28,10,0
FPT,4/29/2020 9:46,43.28,43.45,43.28,43.28,250,0
FPT,4/29/2020 9:47,43.36,43.45,43.36,43.45,10380,0
FPT,4/29/2020 9:48,43.45,43.45,43.45,43.45,2240,0
FPT,4/29/2020 9:49,43.45,43.45,43.45,43.45,18280,0
FPT,4/29/2020 9:50,43.45,43.45,43.45,43.45,10290,0
FPT,4/29/2020 9:51,43.45,43.45,43.36,43.36,3900,0
FPT,4/29/2020 9:52,43.36,43.45,43.36,43.36,2020,0
FPT,4/29/2020 9:53,43.36,43.45,43.36,43.45,7600,0
FPT,4/29/2020 9:54,43.36,43.45,43.36,43.36,5010,0
FPT,4/29/2020 9:55,43.36,43.36,43.36,43.36,3400,0
FPT,4/29/2020 9:56,43.36,43.36,43.36,43.36,350,0
FPT,4/29/2020 9:57,43.45,43.45,43.36,43.45,1390,0
FPT,4/29/2020 9:58,43.45,43.45,43.36,43.45,11980,0
FPT,4/29/2020 9:59,43.45,43.45,43.45,43.45,20,0
FPT,4/29/2020 10:00,43.45,43.53,43.45,43.53,40,0
FPT,4/29/2020 10:01,43.53,43.53,43.45,43.45,6050,0
FPT,4/29/2020 10:02,43.45,43.53,43.45,43.53,1340,0
FPT,4/29/2020 10:03,43.53,43.53,43.53,43.53,10100,0
FPT,4/29/2020 10:04,43.53,43.53,43.45,43.53,79290,0
FPT,4/29/2020 10:05,43.53,43.7,43.53,43.7,23570,0
FPT,4/29/2020 10:06,43.7,43.7,43.62,43.7,4960,0
FPT,4/29/2020 10:07,43.7,43.7,43.7,43.7,14180,0
FPT,4/29/2020 10:08,43.7,43.79,43.7,43.7,17490,0
FPT,4/29/2020 10:09,43.7,43.79,43.7,43.7,6060,0
FPT,4/29/2020 10:10,43.79,43.79,43.7,43.79,41110,0
FPT,4/29/2020 10:11,43.79,43.79,43.79,43.79,4680,0
FPT,4/29/2020 10:12,43.79,43.79,43.79,43.79,12710,0
FPT,4/29/2020 10:13,43.88,43.88,43.79,43.79,20630,0
FPT,4/29/2020 10:14,43.79,43.88,43.79,43.79,6170,0
FPT,4/29/2020 10:15,43.79,43.79,43.79,43.79,29210,0
FPT,4/29/2020 10:16,43.79,43.79,43.7,43.79,16980,0
FPT,4/29/2020 10:17,43.79,43.88,43.79,43.79,25810,0
FPT,4/29/2020 10:18,43.79,43.79,43.7,43.79,11080,0
FPT,4/29/2020 10:19,43.79,43.79,43.7,43.79,3850,0
FPT,4/29/2020 10:20,43.7,43.79,43.7,43.7,14830,0
FPT,4/29/2020 10:21,43.7,43.7,43.7,43.7,530,0
FPT,4/29/2020 10:22,43.7,43.7,43.7,43.7,50,0
FPT,4/29/2020 10:23,43.7,43.7,43.62,43.7,2200,0
FPT,4/29/2020 10:24,43.7,43.7,43.62,43.62,1120,0
FPT,4/29/2020 10:25,43.62,43.62,43.53,43.53,71800,0
FPT,4/29/2020 10:26,43.53,43.53,43.53,43.53,300,0
FPT,4/29/2020 10:27,43.53,43.53,43.53,43.53,5060,0
FPT,4/29/2020 10:28,43.53,43.62,43.53,43.62,3150,0
FPT,4/29/2020 10:29,43.53,43.53,43.45,43.45,7560,0
FPT,4/29/2020 10:30,43.53,43.53,43.53,43.53,150,0
FPT,4/29/2020 10:31,43.45,43.53,43.45,43.53,1160,0
FPT,4/29/2020 10:32,43.53,43.53,43.45,43.45,30,0
FPT,4/29/2020 10:35,43.45,43.53,43.45,43.53,90,0
FPT,4/29/2020 10:36,43.53,43.53,43.53,43.53,2200,0
FPT,4/29/2020 10:38,43.53,43.53,43.45,43.45,1030,0
FPT,4/29/2020 10:39,43.53,43.53,43.53,43.53,20,0
FPT,4/29/2020 10:40,43.53,43.53,43.53,43.53,10,0
FPT,4/29/2020 10:41,43.53,43.53,43.53,43.53,100,0
FPT,4/29/2020 10:43,43.53,43.53,43.45,43.45,7600,0
FPT,4/29/2020 10:44,43.53,43.53,43.45,43.53,1830,0
FPT,4/29/2020 10:45,43.53,43.53,43.53,43.53,4240,0
FPT,4/29/2020 10:46,43.53,43.53,43.53,43.53,19020,0
FPT,4/29/2020 10:47,43.53,43.53,43.53,43.53,8730,0
FPT,4/29/2020 10:48,43.53,43.62,43.53,43.53,1310,0
FPT,4/29/2020 10:49,43.62,43.62,43.53,43.53,520,0
FPT,4/29/2020 10:50,43.62,43.62,43.62,43.62,6290,0
FPT,4/29/2020 10:51,43.53,43.62,43.53,43.62,5110,0
FPT,4/29/2020 10:53,43.53,43.62,43.53,43.62,580,0
FPT,4/29/2020 10:55,43.53,43.62,43.53,43.53,7940,0
FPT,4/29/2020 10:56,43.53,43.62,43.53,43.53,1820,0
FPT,4/29/2020 10:57,43.53,43.53,43.53,43.53,1320,0
FPT,4/29/2020 10:58,43.53,43.53,43.53,43.53,1020,0
FPT,4/29/2020 10:59,43.53,43.53,43.53,43.53,790,0
FPT,4/29/2020 11:00,43.45,43.45,43.45,43.45,20,0
FPT,4/29/2020 11:01,43.45,43.53,43.45,43.53,220,0
FPT,4/29/2020 11:02,43.53,43.53,43.53,43.53,20,0
FPT,4/29/2020 11:03,43.53,43.53,43.53,43.53,7660,0
FPT,4/29/2020 11:04,43.53,43.62,43.53,43.53,470,0
FPT,4/29/2020 11:05,43.62,43.62,43.62,43.62,10,0
FPT,4/29/2020 11:07,43.53,43.62,43.53,43.62,270,0
FPT,4/29/2020 11:08,43.53,43.53,43.53,43.53,2100,0
FPT,4/29/2020 11:10,43.45,43.45,43.45,43.45,10500,0
FPT,4/29/2020 11:11,43.45,43.45,43.45,43.45,370,0
FPT,4/29/2020 11:13,43.53,43.53,43.45,43.45,1510,0
FPT,4/29/2020 11:16,43.53,43.53,43.45,43.45,220,0
FPT,4/29/2020 11:17,43.45,43.53,43.45,43.53,2410,0
FPT,4/29/2020 11:18,43.53,43.53,43.45,43.45,380,0
FPT,4/29/2020 11:19,43.45,43.45,43.45,43.45,110,0
FPT,4/29/2020 11:21,43.45,43.53,43.45,43.45,7520,0
FPT,4/29/2020 11:23,43.53,43.53,43.45,43.45,4310,0
FPT,4/29/2020 11:24,43.53,43.53,43.53,43.53,20,0
FPT,4/29/2020 11:25,43.53,43.53,43.53,43.53,5000,0
FPT,4/29/2020 11:26,43.45,43.53,43.45,43.53,1010,0
FPT,4/29/2020 11:27,43.53,43.53,43.45,43.53,2120,0
FPT,4/29/2020 11:29,43.53,43.53,43.53,43.53,140,0
FPT,4/29/2020 13:00,43.53,43.53,43.53,43.53,16430,0
FPT,4/29/2020 13:02,43.53,43.53,43.53,43.53,50,0
FPT,4/29/2020 13:03,43.62,43.62,43.62,43.62,100,0
FPT,4/29/2020 13:04,43.53,43.62,43.53,43.62,670,0
FPT,4/29/2020 13:05,43.62,43.62,43.62,43.62,40,0
FPT,4/29/2020 13:06,43.53,43.53,43.53,43.53,1770,0
FPT,4/29/2020 13:07,43.53,43.53,43.53,43.53,11000,0
FPT,4/29/2020 13:08,43.53,43.53,43.53,43.53,1860,0
FPT,4/29/2020 13:09,43.53,43.53,43.53,43.53,20,0
FPT,4/29/2020 13:11,43.53,43.53,43.53,43.53,30,0
FPT,4/29/2020 13:12,43.53,43.53,43.53,43.53,60,0
FPT,4/29/2020 13:13,43.62,43.62,43.53,43.53,110,0
FPT,4/29/2020 13:14,43.62,43.62,43.62,43.62,3000,0
FPT,4/29/2020 13:15,43.53,43.53,43.53,43.53,60,0
FPT,4/29/2020 13:16,43.53,43.53,43.53,43.53,50,0
FPT,4/29/2020 13:17,43.53,43.53,43.53,43.53,100,0
FPT,4/29/2020 13:18,43.53,43.53,43.53,43.53,7500,0
FPT,4/29/2020 13:19,43.53,43.53,43.53,43.53,70,0
FPT,4/29/2020 13:20,43.53,43.53,43.53,43.53,100,0
FPT,4/29/2020 13:22,43.53,43.62,43.53,43.53,6170,0
FPT,4/29/2020 13:23,43.62,43.62,43.53,43.53,20,0
FPT,4/29/2020 13:24,43.53,43.53,43.53,43.53,100,0
FPT,4/29/2020 13:25,43.62,43.62,43.53,43.53,1390,0
FPT,4/29/2020 13:26,43.53,43.62,43.53,43.62,600,0
FPT,4/29/2020 13:29,43.62,43.62,43.62,43.62,800,0
FPT,4/29/2020 13:30,43.62,43.62,43.62,43.62,330,0
FPT,4/29/2020 13:31,43.62,43.62,43.62,43.62,230,0
FPT,4/29/2020 13:32,43.62,43.62,43.53,43.53,8300,0
FPT,4/29/2020 13:33,43.62,43.62,43.62,43.62,23610,0
FPT,4/29/2020 13:34,43.62,43.62,43.62,43.62,2650,0
FPT,4/29/2020 13:35,43.62,43.62,43.53,43.62,930,0
FPT,4/29/2020 13:36,43.62,43.62,43.62,43.62,540,0
FPT,4/29/2020 13:37,43.62,43.62,43.62,43.62,120,0
FPT,4/29/2020 13:38,43.62,43.62,43.53,43.62,4260,0
FPT,4/29/2020 13:39,43.62,43.62,43.53,43.53,3460,0
FPT,4/29/2020 13:40,43.62,43.62,43.53,43.62,2160,0
FPT,4/29/2020 13:41,43.62,43.62,43.53,43.53,47120,0
FPT,4/29/2020 13:42,43.53,43.53,43.53,43.53,1740,0
FPT,4/29/2020 13:43,43.62,43.62,43.53,43.53,8610,0
FPT,4/29/2020 13:44,43.62,43.62,43.53,43.53,10950,0
FPT,4/29/2020 13:45,43.53,43.53,43.53,43.53,2500,0
FPT,4/29/2020 13:46,43.62,43.62,43.53,43.53,6700,0
FPT,4/29/2020 13:47,43.62,43.62,43.53,43.62,2300,0
FPT,4/29/2020 13:48,43.53,43.53,43.53,43.53,10,0
FPT,4/29/2020 13:49,43.62,43.62,43.62,43.62,4300,0
FPT,4/29/2020 13:50,43.62,43.62,43.53,43.53,4160,0
FPT,4/29/2020 13:51,43.62,43.62,43.53,43.62,2310,0
FPT,4/29/2020 13:52,43.62,43.62,43.53,43.62,18820,0
FPT,4/29/2020 13:53,43.62,43.7,43.62,43.62,410,0
FPT,4/29/2020 13:54,43.62,43.62,43.62,43.62,10120,0
FPT,4/29/2020 13:55,43.62,43.62,43.62,43.62,3880,0
FPT,4/29/2020 13:56,43.62,43.62,43.53,43.53,6380,0
FPT,4/29/2020 13:57,43.62,43.62,43.53,43.53,510,0
FPT,4/29/2020 13:58,43.62,43.62,43.53,43.53,2010,0
FPT,4/29/2020 13:59,43.62,43.62,43.53,43.62,80,0
FPT,4/29/2020 14:00,43.62,43.62,43.62,43.62,810,0
FPT,4/29/2020 14:02,43.53,43.62,43.53,43.62,700,0
FPT,4/29/2020 14:03,43.62,43.62,43.53,43.62,5250,0
FPT,4/29/2020 14:04,43.62,43.62,43.53,43.53,160,0
FPT,4/29/2020 14:05,43.62,43.62,43.53,43.62,21060,0
FPT,4/29/2020 14:06,43.53,43.62,43.53,43.62,49670,0
FPT,4/29/2020 14:07,43.62,43.62,43.62,43.62,1970,0
FPT,4/29/2020 14:08,43.62,43.62,43.62,43.62,11020,0
FPT,4/29/2020 14:09,43.62,43.7,43.62,43.7,15480,0
FPT,4/29/2020 14:10,43.7,43.7,43.62,43.62,1030,0
FPT,4/29/2020 14:11,43.62,43.7,43.62,43.62,1080,0
FPT,4/29/2020 14:12,43.62,43.7,43.62,43.62,1860,0
FPT,4/29/2020 14:13,43.62,43.62,43.53,43.62,770,0
FPT,4/29/2020 14:14,43.7,43.7,43.62,43.62,2500,0
FPT,4/29/2020 14:15,43.62,43.62,43.53,43.53,9500,0
FPT,4/29/2020 14:16,43.62,43.62,43.62,43.62,3010,0
FPT,4/29/2020 14:17,43.62,43.62,43.62,43.62,2510,0
FPT,4/29/2020 14:18,43.62,43.62,43.62,43.62,3590,0
FPT,4/29/2020 14:19,43.62,43.62,43.62,43.62,2260,0
FPT,4/29/2020 14:20,43.62,43.62,43.62,43.62,2830,0
FPT,4/29/2020 14:21,43.62,43.7,43.62,43.7,3400,0
FPT,4/29/2020 14:22,43.62,43.62,43.62,43.62,600,0
FPT,4/29/2020 14:23,43.7,43.7,43.62,43.62,20,0
FPT,4/29/2020 14:24,43.62,43.7,43.62,43.62,2320,0
FPT,4/29/2020 14:25,43.7,43.7,43.62,43.7,220,0
FPT,4/29/2020 14:26,43.62,43.7,43.62,43.62,8480,0
FPT,4/29/2020 14:27,43.7,43.7,43.62,43.62,27010,0
FPT,4/29/2020 14:28,43.7,43.7,43.62,43.7,13340,0
FPT,4/29/2020 14:29,43.62,43.7,43.62,43.7,21090,0
FPT,4/29/2020 14:46,43.36,43.36,43.36,43.36,150260,0
FPT,5/4/2020 9:15,42.85,42.85,42.85,42.85,65870,0
FPT,5/4/2020 9:16,42.68,42.94,42.68,42.85,53790,0
FPT,5/4/2020 9:17,42.77,42.94,42.68,42.94,36840,0
FPT,5/4/2020 9:18,42.94,42.94,42.77,42.77,650,0
FPT,5/4/2020 9:19,42.94,43.11,42.85,43.11,7030,0
FPT,5/4/2020 9:20,42.94,43.11,42.94,43.11,11480,0
FPT,5/4/2020 9:21,43.11,43.11,43.11,43.11,1320,0
FPT,5/4/2020 9:22,43.11,43.11,43.11,43.11,7500,0
FPT,5/4/2020 9:23,43.11,43.11,42.85,43.02,7420,0
FPT,5/4/2020 9:24,43.02,43.02,43.02,43.02,1280,0
FPT,5/4/2020 9:25,43.02,43.02,42.85,42.94,4350,0
FPT,5/4/2020 9:26,42.94,42.94,42.94,42.94,2240,0
FPT,5/4/2020 9:27,42.94,42.94,42.94,42.94,880,0
FPT,5/4/2020 9:28,42.94,43.02,42.94,43.02,11160,0
FPT,5/4/2020 9:29,43.11,43.11,43.11,43.11,3900,0
FPT,5/4/2020 9:30,43.11,43.19,43.11,43.19,410,0
FPT,5/4/2020 9:31,43.11,43.11,43.11,43.11,3000,0
FPT,5/4/2020 9:32,43.11,43.19,43.02,43.19,4400,0
FPT,5/4/2020 9:33,43.11,43.19,43.11,43.19,500,0
FPT,5/4/2020 9:34,43.19,43.19,43.11,43.11,1680,0
FPT,5/4/2020 9:35,43.19,43.19,43.11,43.19,6680,0
FPT,5/4/2020 9:36,43.19,43.19,43.11,43.19,2910,0
FPT,5/4/2020 9:37,43.19,43.19,43.19,43.19,1280,0
FPT,5/4/2020 9:38,43.28,43.28,43.02,43.02,33060,0
FPT,5/4/2020 9:39,43.28,43.28,43.28,43.28,250,0
FPT,5/4/2020 9:40,43.19,43.19,43.19,43.19,5000,0
FPT,5/4/2020 9:41,43.19,43.19,43.19,43.19,5100,0
FPT,5/4/2020 9:42,43.28,43.28,43.19,43.19,610,0
FPT,5/4/2020 9:43,43.19,43.28,43.19,43.28,1120,0
FPT,5/4/2020 9:44,43.28,43.28,43.28,43.28,50,0
FPT,5/4/2020 9:45,43.28,43.28,43.28,43.28,280,0
FPT,5/4/2020 9:46,43.28,43.28,43.28,43.28,130,0
FPT,5/4/2020 9:47,43.28,43.28,43.28,43.28,5060,0
FPT,5/4/2020 9:48,43.19,43.28,43.19,43.28,150,0
FPT,5/4/2020 9:49,43.19,43.28,43.19,43.28,1430,0
FPT,5/4/2020 9:50,43.28,43.28,43.19,43.28,7910,0
FPT,5/4/2020 9:51,43.28,43.28,43.19,43.19,8630,0
FPT,5/4/2020 9:52,43.28,43.28,43.19,43.28,170,0
FPT,5/4/2020 9:53,43.28,43.28,43.19,43.19,350,0
FPT,5/4/2020 9:54,43.28,43.28,43.19,43.28,5120,0
FPT,5/4/2020 9:55,43.19,43.28,43.19,43.28,850,0
FPT,5/4/2020 9:56,43.28,43.28,43.19,43.19,250,0
FPT,5/4/2020 9:58,43.19,43.19,43.19,43.19,1100,0
FPT,5/4/2020 9:59,43.19,43.28,43.19,43.28,10240,0
FPT,5/4/2020 10:00,43.19,43.28,43.19,43.28,3510,0
FPT,5/4/2020 10:01,43.28,43.28,43.19,43.19,6020,0
FPT,5/4/2020 10:02,43.28,43.28,43.28,43.28,90,0
FPT,5/4/2020 10:03,43.28,43.28,43.28,43.28,10,0
FPT,5/4/2020 10:04,43.19,43.19,43.19,43.19,2880,0
FPT,5/4/2020 10:05,43.11,43.11,43.11,43.11,1100,0
FPT,5/4/2020 10:06,43.11,43.19,43.11,43.19,5100,0
FPT,5/4/2020 10:07,43.19,43.19,43.19,43.19,520,0
FPT,5/4/2020 10:08,43.11,43.11,43.11,43.11,100,0
FPT,5/4/2020 10:09,43.19,43.19,43.19,43.19,1100,0
FPT,5/4/2020 10:11,43.19,43.19,43.19,43.19,1100,0
FPT,5/4/2020 10:12,43.19,43.19,43.11,43.11,420,0
FPT,5/4/2020 10:13,43.19,43.19,43.11,43.11,200,0
FPT,5/4/2020 10:14,43.19,43.19,43.11,43.19,3660,0
FPT,5/4/2020 10:15,43.19,43.19,43.19,43.19,2330,0
FPT,5/4/2020 10:16,43.19,43.19,43.19,43.19,3760,0
FPT,5/4/2020 10:18,43.28,43.28,43.28,43.28,10,0
FPT,5/4/2020 10:19,43.28,43.28,43.28,43.28,10450,0
FPT,5/4/2020 10:20,43.28,43.36,43.19,43.36,5630,0
FPT,5/4/2020 10:21,43.36,43.36,43.36,43.36,420,0
FPT,5/4/2020 10:22,43.36,43.36,43.28,43.28,1250,0
FPT,5/4/2020 10:23,43.36,43.36,43.36,43.36,180,0
FPT,5/4/2020 10:24,43.36,43.36,43.36,43.36,2300,0
FPT,5/4/2020 10:25,43.36,43.36,43.36,43.36,2710,0
FPT,5/4/2020 10:26,43.36,43.36,43.28,43.36,2210,0
FPT,5/4/2020 10:27,43.36,43.36,43.36,43.36,5600,0
FPT,5/4/2020 10:28,43.36,43.36,43.36,43.36,1970,0
FPT,5/4/2020 10:29,43.36,43.45,43.36,43.45,1280,0
FPT,5/4/2020 10:30,43.45,43.45,43.36,43.45,9880,0
FPT,5/4/2020 10:31,43.36,43.45,43.36,43.36,9240,0
FPT,5/4/2020 10:32,43.45,43.45,43.45,43.45,1100,0
FPT,5/4/2020 10:33,43.36,43.36,43.36,43.36,10,0
FPT,5/4/2020 10:35,43.36,43.36,43.36,43.36,10470,0
FPT,5/4/2020 10:36,43.28,43.36,43.28,43.36,1020,0
FPT,5/4/2020 10:37,43.36,43.36,43.28,43.28,60,0
FPT,5/4/2020 10:38,43.36,43.36,43.28,43.36,2100,0
FPT,5/4/2020 10:39,43.36,43.45,43.36,43.45,10600,0
FPT,5/4/2020 10:40,43.36,43.45,43.36,43.36,1280,0
FPT,5/4/2020 10:41,43.36,43.36,43.28,43.36,920,0
FPT,5/4/2020 10:43,43.36,43.36,43.36,43.36,440,0
FPT,5/4/2020 10:44,43.36,43.36,43.28,43.36,540,0
FPT,5/4/2020 10:45,43.28,43.28,43.28,43.28,610,0
FPT,5/4/2020 10:46,43.28,43.28,43.28,43.28,7000,0
FPT,5/4/2020 10:47,43.28,43.36,43.28,43.28,1770,0
FPT,5/4/2020 10:49,43.28,43.28,43.19,43.19,610,0
FPT,5/4/2020 10:50,43.19,43.19,43.19,43.19,7900,0
FPT,5/4/2020 10:51,43.19,43.19,43.19,43.19,5900,0
FPT,5/4/2020 10:53,43.19,43.28,43.19,43.28,90,0
FPT,5/4/2020 10:54,43.28,43.28,43.19,43.19,1710,0
FPT,5/4/2020 10:55,43.28,43.28,43.19,43.19,2050,0
FPT,5/4/2020 10:56,43.19,43.19,43.19,43.19,40,0
FPT,5/4/2020 10:57,43.28,43.28,43.28,43.28,50,0
FPT,5/4/2020 10:58,43.28,43.28,43.11,43.19,3210,0
FPT,5/4/2020 10:59,43.11,43.11,43.11,43.11,10,0
FPT,5/4/2020 11:00,43.19,43.19,43.19,43.19,800,0
FPT,5/4/2020 11:01,43.11,43.19,43.11,43.19,1540,0
FPT,5/4/2020 11:02,43.19,43.19,43.11,43.19,990,0
FPT,5/4/2020 11:03,43.11,43.19,43.11,43.19,330,0
FPT,5/4/2020 11:04,43.19,43.19,43.11,43.19,300,0
FPT,5/4/2020 11:05,43.19,43.19,43.19,43.19,5830,0
FPT,5/4/2020 11:06,43.19,43.19,43.19,43.19,430,0
FPT,5/4/2020 11:07,43.19,43.19,43.11,43.19,100,0
FPT,5/4/2020 11:08,43.11,43.19,43.11,43.19,1170,0
FPT,5/4/2020 11:09,43.11,43.19,43.11,43.19,3400,0
FPT,5/4/2020 11:10,43.19,43.19,43.19,43.19,570,0
FPT,5/4/2020 11:11,43.19,43.19,43.19,43.19,2090,0
FPT,5/4/2020 11:12,43.19,43.19,43.19,43.19,3000,0
FPT,5/4/2020 11:13,43.19,43.19,43.19,43.19,20,0
FPT,5/4/2020 11:14,43.11,43.19,43.11,43.11,120,0
FPT,5/4/2020 11:15,43.19,43.19,43.11,43.11,20,0
FPT,5/4/2020 11:16,43.11,43.19,43.11,43.11,1030,0
FPT,5/4/2020 11:17,43.19,43.19,43.19,43.19,450,0
FPT,5/4/2020 11:18,43.11,43.19,43.11,43.19,380,0
FPT,5/4/2020 11:20,43.19,43.19,43.11,43.11,4110,0
FPT,5/4/2020 11:21,43.19,43.19,43.11,43.19,2410,0
FPT,5/4/2020 11:22,43.19,43.19,43.19,43.19,5210,0
FPT,5/4/2020 11:23,43.19,43.19,43.19,43.19,300,0
FPT,5/4/2020 11:24,43.19,43.19,43.11,43.19,230,0
FPT,5/4/2020 11:25,43.19,43.19,43.19,43.19,210,0
FPT,5/4/2020 11:26,43.19,43.19,43.19,43.19,20,0
FPT,5/4/2020 11:27,43.19,43.19,43.19,43.19,3070,0
FPT,5/4/2020 11:28,43.19,43.19,43.19,43.19,1400,0
FPT,5/4/2020 13:00,43.19,43.28,43.19,43.28,3470,0
FPT,5/4/2020 13:02,43.28,43.28,43.28,43.28,600,0
FPT,5/4/2020 13:04,43.19,43.28,43.19,43.28,650,0
FPT,5/4/2020 13:05,43.19,43.28,43.19,43.19,600,0
FPT,5/4/2020 13:08,43.28,43.28,43.28,43.28,10,0
FPT,5/4/2020 13:09,43.28,43.28,43.28,43.28,30,0
FPT,5/4/2020 13:12,43.28,43.28,43.19,43.19,3470,0
FPT,5/4/2020 13:13,43.28,43.28,43.19,43.19,5760,0
FPT,5/4/2020 13:14,43.19,43.19,43.19,43.19,2710,0
FPT,5/4/2020 13:15,43.19,43.19,43.19,43.19,1430,0
FPT,5/4/2020 13:16,43.19,43.19,43.19,43.19,120,0
FPT,5/4/2020 13:17,43.19,43.28,43.19,43.28,110,0
FPT,5/4/2020 13:18,43.28,43.28,43.19,43.28,130,0
FPT,5/4/2020 13:19,43.28,43.28,43.19,43.19,20,0
FPT,5/4/2020 13:20,43.28,43.28,43.28,43.28,10,0
FPT,5/4/2020 13:21,43.19,43.19,43.19,43.19,60,0
FPT,5/4/2020 13:22,43.28,43.28,43.19,43.19,5870,0
FPT,5/4/2020 13:23,43.28,43.28,43.28,43.28,100,0
FPT,5/4/2020 13:24,43.19,43.19,43.19,43.19,1070,0
FPT,5/4/2020 13:25,43.19,43.28,43.19,43.19,130,0
FPT,5/4/2020 13:26,43.19,43.19,43.11,43.11,1160,0
FPT,5/4/2020 13:27,43.19,43.19,43.11,43.11,5010,0
FPT,5/4/2020 13:28,43.11,43.11,43.02,43.11,48000,0
FPT,5/4/2020 13:29,43.11,43.11,43.02,43.11,140,0
FPT,5/4/2020 13:30,43.02,43.02,43.02,43.02,10,0
FPT,5/4/2020 13:31,43.11,43.11,43.02,43.02,600,0
FPT,5/4/2020 13:32,43.11,43.11,43.02,43.02,560,0
FPT,5/4/2020 13:33,43.02,43.11,43.02,43.02,36820,0
FPT,5/4/2020 13:35,43.02,43.02,43.02,43.02,100,0
FPT,5/4/2020 13:36,43.02,43.02,43.02,43.02,2010,0
FPT,5/4/2020 13:40,43.02,43.02,43.02,43.02,10,0
FPT,5/4/2020 13:41,43.02,43.11,43.02,43.11,1600,0
FPT,5/4/2020 13:42,43.11,43.11,43.11,43.11,2510,0
FPT,5/4/2020 13:43,43.11,43.11,43.11,43.11,4940,0
FPT,5/4/2020 13:44,43.11,43.11,43.11,43.11,230,0
FPT,5/4/2020 13:45,43.02,43.11,43.02,43.02,12720,0
FPT,5/4/2020 13:46,43.11,43.11,43.11,43.11,4030,0
FPT,5/4/2020 13:47,43.02,43.11,43.02,43.11,900,0
FPT,5/4/2020 13:48,43.11,43.11,43.11,43.11,430,0
FPT,5/4/2020 13:49,43.11,43.11,43.11,43.11,680,0
FPT,5/4/2020 13:50,43.11,43.11,43.11,43.11,2330,0
FPT,5/4/2020 13:51,43.11,43.11,43.11,43.11,1000,0
FPT,5/4/2020 13:52,43.11,43.11,43.02,43.02,20,0
FPT,5/4/2020 13:53,43.11,43.11,43.02,43.11,150,0
FPT,5/4/2020 13:54,43.11,43.11,43.11,43.11,410,0
FPT,5/4/2020 13:55,43.02,43.11,43.02,43.02,160,0
FPT,5/4/2020 13:56,43.02,43.11,43.02,43.11,730,0
FPT,5/4/2020 13:57,43.11,43.11,43.02,43.11,80,0
FPT,5/4/2020 13:58,43.02,43.11,43.02,43.02,3030,0
FPT,5/4/2020 13:59,43.11,43.11,43.02,43.02,22800,0
FPT,5/4/2020 14:01,43.02,43.02,43.02,43.02,8900,0
FPT,5/4/2020 14:02,43.11,43.11,43.02,43.02,1600,0
FPT,5/4/2020 14:03,43.02,43.02,43.02,43.02,50,0
FPT,5/4/2020 14:04,43.02,43.11,43.02,43.02,1310,0
FPT,5/4/2020 14:05,43.02,43.02,43.02,43.02,250,0
FPT,5/4/2020 14:06,43.11,43.11,43.02,43.02,1400,0
FPT,5/4/2020 14:07,43.11,43.11,43.11,43.11,80,0
FPT,5/4/2020 14:08,43.02,43.11,43.02,43.11,250,0
FPT,5/4/2020 14:09,43.11,43.11,43.11,43.11,80,0
FPT,5/4/2020 14:10,43.11,43.11,43.11,43.11,850,0
FPT,5/4/2020 14:11,43.11,43.11,43.02,43.02,20,0
FPT,5/4/2020 14:12,43.11,43.11,43.11,43.11,110,0
FPT,5/4/2020 14:13,43.02,43.11,43.02,43.02,4200,0
FPT,5/4/2020 14:14,43.11,43.11,43.02,43.02,160,0
FPT,5/4/2020 14:15,43.11,43.11,43.02,43.02,1020,0
FPT,5/4/2020 14:16,43.11,43.11,43.02,43.02,10030,0
FPT,5/4/2020 14:17,43.02,43.11,43.02,43.02,360,0
FPT,5/4/2020 14:18,43.02,43.11,43.02,43.11,600,0
FPT,5/4/2020 14:19,43.02,43.11,43.02,43.02,10830,0
FPT,5/4/2020 14:20,43.11,43.11,42.94,42.94,32860,0
FPT,5/4/2020 14:21,43.02,43.11,43.02,43.02,1840,0
FPT,5/4/2020 14:22,43.02,43.11,43.02,43.02,8310,0
FPT,5/4/2020 14:23,43.02,43.02,42.94,42.94,170,0
FPT,5/4/2020 14:24,42.94,43.02,42.94,42.94,40830,0
FPT,5/4/2020 14:25,43.02,43.02,42.85,42.94,7260,0
FPT,5/4/2020 14:26,42.94,42.94,42.94,42.94,2030,0
FPT,5/4/2020 14:27,43.02,43.02,42.94,43.02,1620,0
FPT,5/4/2020 14:28,42.94,43.02,42.94,43.02,10020,0
FPT,5/4/2020 14:29,43.02,43.02,43.02,43.02,15550,0
FPT,5/4/2020 14:46,43.11,43.11,43.11,43.11,45940,0
FPT,5/5/2020 9:15,43.36,43.45,43.36,43.36,36340,0
FPT,5/5/2020 9:16,43.36,43.45,43.36,43.45,7100,0
FPT,5/5/2020 9:17,43.45,43.45,43.36,43.45,11430,0
FPT,5/5/2020 9:18,43.45,43.53,43.45,43.45,3190,0
FPT,5/5/2020 9:19,43.53,43.53,43.45,43.45,1450,0
FPT,5/5/2020 9:20,43.45,43.53,43.45,43.53,140,0
FPT,5/5/2020 9:21,43.53,43.53,43.45,43.45,2990,0
FPT,5/5/2020 9:22,43.45,43.53,43.45,43.45,4490,0
FPT,5/5/2020 9:23,43.45,43.45,43.36,43.45,3160,0
FPT,5/5/2020 9:24,43.36,43.45,43.36,43.36,3560,0
FPT,5/5/2020 9:25,43.36,43.45,43.36,43.45,4010,0
FPT,5/5/2020 9:26,43.36,43.45,43.36,43.45,2260,0
FPT,5/5/2020 9:27,43.45,43.45,43.36,43.36,1270,0
FPT,5/5/2020 9:28,43.36,43.45,43.36,43.45,6050,0
FPT,5/5/2020 9:29,43.45,43.45,43.45,43.45,560,0
FPT,5/5/2020 9:30,43.36,43.36,43.36,43.36,1000,0
FPT,5/5/2020 9:31,43.36,43.36,43.28,43.28,2190,0
FPT,5/5/2020 9:32,43.28,43.28,43.28,43.28,5520,0
FPT,5/5/2020 9:33,43.28,43.36,43.19,43.19,1470,0
FPT,5/5/2020 9:34,43.19,43.19,43.19,43.19,4540,0
FPT,5/5/2020 9:35,43.19,43.19,43.11,43.19,4020,0
FPT,5/5/2020 9:36,43.19,43.19,43.19,43.19,3440,0
FPT,5/5/2020 9:37,43.28,43.28,43.28,43.28,100,0
FPT,5/5/2020 9:38,43.28,43.28,43.19,43.19,2240,0
FPT,5/5/2020 9:39,43.19,43.28,43.19,43.28,90,0
FPT,5/5/2020 9:40,43.28,43.28,43.19,43.19,1200,0
FPT,5/5/2020 9:41,43.28,43.28,43.19,43.19,290,0
FPT,5/5/2020 9:42,43.28,43.28,43.28,43.28,1100,0
FPT,5/5/2020 9:43,43.28,43.28,43.28,43.28,190,0
FPT,5/5/2020 9:44,43.28,43.28,43.28,43.28,10,0
FPT,5/5/2020 9:45,43.19,43.28,43.19,43.28,220,0
FPT,5/5/2020 9:46,43.19,43.28,43.19,43.28,20400,0
FPT,5/5/2020 9:47,43.19,43.19,43.19,43.19,160,0
FPT,5/5/2020 9:48,43.28,43.28,43.19,43.28,12300,0
FPT,5/5/2020 9:49,43.19,43.28,43.19,43.28,1800,0
FPT,5/5/2020 9:50,43.28,43.28,43.28,43.28,620,0
FPT,5/5/2020 9:51,43.28,43.28,43.28,43.28,8510,0
FPT,5/5/2020 9:52,43.28,43.28,43.28,43.28,10010,0
FPT,5/5/2020 9:53,43.28,43.36,43.28,43.36,1730,0
FPT,5/5/2020 9:54,43.28,43.28,43.28,43.28,4030,0
FPT,5/5/2020 9:55,43.28,43.28,43.28,43.28,1860,0
FPT,5/5/2020 9:56,43.28,43.28,43.28,43.28,10000,0
FPT,5/5/2020 9:57,43.28,43.28,43.19,43.28,220,0
FPT,5/5/2020 9:58,43.28,43.28,43.19,43.28,790,0
FPT,5/5/2020 9:59,43.19,43.28,43.19,43.28,5600,0
FPT,5/5/2020 10:00,43.19,43.28,43.19,43.19,1510,0
FPT,5/5/2020 10:01,43.28,43.28,43.19,43.19,21500,0
FPT,5/5/2020 10:02,43.28,43.28,43.19,43.19,940,0
FPT,5/5/2020 10:03,43.19,43.19,43.19,43.19,10000,0
FPT,5/5/2020 10:05,43.19,43.19,43.19,43.19,100,0
FPT,5/5/2020 10:06,43.28,43.28,43.28,43.28,20,0
FPT,5/5/2020 10:07,43.19,43.19,43.19,43.19,10010,0
FPT,5/5/2020 10:08,43.19,43.28,43.19,43.28,80,0
FPT,5/5/2020 10:09,43.19,43.19,43.11,43.11,4810,0
FPT,5/5/2020 10:10,43.19,43.19,43.11,43.11,100,0
FPT,5/5/2020 10:11,43.19,43.19,43.11,43.11,11110,0
FPT,5/5/2020 10:13,43.11,43.11,43.11,43.11,20500,0
FPT,5/5/2020 10:14,43.11,43.11,43.02,43.11,5030,0
FPT,5/5/2020 10:15,43.11,43.11,43.11,43.11,1020,0
FPT,5/5/2020 10:16,43.19,43.19,43.11,43.11,1140,0
FPT,5/5/2020 10:17,43.19,43.19,43.11,43.11,5110,0
FPT,5/5/2020 10:18,43.11,43.11,43.11,43.11,500,0
FPT,5/5/2020 10:19,43.19,43.19,43.11,43.11,3280,0
FPT,5/5/2020 10:22,43.11,43.19,43.11,43.11,5570,0
FPT,5/5/2020 10:24,43.19,43.19,43.11,43.11,30,0
FPT,5/5/2020 10:25,43.11,43.11,43.11,43.11,6000,0
FPT,5/5/2020 10:26,43.19,43.19,43.11,43.11,20,0
FPT,5/5/2020 10:28,43.11,43.19,43.11,43.19,21000,0
FPT,5/5/2020 10:30,43.19,43.19,43.19,43.19,6000,0
FPT,5/5/2020 10:31,43.19,43.28,43.19,43.28,21500,0
FPT,5/5/2020 10:32,43.11,43.11,43.11,43.11,50,0
FPT,5/5/2020 10:34,43.19,43.19,43.19,43.19,10,0
FPT,5/5/2020 10:35,43.28,43.28,43.11,43.11,3580,0
FPT,5/5/2020 10:36,43.28,43.28,43.28,43.28,40,0
FPT,5/5/2020 10:37,43.11,43.11,43.11,43.11,10,0
FPT,5/5/2020 10:38,43.19,43.19,43.19,43.19,100,0
FPT,5/5/2020 10:39,43.28,43.28,43.19,43.19,5260,0
FPT,5/5/2020 10:40,43.28,43.28,43.28,43.28,110,0
FPT,5/5/2020 10:41,43.19,43.19,43.19,43.19,10,0
FPT,5/5/2020 10:42,43.28,43.28,43.28,43.28,200,0
FPT,5/5/2020 10:43,43.28,43.28,43.28,43.28,20,0
FPT,5/5/2020 10:44,43.19,43.19,43.19,43.19,10,0
FPT,5/5/2020 10:45,43.19,43.19,43.19,43.19,500,0
FPT,5/5/2020 10:46,43.19,43.19,43.19,43.19,140,0
FPT,5/5/2020 10:52,43.19,43.28,43.19,43.19,2110,0
FPT,5/5/2020 10:54,43.28,43.28,43.28,43.28,5020,0
FPT,5/5/2020 10:56,43.28,43.28,43.28,43.28,100,0
FPT,5/5/2020 10:57,43.28,43.28,43.28,43.28,30,0
FPT,5/5/2020 10:58,43.19,43.28,43.19,43.19,40,0
FPT,5/5/2020 11:00,43.28,43.28,43.19,43.28,960,0
FPT,5/5/2020 11:01,43.19,43.28,43.19,43.28,250,0
FPT,5/5/2020 11:02,43.19,43.28,43.19,43.28,210,0
FPT,5/5/2020 11:04,43.28,43.28,43.28,43.28,350,0
FPT,5/5/2020 11:05,43.28,43.28,43.19,43.19,1220,0
FPT,5/5/2020 11:06,43.28,43.28,43.28,43.28,170,0
FPT,5/5/2020 11:08,43.28,43.28,43.19,43.19,1020,0
FPT,5/5/2020 11:09,43.19,43.19,43.19,43.19,5000,0
FPT,5/5/2020 11:10,43.19,43.19,43.19,43.19,2560,0
FPT,5/5/2020 11:11,43.19,43.19,43.19,43.19,50,0
FPT,5/5/2020 11:12,43.19,43.28,43.19,43.19,10160,0
FPT,5/5/2020 11:13,43.19,43.19,43.19,43.19,100,0
FPT,5/5/2020 11:14,43.19,43.19,43.19,43.19,60,0
FPT,5/5/2020 11:15,43.19,43.19,43.11,43.19,1770,0
FPT,5/5/2020 11:16,43.19,43.19,43.19,43.19,440,0
FPT,5/5/2020 11:17,43.28,43.28,43.28,43.28,270,0
FPT,5/5/2020 11:20,43.19,43.28,43.19,43.19,70,0
FPT,5/5/2020 11:21,43.19,43.19,43.19,43.19,800,0
FPT,5/5/2020 11:22,43.28,43.28,43.28,43.28,10,0
FPT,5/5/2020 11:23,43.28,43.28,43.28,43.28,10,0
FPT,5/5/2020 11:25,43.28,43.28,43.28,43.28,10,0
FPT,5/5/2020 11:27,43.28,43.28,43.28,43.28,1020,0
FPT,5/5/2020 11:29,43.28,43.28,43.28,43.28,1480,0
FPT,5/5/2020 13:00,43.28,43.28,43.28,43.28,3740,0
FPT,5/5/2020 13:03,43.28,43.28,43.28,43.28,1710,0
FPT,5/5/2020 13:04,43.28,43.28,43.28,43.28,1190,0
FPT,5/5/2020 13:05,43.28,43.28,43.28,43.28,1360,0
FPT,5/5/2020 13:06,43.28,43.28,43.28,43.28,440,0
FPT,5/5/2020 13:07,43.28,43.28,43.19,43.19,1750,0
FPT,5/5/2020 13:08,43.28,43.28,43.28,43.28,1170,0
FPT,5/5/2020 13:09,43.28,43.28,43.19,43.28,11100,0
FPT,5/5/2020 13:10,43.28,43.28,43.28,43.28,17070,0
FPT,5/5/2020 13:11,43.28,43.28,43.28,43.28,3400,0
FPT,5/5/2020 13:12,43.28,43.28,43.28,43.28,790,0
FPT,5/5/2020 13:13,43.28,43.28,43.28,43.28,210,0
FPT,5/5/2020 13:14,43.28,43.28,43.28,43.28,2000,0
FPT,5/5/2020 13:15,43.28,43.28,43.28,43.28,2010,0
FPT,5/5/2020 13:16,43.28,43.28,43.28,43.28,630,0
FPT,5/5/2020 13:17,43.28,43.28,43.28,43.28,2160,0
FPT,5/5/2020 13:18,43.36,43.36,43.36,43.36,300,0
FPT,5/5/2020 13:19,43.36,43.36,43.28,43.36,4050,0
FPT,5/5/2020 13:20,43.28,43.28,43.28,43.28,200,0
FPT,5/5/2020 13:21,43.36,43.36,43.28,43.28,3370,0
FPT,5/5/2020 13:25,43.36,43.36,43.36,43.36,1000,0
FPT,5/5/2020 13:26,43.36,43.36,43.28,43.28,160,0
FPT,5/5/2020 13:27,43.28,43.28,43.28,43.28,2000,0
FPT,5/5/2020 13:28,43.28,43.28,43.28,43.28,100,0
FPT,5/5/2020 13:29,43.28,43.28,43.28,43.28,10,0
FPT,5/5/2020 13:32,43.28,43.36,43.28,43.36,1050,0
FPT,5/5/2020 13:33,43.36,43.36,43.28,43.28,20,0
FPT,5/5/2020 13:35,43.28,43.28,43.28,43.28,50,0
FPT,5/5/2020 13:36,43.36,43.36,43.28,43.36,1390,0
FPT,5/5/2020 13:37,43.28,43.28,43.28,43.28,12090,0
FPT,5/5/2020 13:38,43.28,43.28,43.19,43.28,660,0
FPT,5/5/2020 13:39,43.19,43.19,43.19,43.19,10,0
FPT,5/5/2020 13:40,43.28,43.28,43.19,43.19,2130,0
FPT,5/5/2020 13:41,43.28,43.28,43.19,43.19,110,0
FPT,5/5/2020 13:42,43.19,43.28,43.19,43.19,2700,0
FPT,5/5/2020 13:43,43.28,43.28,43.28,43.28,2180,0
FPT,5/5/2020 13:44,43.19,43.28,43.19,43.28,70,0
FPT,5/5/2020 13:45,43.28,43.28,43.28,43.28,40,0
FPT,5/5/2020 13:46,43.19,43.28,43.19,43.28,1600,0
FPT,5/5/2020 13:47,43.28,43.28,43.28,43.28,590,0
FPT,5/5/2020 13:48,43.28,43.28,43.28,43.28,6600,0
FPT,5/5/2020 13:49,43.28,43.28,43.28,43.28,610,0
FPT,5/5/2020 13:50,43.28,43.28,43.19,43.28,11890,0
FPT,5/5/2020 13:51,43.28,43.28,43.19,43.28,12070,0
FPT,5/5/2020 13:52,43.28,43.28,43.28,43.28,600,0
FPT,5/5/2020 13:53,43.28,43.28,43.19,43.19,80,0
FPT,5/5/2020 13:54,43.28,43.28,43.19,43.28,210,0
FPT,5/5/2020 13:55,43.28,43.28,43.28,43.28,750,0
FPT,5/5/2020 13:56,43.28,43.28,43.28,43.28,6550,0
FPT,5/5/2020 13:57,43.28,43.28,43.28,43.28,10,0
FPT,5/5/2020 13:58,43.28,43.28,43.28,43.28,2020,0
FPT,5/5/2020 13:59,43.28,43.28,43.28,43.28,20140,0
FPT,5/5/2020 14:00,43.28,43.28,43.28,43.28,810,0
FPT,5/5/2020 14:01,43.28,43.28,43.28,43.28,1500,0
FPT,5/5/2020 14:02,43.28,43.36,43.28,43.36,6700,0
FPT,5/5/2020 14:04,43.36,43.36,43.36,43.36,4120,0
FPT,5/5/2020 14:05,43.36,43.36,43.28,43.28,7230,0
FPT,5/5/2020 14:06,43.28,43.28,43.28,43.28,1000,0
FPT,5/5/2020 14:07,43.28,43.28,43.28,43.28,2020,0
FPT,5/5/2020 14:08,43.28,43.36,43.28,43.36,8750,0
FPT,5/5/2020 14:09,43.28,43.28,43.28,43.28,50,0
FPT,5/5/2020 14:10,43.28,43.28,43.28,43.28,800,0
FPT,5/5/2020 14:12,43.28,43.28,43.28,43.28,50,0
FPT,5/5/2020 14:13,43.28,43.36,43.28,43.28,1440,0
FPT,5/5/2020 14:14,43.36,43.36,43.36,43.36,640,0
FPT,5/5/2020 14:15,43.36,43.36,43.28,43.28,3110,0
FPT,5/5/2020 14:17,43.36,43.36,43.36,43.36,380,0
FPT,5/5/2020 14:18,43.36,43.36,43.36,43.36,400,0
FPT,5/5/2020 14:20,43.36,43.36,43.28,43.36,2180,0
FPT,5/5/2020 14:21,43.36,43.36,43.36,43.36,1060,0
FPT,5/5/2020 14:22,43.36,43.36,43.28,43.36,11800,0
FPT,5/5/2020 14:23,43.28,43.36,43.28,43.28,2540,0
FPT,5/5/2020 14:24,43.36,43.36,43.36,43.36,150,0
FPT,5/5/2020 14:25,43.36,43.36,43.36,43.36,310,0
FPT,5/5/2020 14:26,43.36,43.36,43.36,43.36,1620,0
FPT,5/5/2020 14:27,43.36,43.36,43.28,43.36,2720,0
FPT,5/5/2020 14:28,43.36,43.36,43.28,43.36,17050,0
FPT,5/5/2020 14:29,43.36,43.36,43.28,43.36,13500,0
FPT,5/5/2020 14:46,43.45,43.45,43.45,43.45,42060,0
FPT,5/6/2020 9:15,43.53,43.62,43.53,43.62,30200,0
FPT,5/6/2020 9:16,43.53,43.62,43.53,43.62,22140,0
FPT,5/6/2020 9:17,43.62,43.7,43.62,43.7,21400,0
FPT,5/6/2020 9:18,43.7,43.79,43.7,43.79,6900,0
FPT,5/6/2020 9:19,43.7,43.79,43.7,43.79,6000,0
FPT,5/6/2020 9:20,43.79,43.88,43.79,43.88,27590,0
FPT,5/6/2020 9:21,43.88,43.96,43.88,43.88,8810,0
FPT,5/6/2020 9:22,43.79,43.88,43.79,43.79,11470,0
FPT,5/6/2020 9:23,43.79,43.88,43.79,43.79,15480,0
FPT,5/6/2020 9:24,43.7,43.79,43.7,43.79,6380,0
FPT,5/6/2020 9:25,43.79,43.79,43.7,43.79,6240,0
FPT,5/6/2020 9:26,43.79,43.79,43.7,43.7,20930,0
FPT,5/6/2020 9:27,43.7,43.7,43.62,43.62,16050,0
FPT,5/6/2020 9:28,43.7,43.7,43.62,43.7,5970,0
FPT,5/6/2020 9:29,43.7,43.7,43.62,43.7,7330,0
FPT,5/6/2020 9:30,43.7,43.7,43.7,43.7,1290,0
FPT,5/6/2020 9:31,43.7,43.7,43.62,43.7,4300,0
FPT,5/6/2020 9:32,43.7,43.7,43.53,43.53,20340,0
FPT,5/6/2020 9:33,43.62,43.62,43.62,43.62,10,0
FPT,5/6/2020 9:34,43.62,43.62,43.62,43.62,6470,0
FPT,5/6/2020 9:35,43.62,43.62,43.62,43.62,3610,0
FPT,5/6/2020 9:36,43.62,43.62,43.62,43.62,2000,0
FPT,5/6/2020 9:37,43.53,43.62,43.53,43.62,2120,0
FPT,5/6/2020 9:38,43.62,43.62,43.62,43.62,500,0
FPT,5/6/2020 9:39,43.62,43.62,43.62,43.62,2200,0
FPT,5/6/2020 9:40,43.62,43.62,43.62,43.62,18170,0
FPT,5/6/2020 9:42,43.62,43.7,43.62,43.7,340,0
FPT,5/6/2020 9:43,43.7,43.7,43.7,43.7,30,0
FPT,5/6/2020 9:44,43.7,43.7,43.62,43.62,4610,0
FPT,5/6/2020 9:45,43.62,43.62,43.53,43.53,7830,0
FPT,5/6/2020 9:46,43.62,43.62,43.62,43.62,100,0
FPT,5/6/2020 9:47,43.62,43.62,43.62,43.62,130,0
FPT,5/6/2020 9:48,43.62,43.62,43.53,43.62,2120,0
FPT,5/6/2020 9:49,43.62,43.62,43.53,43.62,460,0
FPT,5/6/2020 9:50,43.53,43.62,43.53,43.62,3300,0
FPT,5/6/2020 9:51,43.62,43.62,43.53,43.62,1920,0
FPT,5/6/2020 9:52,43.62,43.62,43.53,43.62,4210,0
FPT,5/6/2020 9:53,43.62,43.62,43.62,43.62,17000,0
FPT,5/6/2020 9:54,43.62,43.62,43.62,43.62,1060,0
FPT,5/6/2020 9:55,43.62,43.62,43.53,43.62,10290,0
FPT,5/6/2020 9:56,43.62,43.62,43.62,43.62,1000,0
FPT,5/6/2020 9:57,43.62,43.62,43.62,43.62,10120,0
FPT,5/6/2020 9:58,43.62,43.62,43.53,43.62,14060,0
FPT,5/6/2020 10:00,43.7,43.7,43.7,43.7,20,0
FPT,5/6/2020 10:02,43.7,43.7,43.7,43.7,7530,0
FPT,5/6/2020 10:03,43.7,43.7,43.7,43.7,5060,0
FPT,5/6/2020 10:04,43.7,43.7,43.62,43.7,11680,0
FPT,5/6/2020 10:05,43.7,43.79,43.7,43.79,7900,0
FPT,5/6/2020 10:06,43.79,43.79,43.79,43.79,2000,0
FPT,5/6/2020 10:07,43.79,43.79,43.79,43.79,6270,0
FPT,5/6/2020 10:08,43.79,43.88,43.79,43.88,70,0
FPT,5/6/2020 10:09,43.88,43.88,43.79,43.88,1590,0
FPT,5/6/2020 10:10,43.88,43.88,43.79,43.88,5370,0
FPT,5/6/2020 10:11,43.79,43.88,43.79,43.88,770,0
FPT,5/6/2020 10:12,43.88,43.88,43.88,43.88,620,0
FPT,5/6/2020 10:13,43.88,43.88,43.79,43.79,19520,0
FPT,5/6/2020 10:14,43.79,43.88,43.79,43.79,3550,0
FPT,5/6/2020 10:15,43.79,43.79,43.79,43.79,3050,0
FPT,5/6/2020 10:16,43.79,43.79,43.79,43.79,5360,0
FPT,5/6/2020 10:17,43.79,43.79,43.79,43.79,3000,0
FPT,5/6/2020 10:18,43.79,43.79,43.79,43.79,1610,0
FPT,5/6/2020 10:19,43.79,43.79,43.79,43.79,5290,0
FPT,5/6/2020 10:20,43.79,43.88,43.79,43.88,64910,0
FPT,5/6/2020 10:21,43.88,43.88,43.88,43.88,6400,0
FPT,5/6/2020 10:22,43.88,43.96,43.88,43.96,3070,0
FPT,5/6/2020 10:23,43.96,44.05,43.96,44.05,116800,0
FPT,5/6/2020 10:24,44.05,44.13,44.05,44.13,37930,0
FPT,5/6/2020 10:25,44.13,44.22,44.13,44.22,10200,0
FPT,5/6/2020 10:26,44.22,44.3,44.13,44.3,29430,0
FPT,5/6/2020 10:27,44.3,44.3,44.3,44.3,30120,0
FPT,5/6/2020 10:28,44.3,44.39,44.22,44.22,33740,0
FPT,5/6/2020 10:29,44.3,44.3,44.22,44.22,24310,0
FPT,5/6/2020 10:30,44.22,44.22,44.22,44.22,9470,0
FPT,5/6/2020 10:31,44.22,44.3,44.22,44.22,17120,0
FPT,5/6/2020 10:32,44.22,44.22,44.22,44.22,11500,0
FPT,5/6/2020 10:33,44.22,44.22,44.22,44.22,21070,0
FPT,5/6/2020 10:34,44.22,44.3,44.22,44.3,14320,0
FPT,5/6/2020 10:35,44.3,44.39,44.22,44.39,35990,0
FPT,5/6/2020 10:36,44.39,44.39,44.3,44.3,12790,0
FPT,5/6/2020 10:37,44.3,44.39,44.3,44.39,4980,0
FPT,5/6/2020 10:38,44.3,44.39,44.3,44.39,33080,0
FPT,5/6/2020 10:39,44.39,44.47,44.3,44.47,188930,0
FPT,5/6/2020 10:40,44.47,44.9,44.47,44.9,150180,0
FPT,5/6/2020 10:41,44.9,45.24,44.9,45.16,44890,0
FPT,5/6/2020 10:42,45.16,45.33,45.16,45.24,81140,0
FPT,5/6/2020 10:43,45.33,45.33,45.24,45.24,24760,0
FPT,5/6/2020 10:44,45.24,45.24,45.16,45.16,17520,0
FPT,5/6/2020 10:45,45.16,45.16,45.07,45.16,33300,0
FPT,5/6/2020 10:46,45.07,45.07,44.9,45.07,22630,0
FPT,5/6/2020 10:47,44.9,44.9,44.81,44.81,23550,0
FPT,5/6/2020 10:48,44.81,44.81,44.73,44.73,6120,0
FPT,5/6/2020 10:49,44.73,44.81,44.73,44.73,11400,0
FPT,5/6/2020 10:50,44.73,44.81,44.73,44.73,5160,0
FPT,5/6/2020 10:51,44.73,44.81,44.73,44.81,7040,0
FPT,5/6/2020 10:52,44.81,44.81,44.73,44.81,41150,0
FPT,5/6/2020 10:53,44.81,44.9,44.73,44.9,21920,0
FPT,5/6/2020 10:54,44.9,44.98,44.81,44.98,39170,0
FPT,5/6/2020 10:55,44.98,45.07,44.98,45.07,15230,0
FPT,5/6/2020 10:56,45.07,45.07,44.9,44.98,39000,0
FPT,5/6/2020 10:57,44.98,44.98,44.9,44.98,1280,0
FPT,5/6/2020 10:58,44.9,44.98,44.9,44.98,1870,0
FPT,5/6/2020 10:59,44.9,44.98,44.9,44.9,8080,0
FPT,5/6/2020 11:00,44.98,44.98,44.9,44.98,1780,0
FPT,5/6/2020 11:01,44.98,44.98,44.9,44.9,15610,0
FPT,5/6/2020 11:02,44.9,44.98,44.9,44.98,24940,0
FPT,5/6/2020 11:03,44.9,44.9,44.9,44.9,810,0
FPT,5/6/2020 11:04,44.98,44.98,44.9,44.9,2290,0
FPT,5/6/2020 11:05,44.9,44.9,44.9,44.9,11410,0
FPT,5/6/2020 11:06,44.9,44.9,44.9,44.9,6410,0
FPT,5/6/2020 11:07,44.98,44.98,44.9,44.98,34060,0
FPT,5/6/2020 11:08,44.98,44.98,44.9,44.98,15210,0
FPT,5/6/2020 11:09,44.98,44.98,44.98,44.98,180,0
FPT,5/6/2020 11:10,44.98,44.98,44.98,44.98,7100,0
FPT,5/6/2020 11:11,44.98,44.98,44.98,44.98,9980,0
FPT,5/6/2020 11:12,45.07,45.07,44.98,44.98,11450,0
FPT,5/6/2020 11:13,44.98,44.98,44.98,44.98,5570,0
FPT,5/6/2020 11:14,44.98,45.07,44.98,44.98,3550,0
FPT,5/6/2020 11:15,45.07,45.07,44.98,45.07,19590,0
FPT,5/6/2020 11:16,45.07,45.07,44.98,45.07,5120,0
FPT,5/6/2020 11:17,44.98,45.07,44.98,45.07,2960,0
FPT,5/6/2020 11:18,44.98,45.07,44.98,45.07,3460,0
FPT,5/6/2020 11:19,45.07,45.07,44.98,44.98,6090,0
FPT,5/6/2020 11:20,44.98,45.07,44.98,45.07,17040,0
FPT,5/6/2020 11:21,45.07,45.07,44.98,45.07,27290,0
FPT,5/6/2020 11:22,45.07,45.16,45.07,45.16,25590,0
FPT,5/6/2020 11:23,45.16,45.16,45.07,45.16,4920,0
FPT,5/6/2020 11:24,45.16,45.16,45.07,45.16,21350,0
FPT,5/6/2020 11:25,45.16,45.16,45.07,45.16,10510,0
FPT,5/6/2020 11:26,45.16,45.16,45.07,45.16,2710,0
FPT,5/6/2020 11:27,45.07,45.16,45.07,45.16,6060,0
FPT,5/6/2020 11:28,45.16,45.16,45.07,45.16,2070,0
FPT,5/6/2020 11:29,45.07,45.16,45.07,45.16,6040,0
FPT,5/6/2020 13:00,45.16,45.16,45.16,45.16,41330,0
FPT,5/6/2020 13:01,45.07,45.16,45.07,45.16,5140,0
FPT,5/6/2020 13:02,45.16,45.16,45.07,45.16,5200,0
FPT,5/6/2020 13:03,45.16,45.16,45.07,45.07,2570,0
FPT,5/6/2020 13:04,45.16,45.16,45.07,45.16,5940,0
FPT,5/6/2020 13:05,45.16,45.16,45.16,45.16,17710,0
FPT,5/6/2020 13:06,45.16,45.16,45.16,45.16,3680,0
FPT,5/6/2020 13:07,45.16,45.24,45.16,45.16,16710,0
FPT,5/6/2020 13:08,45.16,45.24,45.16,45.16,3170,0
FPT,5/6/2020 13:09,45.24,45.24,45.16,45.24,31330,0
FPT,5/6/2020 13:10,45.24,45.24,45.16,45.24,70780,0
FPT,5/6/2020 13:11,45.24,45.24,45.16,45.16,81500,0
FPT,5/6/2020 13:12,45.24,45.24,45.16,45.24,69860,0
FPT,5/6/2020 13:13,45.16,45.24,45.16,45.24,36190,0
FPT,5/6/2020 13:14,45.24,45.24,45.16,45.24,13090,0
FPT,5/6/2020 13:15,45.24,45.24,45.16,45.16,13860,0
FPT,5/6/2020 13:16,45.24,45.33,45.16,45.24,20320,0
FPT,5/6/2020 13:17,45.16,45.24,45.16,45.16,3970,0
FPT,5/6/2020 13:18,45.24,45.24,45.24,45.24,3590,0
FPT,5/6/2020 13:19,45.16,45.24,45.16,45.16,8860,0
FPT,5/6/2020 13:20,45.24,45.24,45.16,45.24,5850,0
FPT,5/6/2020 13:21,45.24,45.24,45.16,45.24,5960,0
FPT,5/6/2020 13:22,45.16,45.24,45.16,45.16,7600,0
FPT,5/6/2020 13:23,45.24,45.24,45.16,45.16,1550,0
FPT,5/6/2020 13:24,45.16,45.24,45.16,45.24,2550,0
FPT,5/6/2020 13:25,45.16,45.24,45.16,45.16,38940,0
FPT,5/6/2020 13:26,45.16,45.24,45.16,45.16,7720,0
FPT,5/6/2020 13:27,45.16,45.16,45.07,45.07,25370,0
FPT,5/6/2020 13:28,45.16,45.16,45.07,45.07,160,0
FPT,5/6/2020 13:29,45.07,45.16,45.07,45.07,1850,0
FPT,5/6/2020 13:30,45.07,45.16,45.07,45.07,4280,0
FPT,5/6/2020 13:31,45.16,45.16,45.07,45.16,23390,0
FPT,5/6/2020 13:32,45.16,45.16,45.07,45.16,870,0
FPT,5/6/2020 13:33,45.07,45.16,45.07,45.07,49980,0
FPT,5/6/2020 13:34,45.16,45.24,45.07,45.16,7190,0
FPT,5/6/2020 13:35,45.07,45.16,45.07,45.16,1920,0
FPT,5/6/2020 13:36,45.16,45.16,44.98,45.07,29220,0
FPT,5/6/2020 13:37,45.07,45.07,44.98,45.07,4840,0
FPT,5/6/2020 13:38,45.07,45.16,45.07,45.07,7100,0
FPT,5/6/2020 13:39,45.16,45.16,44.98,45.07,41220,0
FPT,5/6/2020 13:40,45.07,45.16,45.07,45.16,3500,0
FPT,5/6/2020 13:41,45.07,45.16,44.98,45.07,9610,0
FPT,5/6/2020 13:42,45.07,45.07,44.98,45.07,8270,0
FPT,5/6/2020 13:43,45.07,45.07,45.07,45.07,5210,0
FPT,5/6/2020 13:44,45.07,45.07,45.07,45.07,17370,0
FPT,5/6/2020 13:45,44.98,45.07,44.98,44.98,27340,0
FPT,5/6/2020 13:46,44.98,45.07,44.98,45.07,3200,0
FPT,5/6/2020 13:47,45.07,45.07,44.98,44.98,860,0
FPT,5/6/2020 13:48,44.98,45.07,44.98,44.98,7080,0
FPT,5/6/2020 13:49,45.07,45.07,44.98,45.07,1450,0
FPT,5/6/2020 13:50,44.98,45.07,44.98,44.98,50790,0
FPT,5/6/2020 13:51,44.98,44.98,44.98,44.98,1800,0
FPT,5/6/2020 13:52,45.07,45.07,44.98,44.98,60,0
FPT,5/6/2020 13:53,45.07,45.07,45.07,45.07,4100,0
FPT,5/6/2020 13:54,44.98,45.07,44.98,45.07,60,0
FPT,5/6/2020 13:55,44.98,45.07,44.98,45.07,13950,0
FPT,5/6/2020 13:56,45.07,45.07,45.07,45.07,11140,0
FPT,5/6/2020 13:57,45.07,45.07,45.07,45.07,22180,0
FPT,5/6/2020 13:58,45.07,45.07,45.07,45.07,5850,0
FPT,5/6/2020 13:59,45.07,45.16,45.07,45.16,3400,0
FPT,5/6/2020 14:00,45.07,45.16,45.07,45.16,11700,0
FPT,5/6/2020 14:01,45.16,45.16,45.07,45.07,320,0
FPT,5/6/2020 14:02,45.07,45.16,45.07,45.16,31500,0
FPT,5/6/2020 14:03,45.07,45.07,45.07,45.07,10500,0
FPT,5/6/2020 14:04,45.07,45.07,45.07,45.07,2070,0
FPT,5/6/2020 14:05,45.07,45.07,45.07,45.07,1070,0
FPT,5/6/2020 14:06,45.07,45.07,45.07,45.07,38630,0
FPT,5/6/2020 14:07,45.07,45.07,45.07,45.07,7440,0
FPT,5/6/2020 14:08,45.07,45.07,45.07,45.07,10480,0
FPT,5/6/2020 14:09,45.07,45.07,45.07,45.07,1940,0
FPT,5/6/2020 14:10,45.07,45.07,44.98,45.07,18500,0
FPT,5/6/2020 14:11,45.07,45.07,45.07,45.07,8640,0
FPT,5/6/2020 14:12,45.16,45.16,45.07,45.07,610,0
FPT,5/6/2020 14:13,45.07,45.16,45.07,45.07,1170,0
FPT,5/6/2020 14:14,45.07,45.07,45.07,45.07,60770,0
FPT,5/6/2020 14:15,45.07,45.07,45.07,45.07,8820,0
FPT,5/6/2020 14:16,45.07,45.16,45.07,45.16,6660,0
FPT,5/6/2020 14:17,45.07,45.07,45.07,45.07,21000,0
FPT,5/6/2020 14:18,45.16,45.16,45.07,45.07,11090,0
FPT,5/6/2020 14:19,45.07,45.16,45.07,45.07,24710,0
FPT,5/6/2020 14:20,45.07,45.16,45.07,45.16,6390,0
FPT,5/6/2020 14:21,45.07,45.07,45.07,45.07,18290,0
FPT,5/6/2020 14:22,45.07,45.07,44.98,44.98,560,0
FPT,5/6/2020 14:23,45.07,45.07,44.98,45.07,7330,0
FPT,5/6/2020 14:24,44.98,45.07,44.98,45.07,6890,0
FPT,5/6/2020 14:25,45.07,45.07,45.07,45.07,31250,0
FPT,5/6/2020 14:26,45.07,45.07,45.07,45.07,13960,0
FPT,5/6/2020 14:27,45.07,45.07,44.98,45.07,4360,0
FPT,5/6/2020 14:28,45.07,45.16,45.07,45.16,750,0
FPT,5/6/2020 14:29,45.16,45.16,45.07,45.16,2850,0
FPT,5/6/2020 14:46,45.16,45.16,45.16,45.16,124880,0
FPT,5/7/2020 9:15,45.24,45.33,45.24,45.33,45270,0
FPT,5/7/2020 9:16,45.33,45.33,45.24,45.33,19320,0
FPT,5/7/2020 9:17,45.33,45.33,45.24,45.33,12330,0
FPT,5/7/2020 9:18,45.33,45.33,45.24,45.24,12070,0
FPT,5/7/2020 9:19,45.24,45.24,45.24,45.24,8710,0
FPT,5/7/2020 9:20,45.24,45.24,45.24,45.24,7840,0
FPT,5/7/2020 9:21,45.24,45.24,45.16,45.24,11900,0
FPT,5/7/2020 9:22,45.24,45.24,45.07,45.16,26600,0
FPT,5/7/2020 9:23,45.16,45.16,44.98,45.07,12380,0
FPT,5/7/2020 9:24,45.07,45.07,44.98,44.98,13620,0
FPT,5/7/2020 9:25,44.98,45.07,44.98,45.07,11670,0
FPT,5/7/2020 9:26,44.98,45.07,44.98,45.07,13580,0
FPT,5/7/2020 9:27,45.07,45.07,45.07,45.07,6690,0
FPT,5/7/2020 9:28,45.07,45.16,45.07,45.16,2040,0
FPT,5/7/2020 9:29,45.16,45.16,45.16,45.16,7300,0
FPT,5/7/2020 9:30,45.16,45.16,45.07,45.16,9980,0
FPT,5/7/2020 9:31,45.16,45.16,45.07,45.16,4350,0
FPT,5/7/2020 9:32,45.16,45.16,45.16,45.16,800,0
FPT,5/7/2020 9:33,45.07,45.16,45.07,45.16,6100,0
FPT,5/7/2020 9:34,45.16,45.16,45.16,45.16,2400,0
FPT,5/7/2020 9:35,45.07,45.16,45.07,45.16,14300,0
FPT,5/7/2020 9:36,45.16,45.16,45.07,45.07,1980,0
FPT,5/7/2020 9:37,45.07,45.07,45.07,45.07,11310,0
FPT,5/7/2020 9:38,45.07,45.07,45.07,45.07,840,0
FPT,5/7/2020 9:39,45.07,45.16,45.07,45.07,5460,0
FPT,5/7/2020 9:40,45.07,45.07,44.98,45.07,5680,0
FPT,5/7/2020 9:41,45.07,45.07,44.98,44.98,9310,0
FPT,5/7/2020 9:42,45.07,45.07,44.98,44.98,5290,0
FPT,5/7/2020 9:43,45.07,45.07,44.98,44.98,9710,0
FPT,5/7/2020 9:44,44.98,45.07,44.98,44.98,810,0
FPT,5/7/2020 9:45,44.98,45.07,44.98,44.98,10410,0
FPT,5/7/2020 9:46,45.07,45.07,44.98,44.98,2800,0
FPT,5/7/2020 9:47,44.98,45.07,44.98,44.98,4100,0
FPT,5/7/2020 9:48,45.07,45.07,44.98,45.07,4620,0
FPT,5/7/2020 9:49,44.98,44.98,44.98,44.98,25070,0
FPT,5/7/2020 9:50,44.98,45.07,44.98,44.98,3960,0
FPT,5/7/2020 9:51,44.98,44.98,44.98,44.98,14140,0
FPT,5/7/2020 9:52,44.98,44.98,44.9,44.9,5910,0
FPT,5/7/2020 9:53,44.98,44.98,44.9,44.9,11020,0
FPT,5/7/2020 9:54,44.9,44.98,44.9,44.98,9210,0
FPT,5/7/2020 9:55,44.98,44.98,44.9,44.9,31410,0
FPT,5/7/2020 9:56,44.98,44.98,44.9,44.9,11700,0
FPT,5/7/2020 9:57,44.9,44.9,44.9,44.9,6600,0
FPT,5/7/2020 9:58,44.9,44.98,44.9,44.9,6940,0
FPT,5/7/2020 9:59,44.98,44.98,44.9,44.9,11030,0
FPT,5/7/2020 10:00,44.9,44.98,44.9,44.9,16380,0
FPT,5/7/2020 10:01,44.9,44.98,44.9,44.9,12130,0
FPT,5/7/2020 10:02,44.98,44.98,44.9,44.9,2220,0
FPT,5/7/2020 10:03,44.98,44.98,44.9,44.98,1040,0
FPT,5/7/2020 10:04,44.98,44.98,44.9,44.98,18040,0
FPT,5/7/2020 10:05,44.98,44.98,44.9,44.9,5870,0
FPT,5/7/2020 10:06,44.9,44.9,44.9,44.9,7620,0
FPT,5/7/2020 10:07,44.9,44.9,44.9,44.9,1680,0
FPT,5/7/2020 10:08,44.9,44.9,44.81,44.9,7450,0
FPT,5/7/2020 10:09,44.9,44.9,44.9,44.9,10590,0
FPT,5/7/2020 10:10,44.9,44.9,44.9,44.9,3600,0
FPT,5/7/2020 10:11,44.9,44.9,44.9,44.9,40,0
FPT,5/7/2020 10:12,44.98,44.98,44.9,44.98,4950,0
FPT,5/7/2020 10:13,44.98,44.98,44.98,44.98,40,0
FPT,5/7/2020 10:14,44.98,44.98,44.9,44.9,1450,0
FPT,5/7/2020 10:15,44.98,44.98,44.9,44.98,11080,0
FPT,5/7/2020 10:16,44.98,44.98,44.9,44.98,7410,0
FPT,5/7/2020 10:17,44.9,44.98,44.9,44.98,2560,0
FPT,5/7/2020 10:18,44.9,44.98,44.9,44.98,10850,0
FPT,5/7/2020 10:19,44.9,44.98,44.9,44.9,1090,0
FPT,5/7/2020 10:20,44.9,44.98,44.9,44.9,2710,0
FPT,5/7/2020 10:21,44.98,44.98,44.98,44.98,21120,0
FPT,5/7/2020 10:22,44.98,44.98,44.9,44.98,22790,0
FPT,5/7/2020 10:23,44.98,45.07,44.98,44.98,19800,0
FPT,5/7/2020 10:24,44.9,44.98,44.9,44.98,11310,0
FPT,5/7/2020 10:25,45.07,45.07,45.07,45.07,10970,0
FPT,5/7/2020 10:26,44.98,45.07,44.98,45.07,1650,0
FPT,5/7/2020 10:27,45.07,45.07,44.98,44.98,450,0
FPT,5/7/2020 10:28,45.07,45.07,44.98,44.98,510,0
FPT,5/7/2020 10:29,44.98,45.07,44.98,45.07,2190,0
FPT,5/7/2020 10:30,45.07,45.07,44.98,45.07,5550,0
FPT,5/7/2020 10:31,45.07,45.07,44.98,44.98,4970,0
FPT,5/7/2020 10:32,45.07,45.07,45.07,45.07,5870,0
FPT,5/7/2020 10:33,45.07,45.16,45.07,45.07,5910,0
FPT,5/7/2020 10:34,45.16,45.16,45.07,45.07,3140,0
FPT,5/7/2020 10:35,45.16,45.16,45.07,45.16,15120,0
FPT,5/7/2020 10:36,45.07,45.16,45.07,45.16,18320,0
FPT,5/7/2020 10:37,45.16,45.16,45.07,45.16,3510,0
FPT,5/7/2020 10:38,45.16,45.16,45.07,45.16,630,0
FPT,5/7/2020 10:39,45.16,45.16,45.07,45.07,1530,0
FPT,5/7/2020 10:41,45.16,45.16,45.07,45.16,11750,0
FPT,5/7/2020 10:42,45.07,45.16,45.07,45.07,930,0
FPT,5/7/2020 10:43,45.16,45.16,45.07,45.16,690,0
FPT,5/7/2020 10:44,45.07,45.16,45.07,45.07,1080,0
FPT,5/7/2020 10:45,45.16,45.16,45.07,45.07,40,0
FPT,5/7/2020 10:46,45.07,45.07,45.07,45.07,10,0
FPT,5/7/2020 10:47,45.16,45.16,45.07,45.07,1170,0
FPT,5/7/2020 10:48,45.16,45.16,45.07,45.07,2000,0
FPT,5/7/2020 10:49,45.07,45.07,45.07,45.07,35480,0
FPT,5/7/2020 10:50,45.07,45.07,44.98,44.98,22720,0
FPT,5/7/2020 10:51,44.98,45.07,44.98,45.07,400,0
FPT,5/7/2020 10:52,45.07,45.07,44.98,45.07,6400,0
FPT,5/7/2020 10:53,45.07,45.07,45.07,45.07,50,0
FPT,5/7/2020 10:54,45.07,45.07,45.07,45.07,320,0
FPT,5/7/2020 10:55,45.07,45.07,45.07,45.07,120,0
FPT,5/7/2020 10:56,45.07,45.16,45.07,45.16,590,0
FPT,5/7/2020 10:57,45.07,45.07,45.07,45.07,1040,0
FPT,5/7/2020 10:58,45.16,45.16,45.16,45.16,3240,0
FPT,5/7/2020 10:59,45.16,45.16,45.16,45.16,1050,0
FPT,5/7/2020 11:00,45.07,45.16,45.07,45.16,80,0
FPT,5/7/2020 11:01,45.16,45.16,45.07,45.07,3440,0
FPT,5/7/2020 11:02,45.16,45.16,45.07,45.07,1060,0
FPT,5/7/2020 11:03,45.16,45.16,45.16,45.16,870,0
FPT,5/7/2020 11:05,45.07,45.16,45.07,45.16,9200,0
FPT,5/7/2020 11:06,45.07,45.07,45.07,45.07,10,0
FPT,5/7/2020 11:07,45.07,45.16,45.07,45.16,120,0
FPT,5/7/2020 11:08,45.07,45.16,45.07,45.16,3110,0
FPT,5/7/2020 11:09,45.07,45.07,45.07,45.07,1000,0
FPT,5/7/2020 11:10,45.07,45.07,45.07,45.07,2710,0
FPT,5/7/2020 11:12,45.07,45.07,44.98,45.07,3600,0
FPT,5/7/2020 11:13,45.07,45.07,44.98,45.07,1900,0
FPT,5/7/2020 11:14,45.07,45.07,44.98,44.98,2610,0
FPT,5/7/2020 11:15,44.98,44.98,44.98,44.98,100,0
FPT,5/7/2020 11:16,44.98,44.98,44.98,44.98,4040,0
FPT,5/7/2020 11:17,44.98,44.98,44.98,44.98,600,0
FPT,5/7/2020 11:18,45.07,45.07,45.07,45.07,300,0
FPT,5/7/2020 11:19,44.98,45.07,44.98,45.07,2530,0
FPT,5/7/2020 11:21,44.98,44.98,44.98,44.98,2000,0
FPT,5/7/2020 11:24,44.98,44.98,44.98,44.98,20,0
FPT,5/7/2020 11:25,45.07,45.07,45.07,45.07,1420,0
FPT,5/7/2020 11:26,45.07,45.07,45.07,45.07,1020,0
FPT,5/7/2020 11:27,45.07,45.07,45.07,45.07,3840,0
FPT,5/7/2020 11:28,45.07,45.07,45.07,45.07,500,0
FPT,5/7/2020 11:29,44.98,45.07,44.98,45.07,1150,0
FPT,5/7/2020 13:00,45.16,45.16,45.07,45.07,6370,0
FPT,5/7/2020 13:01,45.07,45.16,45.07,45.16,710,0
FPT,5/7/2020 13:03,45.07,45.07,45.07,45.07,7260,0
FPT,5/7/2020 13:04,45.07,45.07,45.07,45.07,990,0
FPT,5/7/2020 13:05,45.07,45.07,45.07,45.07,4950,0
FPT,5/7/2020 13:06,45.07,45.07,45.07,45.07,50,0
FPT,5/7/2020 13:07,45.07,45.07,44.98,44.98,45290,0
FPT,5/7/2020 13:08,44.9,44.9,44.9,44.9,66090,0
FPT,5/7/2020 13:09,44.9,44.9,44.81,44.9,1420,0
FPT,5/7/2020 13:10,44.9,44.9,44.9,44.9,1470,0
FPT,5/7/2020 13:11,44.9,44.9,44.81,44.9,12020,0
FPT,5/7/2020 13:12,44.9,44.9,44.81,44.9,13810,0
FPT,5/7/2020 13:13,44.9,44.9,44.9,44.9,6420,0
FPT,5/7/2020 13:14,44.9,44.9,44.81,44.81,3690,0
FPT,5/7/2020 13:15,44.9,44.9,44.81,44.81,113290,0
FPT,5/7/2020 13:16,44.81,44.81,44.81,44.81,3950,0
FPT,5/7/2020 13:17,44.81,44.81,44.81,44.81,2820,0
FPT,5/7/2020 13:18,44.81,44.81,44.81,44.81,2530,0
FPT,5/7/2020 13:19,44.81,44.81,44.81,44.81,2820,0
FPT,5/7/2020 13:20,44.81,44.81,44.73,44.73,25360,0
FPT,5/7/2020 13:21,44.73,44.81,44.73,44.81,12840,0
FPT,5/7/2020 13:22,44.81,44.81,44.81,44.81,2740,0
FPT,5/7/2020 13:23,44.81,44.9,44.81,44.9,610,0
FPT,5/7/2020 13:24,44.9,44.9,44.81,44.81,670,0
FPT,5/7/2020 13:25,44.81,44.81,44.81,44.81,5500,0
FPT,5/7/2020 13:26,44.9,44.9,44.9,44.9,5000,0
FPT,5/7/2020 13:27,44.9,44.9,44.81,44.9,710,0
FPT,5/7/2020 13:28,44.98,44.98,44.9,44.9,1710,0
FPT,5/7/2020 13:29,44.98,44.98,44.9,44.98,1630,0
FPT,5/7/2020 13:30,44.9,44.98,44.9,44.98,9040,0
FPT,5/7/2020 13:31,44.98,44.98,44.98,44.98,70,0
FPT,5/7/2020 13:32,44.98,44.98,44.98,44.98,230,0
FPT,5/7/2020 13:33,44.98,44.98,44.9,44.9,20,0
FPT,5/7/2020 13:34,44.98,44.98,44.98,44.98,380,0
FPT,5/7/2020 13:35,44.98,44.98,44.9,44.98,10050,0
FPT,5/7/2020 13:37,44.98,44.98,44.98,44.98,1020,0
FPT,5/7/2020 13:38,44.98,44.98,44.98,44.98,1050,0
FPT,5/7/2020 13:39,44.98,44.98,44.98,44.98,1100,0
FPT,5/7/2020 13:40,44.98,44.98,44.98,44.98,10150,0
FPT,5/7/2020 13:41,44.9,44.98,44.9,44.98,2160,0
FPT,5/7/2020 13:42,44.9,44.98,44.9,44.98,8540,0
FPT,5/7/2020 13:43,44.98,44.98,44.98,44.98,11140,0
FPT,5/7/2020 13:44,44.98,44.98,44.98,44.98,1540,0
FPT,5/7/2020 13:45,44.98,44.98,44.98,44.98,70,0
FPT,5/7/2020 13:46,44.9,44.9,44.9,44.9,1010,0
FPT,5/7/2020 13:47,44.9,44.98,44.9,44.9,9010,0
FPT,5/7/2020 13:48,44.9,44.98,44.9,44.98,610,0
FPT,5/7/2020 13:49,44.98,44.98,44.9,44.9,7130,0
FPT,5/7/2020 13:51,44.9,44.98,44.9,44.98,2870,0
FPT,5/7/2020 13:52,44.98,44.98,44.98,44.98,15030,0
FPT,5/7/2020 13:53,44.98,44.98,44.98,44.98,17940,0
FPT,5/7/2020 13:54,44.98,45.07,44.98,44.98,18360,0
FPT,5/7/2020 13:55,44.98,45.07,44.9,44.9,4320,0
FPT,5/7/2020 13:56,44.98,44.98,44.98,44.98,3310,0
FPT,5/7/2020 13:59,44.98,44.98,44.98,44.98,5060,0
FPT,5/7/2020 14:00,45.07,45.07,44.98,44.98,580,0
FPT,5/7/2020 14:01,45.07,45.07,45.07,45.07,2620,0
FPT,5/7/2020 14:02,45.07,45.07,44.98,44.98,110,0
FPT,5/7/2020 14:03,45.07,45.07,44.98,44.98,2330,0
FPT,5/7/2020 14:04,45.07,45.07,44.98,45.07,6610,0
FPT,5/7/2020 14:05,45.07,45.16,45.07,45.16,3000,0
FPT,5/7/2020 14:06,45.07,45.16,45.07,45.16,31340,0
FPT,5/7/2020 14:07,45.07,45.16,45.07,45.07,21070,0
FPT,5/7/2020 14:08,45.16,45.16,45.07,45.07,30,0
FPT,5/7/2020 14:09,45.16,45.16,45.07,45.16,5240,0
FPT,5/7/2020 14:10,45.16,45.16,45.16,45.16,2300,0
FPT,5/7/2020 14:11,45.16,45.24,45.16,45.16,25860,0
FPT,5/7/2020 14:12,45.16,45.24,45.16,45.24,37120,0
FPT,5/7/2020 14:13,45.24,45.24,45.16,45.16,43180,0
FPT,5/7/2020 14:14,45.24,45.24,45.16,45.16,1110,0
FPT,5/7/2020 14:15,45.24,45.24,45.16,45.24,36210,0
FPT,5/7/2020 14:16,45.16,45.33,45.16,45.33,46720,0
FPT,5/7/2020 14:17,45.24,45.24,45.24,45.24,5100,0
FPT,5/7/2020 14:18,45.33,45.33,45.24,45.33,23140,0
FPT,5/7/2020 14:19,45.24,45.41,45.24,45.41,27370,0
FPT,5/7/2020 14:20,45.33,45.5,45.24,45.5,17200,0
FPT,5/7/2020 14:21,45.5,45.58,45.33,45.58,33030,0
FPT,5/7/2020 14:22,45.41,45.67,45.41,45.41,15930,0
FPT,5/7/2020 14:23,45.67,45.67,45.41,45.41,20280,0
FPT,5/7/2020 14:24,45.41,45.5,45.41,45.41,3020,0
FPT,5/7/2020 14:25,45.5,45.5,45.41,45.5,9430,0
FPT,5/7/2020 14:26,45.58,45.58,45.5,45.5,29030,0
FPT,5/7/2020 14:27,45.41,45.41,45.33,45.41,3980,0
FPT,5/7/2020 14:28,45.41,45.41,45.33,45.33,710,0
FPT,5/7/2020 14:29,45.41,45.41,45.33,45.41,1370,0
FPT,5/7/2020 14:46,45.67,45.67,45.67,45.67,202760,0
FPT,5/8/2020 9:15,45.75,45.75,45.75,45.75,29750,0
FPT,5/8/2020 9:16,45.84,45.84,45.75,45.84,10400,0
FPT,5/8/2020 9:17,45.84,45.92,45.75,45.92,6710,0
FPT,5/8/2020 9:18,45.92,45.92,45.84,45.92,5030,0
FPT,5/8/2020 9:19,45.92,46.01,45.92,45.92,34310,0
FPT,5/8/2020 9:20,46.01,46.01,45.92,45.92,27870,0
FPT,5/8/2020 9:21,45.92,46.01,45.92,45.92,15500,0
FPT,5/8/2020 9:22,46.01,46.01,46.01,46.01,20030,0
FPT,5/8/2020 9:23,46.01,46.01,46.01,46.01,18780,0
FPT,5/8/2020 9:24,46.01,46.01,45.92,46.01,12410,0
FPT,5/8/2020 9:25,46.01,46.01,45.92,46.01,9210,0
FPT,5/8/2020 9:26,46.01,46.01,46.01,46.01,10800,0
FPT,5/8/2020 9:27,46.01,46.01,46.01,46.01,19470,0
FPT,5/8/2020 9:28,46.01,46.09,46.01,46.01,24340,0
FPT,5/8/2020 9:29,46.09,46.09,46.01,46.09,41400,0
FPT,5/8/2020 9:30,46.09,46.09,46.01,46.09,30110,0
FPT,5/8/2020 9:31,46.09,46.09,46.01,46.01,11230,0
FPT,5/8/2020 9:32,46.09,46.09,46.01,46.09,8860,0
FPT,5/8/2020 9:33,46.09,46.09,46.01,46.01,36760,0
FPT,5/8/2020 9:34,46.01,46.09,46.01,46.01,26130,0
FPT,5/8/2020 9:35,46.01,46.09,46.01,46.09,64990,0
FPT,5/8/2020 9:36,46.09,46.09,45.92,46.09,25260,0
FPT,5/8/2020 9:37,46.01,46.01,45.92,45.92,32820,0
FPT,5/8/2020 9:38,46.01,46.01,45.92,46.01,29930,0
FPT,5/8/2020 9:39,46.01,46.09,45.92,46.09,44650,0
FPT,5/8/2020 9:40,46.01,46.09,45.92,46.09,34740,0
FPT,5/8/2020 9:41,46.01,46.09,46.01,46.09,2970,0
FPT,5/8/2020 9:42,46.09,46.09,46.09,46.09,430,0
FPT,5/8/2020 9:43,46.09,46.09,46.01,46.01,17720,0
FPT,5/8/2020 9:44,46.09,46.09,46.09,46.09,23990,0
FPT,5/8/2020 9:45,46.09,46.09,46.09,46.09,3410,0
FPT,5/8/2020 9:46,46.09,46.09,46.01,46.09,27350,0
FPT,5/8/2020 9:47,46.18,46.18,46.09,46.18,1870,0
FPT,5/8/2020 9:48,46.09,46.18,46.09,46.18,11010,0
FPT,5/8/2020 9:49,46.18,46.18,46.09,46.09,20210,0
FPT,5/8/2020 9:50,46.09,46.09,46.09,46.09,24350,0
FPT,5/8/2020 9:51,46.09,46.18,46.09,46.18,17080,0
FPT,5/8/2020 9:52,46.18,46.18,46.09,46.09,27790,0
FPT,5/8/2020 9:53,46.18,46.18,46.09,46.18,36310,0
FPT,5/8/2020 9:54,46.18,46.18,46.09,46.18,21410,0
FPT,5/8/2020 9:55,46.18,46.18,46.09,46.09,8720,0
FPT,5/8/2020 9:56,46.09,46.09,46.09,46.09,3250,0
FPT,5/8/2020 9:57,46.18,46.18,46.18,46.18,1920,0
FPT,5/8/2020 9:58,46.18,46.18,46.18,46.18,11980,0
FPT,5/8/2020 9:59,46.18,46.18,46.09,46.18,10800,0
FPT,5/8/2020 10:00,46.18,46.18,46.09,46.18,12000,0
FPT,5/8/2020 10:01,46.18,46.18,46.09,46.18,12180,0
FPT,5/8/2020 10:02,46.18,46.18,46.18,46.18,12450,0
FPT,5/8/2020 10:03,46.18,46.27,46.18,46.18,20460,0
FPT,5/8/2020 10:04,46.18,46.27,46.18,46.27,15740,0
FPT,5/8/2020 10:05,46.27,46.27,46.18,46.27,38290,0
FPT,5/8/2020 10:06,46.27,46.35,46.27,46.35,12900,0
FPT,5/8/2020 10:07,46.35,46.35,46.27,46.35,3470,0
FPT,5/8/2020 10:08,46.35,46.35,46.27,46.27,9490,0
FPT,5/8/2020 10:09,46.35,46.35,46.27,46.35,1460,0
FPT,5/8/2020 10:10,46.35,46.35,46.27,46.27,100,0
FPT,5/8/2020 10:11,46.27,46.35,46.27,46.27,6170,0
FPT,5/8/2020 10:12,46.35,46.35,46.27,46.35,23360,0
FPT,5/8/2020 10:13,46.27,46.44,46.27,46.44,30650,0
FPT,5/8/2020 10:14,46.35,46.35,46.27,46.35,15680,0
FPT,5/8/2020 10:15,46.35,46.44,46.35,46.44,6530,0
FPT,5/8/2020 10:16,46.44,46.44,46.35,46.35,22170,0
FPT,5/8/2020 10:17,46.35,46.35,46.35,46.35,5330,0
FPT,5/8/2020 10:18,46.35,46.35,46.27,46.35,2610,0
FPT,5/8/2020 10:19,46.27,46.35,46.27,46.35,3430,0
FPT,5/8/2020 10:20,46.35,46.35,46.35,46.35,100,0
FPT,5/8/2020 10:21,46.35,46.35,46.35,46.35,4380,0
FPT,5/8/2020 10:22,46.35,46.35,46.35,46.35,6040,0
FPT,5/8/2020 10:23,46.27,46.35,46.27,46.27,12210,0
FPT,5/8/2020 10:24,46.27,46.35,46.27,46.27,27690,0
FPT,5/8/2020 10:25,46.18,46.27,46.18,46.18,12100,0
FPT,5/8/2020 10:26,46.18,46.18,46.18,46.18,150,0
FPT,5/8/2020 10:27,46.27,46.27,46.18,46.18,9890,0
FPT,5/8/2020 10:29,46.27,46.27,46.18,46.27,2610,0
FPT,5/8/2020 10:30,46.27,46.27,46.18,46.18,11440,0
FPT,5/8/2020 10:31,46.18,46.18,46.18,46.18,18150,0
FPT,5/8/2020 10:32,46.18,46.27,46.18,46.18,9350,0
FPT,5/8/2020 10:33,46.18,46.18,46.09,46.09,14580,0
FPT,5/8/2020 10:34,46.09,46.18,46.09,46.18,3490,0
FPT,5/8/2020 10:35,46.18,46.18,46.09,46.18,2060,0
FPT,5/8/2020 10:36,46.18,46.18,46.18,46.18,5600,0
FPT,5/8/2020 10:37,46.18,46.18,46.18,46.18,7180,0
FPT,5/8/2020 10:38,46.18,46.18,46.18,46.18,11190,0
FPT,5/8/2020 10:39,46.18,46.18,46.18,46.18,1550,0
FPT,5/8/2020 10:40,46.18,46.27,46.18,46.18,3040,0
FPT,5/8/2020 10:41,46.18,46.18,46.18,46.18,20,0
FPT,5/8/2020 10:42,46.18,46.27,46.18,46.27,6150,0
FPT,5/8/2020 10:43,46.27,46.27,46.18,46.18,11050,0
FPT,5/8/2020 10:44,46.18,46.18,46.18,46.18,1840,0
FPT,5/8/2020 10:45,46.27,46.27,46.27,46.27,5920,0
FPT,5/8/2020 10:46,46.27,46.27,46.18,46.27,6610,0
FPT,5/8/2020 10:47,46.27,46.27,46.27,46.27,7790,0
FPT,5/8/2020 10:48,46.27,46.27,46.18,46.18,5150,0
FPT,5/8/2020 10:49,46.18,46.27,46.18,46.18,7590,0
FPT,5/8/2020 10:50,46.27,46.27,46.27,46.27,180,0
FPT,5/8/2020 10:51,46.18,46.27,46.18,46.27,1150,0
FPT,5/8/2020 10:52,46.18,46.27,46.18,46.18,2770,0
FPT,5/8/2020 10:53,46.18,46.27,46.18,46.27,6100,0
FPT,5/8/2020 10:54,46.18,46.27,46.18,46.27,4250,0
FPT,5/8/2020 10:55,46.18,46.27,46.18,46.27,7780,0
FPT,5/8/2020 10:56,46.18,46.27,46.18,46.27,30,0
FPT,5/8/2020 10:57,46.27,46.27,46.18,46.27,4090,0
FPT,5/8/2020 10:58,46.27,46.27,46.18,46.18,1100,0
FPT,5/8/2020 10:59,46.27,46.27,46.27,46.27,30,0
FPT,5/8/2020 11:00,46.27,46.27,46.18,46.27,1410,0
FPT,5/8/2020 11:01,46.27,46.27,46.27,46.27,4230,0
FPT,5/8/2020 11:02,46.27,46.27,46.27,46.27,15550,0
FPT,5/8/2020 11:03,46.27,46.35,46.27,46.27,6140,0
FPT,5/8/2020 11:04,46.35,46.35,46.35,46.35,16820,0
FPT,5/8/2020 11:05,46.35,46.35,46.27,46.35,26150,0
FPT,5/8/2020 11:06,46.35,46.35,46.35,46.35,16280,0
FPT,5/8/2020 11:07,46.35,46.35,46.35,46.35,12100,0
FPT,5/8/2020 11:08,46.35,46.35,46.35,46.35,10500,0
FPT,5/8/2020 11:09,46.35,46.35,46.27,46.35,4950,0
FPT,5/8/2020 11:10,46.35,46.35,46.35,46.35,4640,0
FPT,5/8/2020 11:11,46.35,46.35,46.35,46.35,1520,0
FPT,5/8/2020 11:12,46.35,46.44,46.35,46.35,4820,0
FPT,5/8/2020 11:13,46.35,46.44,46.35,46.35,3480,0
FPT,5/8/2020 11:14,46.35,46.35,46.35,46.35,14770,0
FPT,5/8/2020 11:15,46.35,46.44,46.35,46.44,6040,0
FPT,5/8/2020 11:16,46.27,46.35,46.27,46.27,40,0
FPT,5/8/2020 11:17,46.35,46.35,46.27,46.35,5250,0
FPT,5/8/2020 11:18,46.35,46.35,46.27,46.27,660,0
FPT,5/8/2020 11:19,46.27,46.27,46.27,46.27,15100,0
FPT,5/8/2020 11:20,46.27,46.35,46.27,46.27,22240,0
FPT,5/8/2020 11:21,46.35,46.44,46.27,46.44,7350,0
FPT,5/8/2020 11:22,46.35,46.35,46.35,46.35,1050,0
FPT,5/8/2020 11:23,46.35,46.44,46.35,46.44,20060,0
FPT,5/8/2020 11:24,46.44,46.44,46.44,46.44,43740,0
FPT,5/8/2020 11:25,46.44,46.52,46.44,46.52,24250,0
FPT,5/8/2020 11:26,46.52,46.52,46.44,46.44,62430,0
FPT,5/8/2020 11:27,46.52,46.52,46.52,46.52,14460,0
FPT,5/8/2020 11:28,46.44,46.52,46.44,46.44,11760,0
FPT,5/8/2020 11:29,46.52,46.52,46.44,46.52,11290,0
FPT,5/8/2020 13:00,46.52,46.52,46.52,46.52,53570,0
FPT,5/8/2020 13:01,46.52,46.52,46.52,46.52,36780,0
FPT,5/8/2020 13:02,46.61,46.61,46.52,46.52,10980,0
FPT,5/8/2020 13:03,46.52,46.61,46.52,46.61,8560,0
FPT,5/8/2020 13:04,46.61,46.61,46.52,46.61,26030,0
FPT,5/8/2020 13:05,46.52,46.69,46.52,46.61,18240,0
FPT,5/8/2020 13:06,46.69,46.69,46.61,46.69,21260,0
FPT,5/8/2020 13:07,46.69,46.69,46.69,46.69,21040,0
FPT,5/8/2020 13:08,46.69,46.69,46.69,46.69,7360,0
FPT,5/8/2020 13:09,46.69,46.78,46.69,46.78,24160,0
FPT,5/8/2020 13:10,46.69,46.78,46.69,46.78,30010,0
FPT,5/8/2020 13:11,46.78,46.78,46.69,46.78,39060,0
FPT,5/8/2020 13:12,46.78,46.86,46.78,46.86,19930,0
FPT,5/8/2020 13:13,46.78,46.86,46.78,46.78,52800,0
FPT,5/8/2020 13:14,46.78,46.78,46.69,46.78,17200,0
FPT,5/8/2020 13:15,46.78,46.95,46.78,46.95,61100,0
FPT,5/8/2020 13:16,46.95,46.95,46.86,46.86,16480,0
FPT,5/8/2020 13:17,46.95,46.95,46.86,46.95,13320,0
FPT,5/8/2020 13:18,46.95,46.95,46.78,46.78,32100,0
FPT,5/8/2020 13:19,46.78,46.95,46.78,46.95,72310,0
FPT,5/8/2020 13:20,46.95,46.95,46.86,46.95,25270,0
FPT,5/8/2020 13:21,46.95,47.03,46.95,47.03,156610,0
FPT,5/8/2020 13:22,47.03,47.03,46.86,46.95,24040,0
FPT,5/8/2020 13:23,46.95,46.95,46.86,46.95,15000,0
FPT,5/8/2020 13:24,46.95,47.03,46.95,46.95,32350,0
FPT,5/8/2020 13:25,47.03,47.03,46.95,46.95,27800,0
FPT,5/8/2020 13:26,46.95,47.03,46.95,47.03,34970,0
FPT,5/8/2020 13:27,46.95,47.03,46.86,46.95,15250,0
FPT,5/8/2020 13:28,46.95,46.95,46.86,46.95,9490,0
FPT,5/8/2020 13:29,46.95,46.95,46.86,46.95,7100,0
FPT,5/8/2020 13:30,46.95,46.95,46.86,46.86,32430,0
FPT,5/8/2020 13:31,46.86,46.95,46.86,46.95,19160,0
FPT,5/8/2020 13:32,46.95,46.95,46.86,46.86,10350,0
FPT,5/8/2020 13:33,46.78,46.86,46.78,46.86,17380,0
FPT,5/8/2020 13:34,46.86,46.86,46.69,46.78,16610,0
FPT,5/8/2020 13:35,46.69,46.78,46.69,46.69,21910,0
FPT,5/8/2020 13:36,46.69,46.69,46.69,46.69,5370,0
FPT,5/8/2020 13:37,46.78,46.78,46.69,46.69,2210,0
FPT,5/8/2020 13:38,46.78,46.78,46.69,46.69,7420,0
FPT,5/8/2020 13:39,46.78,46.78,46.69,46.69,4140,0
FPT,5/8/2020 13:40,46.78,46.78,46.69,46.78,4920,0
FPT,5/8/2020 13:41,46.69,46.78,46.69,46.78,68190,0
FPT,5/8/2020 13:42,46.69,46.69,46.69,46.69,18520,0
FPT,5/8/2020 13:43,46.78,46.78,46.61,46.61,10230,0
FPT,5/8/2020 13:44,46.69,46.69,46.61,46.61,13420,0
FPT,5/8/2020 13:45,46.69,46.78,46.61,46.78,20840,0
FPT,5/8/2020 13:46,46.61,46.78,46.61,46.69,20690,0
FPT,5/8/2020 13:47,46.78,46.78,46.69,46.69,1920,0
FPT,5/8/2020 13:48,46.69,46.78,46.69,46.78,12750,0
FPT,5/8/2020 13:49,46.69,46.69,46.69,46.69,5980,0
FPT,5/8/2020 13:50,46.61,46.61,46.61,46.61,4280,0
FPT,5/8/2020 13:51,46.61,46.61,46.61,46.61,8800,0
FPT,5/8/2020 13:52,46.61,46.69,46.61,46.69,8160,0
FPT,5/8/2020 13:53,46.61,46.69,46.52,46.61,14800,0
FPT,5/8/2020 13:54,46.52,46.52,46.52,46.52,490,0
FPT,5/8/2020 13:55,46.52,46.61,46.44,46.44,17210,0
FPT,5/8/2020 13:56,46.44,46.44,46.35,46.44,7550,0
FPT,5/8/2020 13:57,46.35,46.44,46.35,46.35,15740,0
FPT,5/8/2020 13:58,46.35,46.35,46.27,46.27,11360,0
FPT,5/8/2020 13:59,46.27,46.27,46.18,46.27,29590,0
FPT,5/8/2020 14:00,46.27,46.27,46.18,46.27,7000,0
FPT,5/8/2020 14:01,46.27,46.27,46.18,46.27,3530,0
FPT,5/8/2020 14:02,46.27,46.27,46.18,46.27,1020,0
FPT,5/8/2020 14:03,46.27,46.27,46.09,46.18,20910,0
FPT,5/8/2020 14:04,46.09,46.18,46.09,46.18,12820,0
FPT,5/8/2020 14:05,46.18,46.18,46.01,46.01,33210,0
FPT,5/8/2020 14:06,46.09,46.09,46.01,46.01,3560,0
FPT,5/8/2020 14:07,46.01,46.09,46.01,46.09,120,0
FPT,5/8/2020 14:08,46.09,46.09,46.01,46.09,21230,0
FPT,5/8/2020 14:09,46.01,46.09,46.01,46.09,8150,0
FPT,5/8/2020 14:10,46.01,46.09,46.01,46.01,9390,0
FPT,5/8/2020 14:11,46.09,46.09,45.92,46.01,14610,0
FPT,5/8/2020 14:12,46.01,46.01,45.92,45.92,35180,0
FPT,5/8/2020 14:13,46.01,46.01,45.92,45.92,4850,0
FPT,5/8/2020 14:14,45.92,45.92,45.92,45.92,4190,0
FPT,5/8/2020 14:15,45.84,45.92,45.84,45.92,150,0
FPT,5/8/2020 14:16,45.92,45.92,45.92,45.92,2540,0
FPT,5/8/2020 14:17,45.92,45.92,45.92,45.92,13160,0
FPT,5/8/2020 14:18,45.92,46.01,45.92,45.92,3630,0
FPT,5/8/2020 14:19,45.92,45.92,45.84,45.92,5510,0
FPT,5/8/2020 14:20,45.92,45.92,45.92,45.92,5510,0
FPT,5/8/2020 14:21,45.92,45.92,45.92,45.92,13020,0
FPT,5/8/2020 14:22,45.92,45.92,45.84,45.84,4190,0
FPT,5/8/2020 14:23,45.84,45.92,45.84,45.84,2580,0
FPT,5/8/2020 14:24,45.92,45.92,45.92,45.92,2440,0
FPT,5/8/2020 14:25,45.92,45.92,45.75,45.75,52630,0
FPT,5/8/2020 14:26,45.75,45.92,45.75,45.84,1340,0
FPT,5/8/2020 14:27,45.84,45.92,45.84,45.84,6140,0
FPT,5/8/2020 14:28,45.92,45.92,45.84,45.92,13720,0
FPT,5/8/2020 14:29,46.01,46.01,45.92,45.92,18270,0
FPT,5/8/2020 14:46,45.84,45.84,45.84,45.84,108120,0
FPT,5/11/2020 9:15,46.09,46.09,46.09,46.09,57840,0
FPT,5/11/2020 9:16,46.09,46.18,46.09,46.18,34410,0
FPT,5/11/2020 9:17,46.18,46.27,45.92,46.01,42110,0
FPT,5/11/2020 9:18,46.01,46.09,46.01,46.09,8010,0
FPT,5/11/2020 9:19,46.01,46.09,46.01,46.01,16380,0
FPT,5/11/2020 9:20,46.01,46.09,46.01,46.01,22620,0
FPT,5/11/2020 9:21,46.01,46.09,46.01,46.09,4040,0
FPT,5/11/2020 9:22,46.09,46.09,46.01,46.09,11880,0
FPT,5/11/2020 9:23,46.09,46.09,46.01,46.01,72950,0
FPT,5/11/2020 9:24,46.01,46.09,46.01,46.09,9130,0
FPT,5/11/2020 9:25,46.09,46.18,46.09,46.09,2460,0
FPT,5/11/2020 9:26,46.09,46.09,46.01,46.09,24600,0
FPT,5/11/2020 9:27,46.09,46.09,46.09,46.09,5720,0
FPT,5/11/2020 9:28,46.09,46.09,45.92,46.01,38430,0
FPT,5/11/2020 9:29,46.01,46.09,46.01,46.01,7380,0
FPT,5/11/2020 9:30,46.01,46.01,46.01,46.01,16220,0
FPT,5/11/2020 9:31,46.01,46.01,46.01,46.01,18550,0
FPT,5/11/2020 9:32,46.01,46.09,46.01,46.01,23010,0
FPT,5/11/2020 9:33,46.01,46.09,45.92,45.92,16580,0
FPT,5/11/2020 9:34,45.92,45.92,45.92,45.92,23270,0
FPT,5/11/2020 9:35,46.01,46.01,45.84,45.92,36050,0
FPT,5/11/2020 9:36,45.92,45.92,45.84,45.92,11100,0
FPT,5/11/2020 9:37,45.92,45.92,45.84,45.84,13780,0
FPT,5/11/2020 9:38,45.92,45.92,45.75,45.84,7120,0
FPT,5/11/2020 9:39,45.84,45.84,45.75,45.75,26060,0
FPT,5/11/2020 9:40,45.75,45.75,45.67,45.75,9800,0
FPT,5/11/2020 9:41,45.67,45.75,45.67,45.75,11810,0
FPT,5/11/2020 9:42,45.67,45.75,45.67,45.67,17330,0
FPT,5/11/2020 9:43,45.67,45.67,45.67,45.67,6250,0
FPT,5/11/2020 9:44,45.67,45.67,45.5,45.5,4310,0
FPT,5/11/2020 9:45,45.58,45.58,45.5,45.58,5690,0
FPT,5/11/2020 9:46,45.5,45.58,45.5,45.58,32820,0
FPT,5/11/2020 9:47,45.5,45.58,45.5,45.5,9530,0
FPT,5/11/2020 9:48,45.58,45.58,45.5,45.58,25690,0
FPT,5/11/2020 9:49,45.58,45.58,45.58,45.58,10250,0
FPT,5/11/2020 9:50,45.58,45.84,45.58,45.84,11870,0
FPT,5/11/2020 9:51,45.84,45.84,45.84,45.84,4140,0
FPT,5/11/2020 9:52,45.92,45.92,45.84,45.84,3070,0
FPT,5/11/2020 9:53,45.75,45.84,45.75,45.84,1140,0
FPT,5/11/2020 9:54,45.84,45.92,45.84,45.92,4770,0
FPT,5/11/2020 9:55,45.92,45.92,45.84,45.84,7690,0
FPT,5/11/2020 9:56,45.92,45.92,45.84,45.92,2530,0
FPT,5/11/2020 9:57,45.92,45.92,45.84,45.92,14730,0
FPT,5/11/2020 9:58,45.92,46.01,45.92,46.01,13110,0
FPT,5/11/2020 9:59,46.01,46.01,45.92,45.92,42900,0
FPT,5/11/2020 10:00,46.01,46.09,46.01,46.09,17380,0
FPT,5/11/2020 10:01,46.09,46.18,46.09,46.18,18910,0
FPT,5/11/2020 10:02,46.18,46.27,46.09,46.18,18940,0
FPT,5/11/2020 10:03,46.18,46.27,46.18,46.27,3610,0
FPT,5/11/2020 10:04,46.27,46.35,46.27,46.35,6260,0
FPT,5/11/2020 10:05,46.35,46.35,46.27,46.27,2760,0
FPT,5/11/2020 10:06,46.35,46.35,46.35,46.35,500,0
FPT,5/11/2020 10:07,46.35,46.35,46.27,46.27,2450,0
FPT,5/11/2020 10:08,46.35,46.35,46.27,46.35,13920,0
FPT,5/11/2020 10:09,46.27,46.35,46.27,46.35,7940,0
FPT,5/11/2020 10:10,46.44,46.44,46.35,46.35,10060,0
FPT,5/11/2020 10:11,46.44,46.44,46.35,46.35,4100,0
FPT,5/11/2020 10:12,46.35,46.44,46.27,46.35,7330,0
FPT,5/11/2020 10:13,46.35,46.35,46.27,46.35,7660,0
FPT,5/11/2020 10:14,46.35,46.35,46.27,46.35,6330,0
FPT,5/11/2020 10:15,46.27,46.35,46.27,46.35,9730,0
FPT,5/11/2020 10:16,46.35,46.35,46.27,46.27,30210,0
FPT,5/11/2020 10:17,46.27,46.27,46.27,46.27,360,0
FPT,5/11/2020 10:18,46.27,46.27,46.18,46.27,100,0
FPT,5/11/2020 10:19,46.27,46.27,46.18,46.18,3740,0
FPT,5/11/2020 10:20,46.18,46.18,46.18,46.18,10410,0
FPT,5/11/2020 10:21,46.18,46.18,46.09,46.09,6890,0
FPT,5/11/2020 10:22,46.18,46.18,46.09,46.09,10180,0
FPT,5/11/2020 10:23,46.09,46.18,46.09,46.09,1580,0
FPT,5/11/2020 10:24,46.18,46.18,46.09,46.09,850,0
FPT,5/11/2020 10:25,46.09,46.09,45.92,46.09,10820,0
FPT,5/11/2020 10:26,46.09,46.09,46.09,46.09,15010,0
FPT,5/11/2020 10:27,45.92,46.09,45.92,46.09,4900,0
FPT,5/11/2020 10:28,46.01,46.01,46.01,46.01,150,0
FPT,5/11/2020 10:29,45.92,46.09,45.92,46.01,2390,0
FPT,5/11/2020 10:30,46.09,46.09,46.09,46.09,1000,0
FPT,5/11/2020 10:31,46.09,46.09,46.09,46.09,1500,0
FPT,5/11/2020 10:32,46.09,46.09,46.09,46.09,1300,0
FPT,5/11/2020 10:33,46.09,46.09,46.09,46.09,13310,0
FPT,5/11/2020 10:34,46.09,46.09,46.01,46.01,11490,0
FPT,5/11/2020 10:35,46.01,46.09,45.92,45.92,7960,0
FPT,5/11/2020 10:36,46.01,46.01,45.92,45.92,1820,0
FPT,5/11/2020 10:37,46.01,46.01,45.92,46.01,3850,0
FPT,5/11/2020 10:38,45.92,46.01,45.92,45.92,120,0
FPT,5/11/2020 10:39,45.92,46.01,45.92,46.01,7000,0
FPT,5/11/2020 10:40,45.92,46.01,45.92,46.01,800,0
FPT,5/11/2020 10:41,46.01,46.01,45.92,45.92,6730,0
FPT,5/11/2020 10:42,45.92,46.01,45.92,45.92,3640,0
FPT,5/11/2020 10:43,45.92,45.92,45.92,45.92,570,0
FPT,5/11/2020 10:44,46.01,46.01,46.01,46.01,1150,0
FPT,5/11/2020 10:45,46.01,46.01,46.01,46.01,8250,0
FPT,5/11/2020 10:46,46.01,46.01,45.92,46.01,8490,0
FPT,5/11/2020 10:47,46.01,46.01,45.92,46.01,9840,0
FPT,5/11/2020 10:48,46.01,46.01,46.01,46.01,100,0
FPT,5/11/2020 10:49,46.01,46.01,45.92,45.92,130,0
FPT,5/11/2020 10:50,45.92,46.01,45.92,46.01,3430,0
FPT,5/11/2020 10:51,46.01,46.01,46.01,46.01,3200,0
FPT,5/11/2020 10:52,46.01,46.01,45.92,45.92,280,0
FPT,5/11/2020 10:53,46.01,46.01,46.01,46.01,800,0
FPT,5/11/2020 10:54,45.92,46.01,45.92,46.01,980,0
FPT,5/11/2020 10:55,46.01,46.09,46.01,46.09,1780,0
FPT,5/11/2020 10:56,46.01,46.09,46.01,46.09,1030,0
FPT,5/11/2020 10:57,46.01,46.09,46.01,46.01,880,0
FPT,5/11/2020 10:58,46.01,46.01,46.01,46.01,1020,0
FPT,5/11/2020 10:59,46.01,46.01,46.01,46.01,10,0
FPT,5/11/2020 11:00,46.09,46.09,46.01,46.01,1840,0
FPT,5/11/2020 11:01,46.09,46.09,46.09,46.09,500,0
FPT,5/11/2020 11:02,46.01,46.01,46.01,46.01,500,0
FPT,5/11/2020 11:03,46.09,46.09,46.09,46.09,100,0
FPT,5/11/2020 11:04,46.09,46.09,46.01,46.01,260,0
FPT,5/11/2020 11:05,46.01,46.01,46.01,46.01,7660,0
FPT,5/11/2020 11:06,46.09,46.09,46.09,46.09,350,0
FPT,5/11/2020 11:07,46.09,46.09,46.01,46.01,4520,0
FPT,5/11/2020 11:08,46.09,46.09,46.09,46.09,400,0
FPT,5/11/2020 11:09,46.09,46.09,46.09,46.09,330,0
FPT,5/11/2020 11:10,46.09,46.09,46.09,46.09,370,0
FPT,5/11/2020 11:11,46.09,46.09,46.09,46.09,1550,0
FPT,5/11/2020 11:12,46.01,46.09,46.01,46.09,630,0
FPT,5/11/2020 11:13,46.09,46.09,46.01,46.09,770,0
FPT,5/11/2020 11:14,46.01,46.09,46.01,46.09,80,0
FPT,5/11/2020 11:15,46.01,46.01,46.01,46.01,20,0
FPT,5/11/2020 11:16,46.09,46.09,46.01,46.01,220,0
FPT,5/11/2020 11:17,46.09,46.09,46.01,46.01,3060,0
FPT,5/11/2020 11:18,46.09,46.09,46.09,46.09,1330,0
FPT,5/11/2020 11:19,46.09,46.09,46.01,46.01,170,0
FPT,5/11/2020 11:20,46.01,46.09,46.01,46.01,2660,0
FPT,5/11/2020 11:21,46.01,46.01,46.01,46.01,50,0
FPT,5/11/2020 11:22,46.09,46.09,46.01,46.01,3260,0
FPT,5/11/2020 11:23,46.09,46.09,46.09,46.09,1000,0
FPT,5/11/2020 11:24,46.09,46.09,46.01,46.09,2630,0
FPT,5/11/2020 11:25,46.01,46.09,46.01,46.09,23590,0
FPT,5/11/2020 11:26,46.18,46.18,46.18,46.18,9000,0
FPT,5/11/2020 11:28,46.18,46.18,46.09,46.09,8830,0
FPT,5/11/2020 11:29,46.09,46.09,46.09,46.09,17100,0
FPT,5/11/2020 13:00,46.09,46.09,46.09,46.09,28080,0
FPT,5/11/2020 13:01,46.09,46.18,46.09,46.09,370,0
FPT,5/11/2020 13:02,46.09,46.18,46.09,46.18,1740,0
FPT,5/11/2020 13:03,46.18,46.27,46.09,46.27,24630,0
FPT,5/11/2020 13:04,46.18,46.18,46.18,46.18,5000,0
FPT,5/11/2020 13:05,46.18,46.27,46.18,46.27,3570,0
FPT,5/11/2020 13:06,46.27,46.27,46.18,46.27,960,0
FPT,5/11/2020 13:07,46.27,46.27,46.18,46.18,2080,0
FPT,5/11/2020 13:08,46.18,46.27,46.18,46.27,30550,0
FPT,5/11/2020 13:09,46.27,46.27,46.27,46.27,5740,0
FPT,5/11/2020 13:10,46.27,46.35,46.27,46.35,30,0
FPT,5/11/2020 13:11,46.35,46.35,46.27,46.35,4860,0
FPT,5/11/2020 13:12,46.35,46.35,46.27,46.35,7980,0
FPT,5/11/2020 13:13,46.35,46.35,46.35,46.35,2540,0
FPT,5/11/2020 13:14,46.35,46.35,46.27,46.35,14620,0
FPT,5/11/2020 13:15,46.35,46.35,46.35,46.35,200,0
FPT,5/11/2020 13:16,46.35,46.35,46.27,46.35,6100,0
FPT,5/11/2020 13:17,46.35,46.35,46.27,46.27,24180,0
FPT,5/11/2020 13:18,46.35,46.35,46.27,46.27,5050,0
FPT,5/11/2020 13:19,46.27,46.27,46.27,46.27,480,0
FPT,5/11/2020 13:20,46.27,46.27,46.27,46.27,7820,0
FPT,5/11/2020 13:21,46.27,46.27,46.27,46.27,20,0
FPT,5/11/2020 13:22,46.27,46.27,46.18,46.27,2600,0
FPT,5/11/2020 13:23,46.27,46.27,46.27,46.27,5800,0
FPT,5/11/2020 13:24,46.27,46.27,46.27,46.27,3100,0
FPT,5/11/2020 13:25,46.27,46.27,46.27,46.27,950,0
FPT,5/11/2020 13:26,46.27,46.27,46.27,46.27,150,0
FPT,5/11/2020 13:27,46.27,46.27,46.18,46.27,250,0
FPT,5/11/2020 13:28,46.18,46.27,46.18,46.18,11820,0
FPT,5/11/2020 13:29,46.18,46.18,46.09,46.18,7880,0
FPT,5/11/2020 13:30,46.18,46.18,46.18,46.18,4670,0
FPT,5/11/2020 13:31,46.18,46.18,46.09,46.09,11870,0
FPT,5/11/2020 13:32,46.09,46.09,46.09,46.09,2480,0
FPT,5/11/2020 13:33,46.09,46.09,46.09,46.09,18600,0
FPT,5/11/2020 13:34,46.09,46.18,46.09,46.09,50640,0
FPT,5/11/2020 13:35,46.18,46.18,46.09,46.09,3700,0
FPT,5/11/2020 13:36,46.09,46.09,46.09,46.09,4790,0
FPT,5/11/2020 13:37,46.09,46.09,46.09,46.09,660,0
FPT,5/11/2020 13:38,46.09,46.09,46.01,46.01,910,0
FPT,5/11/2020 13:39,46.01,46.09,46.01,46.01,30450,0
FPT,5/11/2020 13:40,46.01,46.09,46.01,46.09,1110,0
FPT,5/11/2020 13:41,46.09,46.09,46.01,46.09,2470,0
FPT,5/11/2020 13:42,46.09,46.09,46.01,46.09,4250,0
FPT,5/11/2020 13:43,46.09,46.09,46.01,46.01,650,0
FPT,5/11/2020 13:44,46.01,46.09,46.01,46.09,150,0
FPT,5/11/2020 13:45,46.01,46.01,46.01,46.01,6680,0
FPT,5/11/2020 13:46,46.09,46.09,46.01,46.01,5290,0
FPT,5/11/2020 13:47,46.09,46.09,46.09,46.09,10360,0
FPT,5/11/2020 13:48,46.09,46.09,46.01,46.01,3750,0
FPT,5/11/2020 13:49,46.01,46.09,46.01,46.09,15300,0
FPT,5/11/2020 13:50,46.01,46.09,46.01,46.09,90,0
FPT,5/11/2020 13:51,46.09,46.09,46.01,46.01,1570,0
FPT,5/11/2020 13:52,46.09,46.09,46.01,46.09,3100,0
FPT,5/11/2020 13:53,46.01,46.09,46.01,46.01,5010,0
FPT,5/11/2020 13:54,46.09,46.09,46.01,46.01,3830,0
FPT,5/11/2020 13:55,46.09,46.09,46.01,46.01,20400,0
FPT,5/11/2020 13:56,46.09,46.09,46.09,46.09,200,0
FPT,5/11/2020 13:57,46.09,46.09,46.01,46.01,21760,0
FPT,5/11/2020 13:58,46.09,46.09,46.09,46.09,170,0
FPT,5/11/2020 13:59,46.09,46.09,46.01,46.01,800,0
FPT,5/11/2020 14:00,46.09,46.09,46.09,46.09,2090,0
FPT,5/11/2020 14:01,46.09,46.09,46.09,46.09,5430,0
FPT,5/11/2020 14:02,46.01,46.09,46.01,46.09,1480,0
FPT,5/11/2020 14:03,46.01,46.01,46.01,46.01,150,0
FPT,5/11/2020 14:04,46.01,46.09,46.01,46.09,11060,0
FPT,5/11/2020 14:05,46.09,46.09,46.09,46.09,200,0
FPT,5/11/2020 14:06,46.01,46.09,46.01,46.01,40140,0
FPT,5/11/2020 14:07,46.01,46.01,46.01,46.01,41240,0
FPT,5/11/2020 14:08,46.01,46.01,45.92,46.01,13510,0
FPT,5/11/2020 14:09,46.01,46.09,46.01,46.09,2230,0
FPT,5/11/2020 14:10,46.09,46.09,46.01,46.09,3500,0
FPT,5/11/2020 14:11,46.09,46.09,46.09,46.09,1060,0
FPT,5/11/2020 14:12,46.09,46.09,46.01,46.09,22310,0
FPT,5/11/2020 14:13,46.09,46.09,46.01,46.09,14010,0
FPT,5/11/2020 14:14,46.09,46.09,46.09,46.09,21040,0
FPT,5/11/2020 14:15,46.09,46.09,46.01,46.09,32470,0
FPT,5/11/2020 14:16,46.01,46.09,46.01,46.09,37000,0
FPT,5/11/2020 14:17,46.09,46.18,46.09,46.09,540,0
FPT,5/11/2020 14:18,46.09,46.09,46.09,46.09,8590,0
FPT,5/11/2020 14:19,46.18,46.18,46.09,46.09,2070,0
FPT,5/11/2020 14:20,46.18,46.18,46.09,46.18,670,0
FPT,5/11/2020 14:21,46.18,46.18,46.09,46.09,630,0
FPT,5/11/2020 14:22,46.09,46.18,46.09,46.18,21740,0
FPT,5/11/2020 14:23,46.18,46.18,46.09,46.09,10370,0
FPT,5/11/2020 14:24,46.09,46.18,46.09,46.09,45710,0
FPT,5/11/2020 14:25,46.09,46.09,46.09,46.09,3650,0
FPT,5/11/2020 14:26,46.09,46.09,46.09,46.09,14180,0
FPT,5/11/2020 14:27,46.09,46.18,46.09,46.09,3440,0
FPT,5/11/2020 14:28,46.18,46.27,46.09,46.09,23550,0
FPT,5/11/2020 14:29,46.09,46.18,46.09,46.09,11350,0
FPT,5/11/2020 14:46,46.09,46.09,46.09,46.09,59320,0
FPT,5/12/2020 9:15,46.09,46.09,46.09,46.09,104860,0
FPT,5/12/2020 9:16,46.09,46.09,46.09,46.09,8360,0
FPT,5/12/2020 9:17,46.01,46.09,46.01,46.01,14330,0
FPT,5/12/2020 9:18,46.01,46.01,45.84,45.92,5860,0
FPT,5/12/2020 9:19,45.84,45.92,45.75,45.84,17130,0
FPT,5/12/2020 9:20,45.84,45.84,45.75,45.75,18360,0
FPT,5/12/2020 9:21,45.75,45.84,45.75,45.75,8570,0
FPT,5/12/2020 9:22,45.84,45.84,45.75,45.75,13790,0
FPT,5/12/2020 9:23,45.84,45.84,45.75,45.84,10130,0
FPT,5/12/2020 9:24,45.84,45.84,45.75,45.84,1750,0
FPT,5/12/2020 9:25,45.84,45.84,45.84,45.84,40,0
FPT,5/12/2020 9:26,45.92,45.92,45.84,45.92,6850,0
FPT,5/12/2020 9:27,45.84,45.92,45.84,45.92,30090,0
FPT,5/12/2020 9:28,45.92,45.92,45.84,45.92,16540,0
FPT,5/12/2020 9:29,45.92,46.01,45.92,46.01,5680,0
FPT,5/12/2020 9:30,46.01,46.01,45.92,46.01,27960,0
FPT,5/12/2020 9:31,46.01,46.09,46.01,46.01,13380,0
FPT,5/12/2020 9:32,45.92,46.01,45.84,46.01,46680,0
FPT,5/12/2020 9:33,45.92,45.92,45.75,45.92,49640,0
FPT,5/12/2020 9:34,45.92,46.01,45.84,45.84,48260,0
FPT,5/12/2020 9:35,45.84,46.01,45.75,45.92,16720,0
FPT,5/12/2020 9:36,45.92,45.92,45.92,45.92,2100,0
FPT,5/12/2020 9:37,45.92,46.01,45.92,45.92,11530,0
FPT,5/12/2020 9:38,45.92,45.92,45.84,45.92,12590,0
FPT,5/12/2020 9:39,45.92,45.92,45.84,45.84,9660,0
FPT,5/12/2020 9:40,45.84,45.92,45.84,45.92,12010,0
FPT,5/12/2020 9:41,45.92,46.01,45.92,45.92,6550,0
FPT,5/12/2020 9:42,45.92,45.92,45.92,45.92,3110,0
FPT,5/12/2020 9:43,46.01,46.01,45.92,46.01,3230,0
FPT,5/12/2020 9:44,46.01,46.01,45.92,46.01,3570,0
FPT,5/12/2020 9:45,46.01,46.01,46.01,46.01,2720,0
FPT,5/12/2020 9:46,46.01,46.01,45.92,45.92,14710,0
FPT,5/12/2020 9:47,46.01,46.01,45.92,45.92,10340,0
FPT,5/12/2020 9:48,46.01,46.01,45.92,46.01,4810,0
FPT,5/12/2020 9:49,45.92,46.09,45.92,46.09,17310,0
FPT,5/12/2020 9:50,46.09,46.09,46.09,46.09,80,0
FPT,5/12/2020 9:51,46.01,46.09,46.01,46.09,2860,0
FPT,5/12/2020 9:52,46.09,46.09,46.01,46.01,31180,0
FPT,5/12/2020 9:53,46.09,46.09,46.01,46.09,9750,0
FPT,5/12/2020 9:54,46.09,46.09,46.09,46.09,10410,0
FPT,5/12/2020 9:55,46.09,46.09,46.09,46.09,15930,0
FPT,5/12/2020 9:56,46.09,46.18,46.09,46.09,3640,0
FPT,5/12/2020 9:57,46.09,46.18,46.09,46.09,10060,0
FPT,5/12/2020 9:58,46.18,46.18,46.09,46.18,5480,0
FPT,5/12/2020 9:59,46.18,46.18,46.09,46.09,730,0
FPT,5/12/2020 10:00,46.09,46.18,46.09,46.09,5070,0
FPT,5/12/2020 10:01,46.09,46.18,46.09,46.09,16170,0
FPT,5/12/2020 10:02,46.18,46.18,46.09,46.09,620,0
FPT,5/12/2020 10:03,46.18,46.18,46.09,46.18,3950,0
FPT,5/12/2020 10:04,46.09,46.09,46.01,46.01,45020,0
FPT,5/12/2020 10:05,46.09,46.09,46.01,46.01,7430,0
FPT,5/12/2020 10:06,46.01,46.01,46.01,46.01,1790,0
FPT,5/12/2020 10:07,46.01,46.01,45.92,46.01,11010,0
FPT,5/12/2020 10:08,46.01,46.01,45.84,45.92,48330,0
FPT,5/12/2020 10:09,45.92,45.92,45.84,45.92,18550,0
FPT,5/12/2020 10:10,45.92,45.92,45.92,45.92,1000,0
FPT,5/12/2020 10:11,45.92,46.09,45.92,46.09,10010,0
FPT,5/12/2020 10:12,46.09,46.09,45.92,46.01,1420,0
FPT,5/12/2020 10:13,46.01,46.01,45.92,45.92,11100,0
FPT,5/12/2020 10:14,46.01,46.01,45.92,46.01,29850,0
FPT,5/12/2020 10:15,46.01,46.01,45.92,45.92,320,0
FPT,5/12/2020 10:16,46.01,46.01,46.01,46.01,50,0
FPT,5/12/2020 10:17,46.01,46.01,45.92,46.01,1600,0
FPT,5/12/2020 10:18,46.01,46.01,46.01,46.01,30,0
FPT,5/12/2020 10:19,46.01,46.01,45.92,45.92,17230,0
FPT,5/12/2020 10:20,45.84,46.01,45.84,46.01,15430,0
FPT,5/12/2020 10:21,45.92,45.92,45.84,45.92,11380,0
FPT,5/12/2020 10:22,45.92,45.92,45.92,45.92,640,0
FPT,5/12/2020 10:23,45.92,45.92,45.92,45.92,1300,0
FPT,5/12/2020 10:24,45.92,45.92,45.92,45.92,14000,0
FPT,5/12/2020 10:25,45.92,45.92,45.92,45.92,4700,0
FPT,5/12/2020 10:26,45.92,45.92,45.84,45.92,1470,0
FPT,5/12/2020 10:27,45.92,45.92,45.92,45.92,2340,0
FPT,5/12/2020 10:28,45.92,45.92,45.92,45.92,15830,0
FPT,5/12/2020 10:29,45.92,45.92,45.92,45.92,680,0
FPT,5/12/2020 10:30,45.92,46.01,45.92,46.01,120,0
FPT,5/12/2020 10:31,46.01,46.01,46.01,46.01,110,0
FPT,5/12/2020 10:32,46.01,46.01,46.01,46.01,920,0
FPT,5/12/2020 10:33,46.01,46.01,45.92,46.01,2620,0
FPT,5/12/2020 10:34,46.01,46.01,45.92,45.92,8070,0
FPT,5/12/2020 10:35,46.01,46.01,45.92,45.92,440,0
FPT,5/12/2020 10:36,45.92,45.92,45.92,45.92,230,0
FPT,5/12/2020 10:37,46.01,46.01,45.92,46.01,12300,0
FPT,5/12/2020 10:38,46.01,46.01,46.01,46.01,110,0
FPT,5/12/2020 10:39,45.92,46.01,45.92,46.01,13840,0
FPT,5/12/2020 10:40,46.01,46.01,46.01,46.01,5410,0
FPT,5/12/2020 10:41,46.01,46.01,46.01,46.01,3570,0
FPT,5/12/2020 10:42,46.01,46.09,45.92,46.09,3640,0
FPT,5/12/2020 10:43,46.01,46.09,46.01,46.09,310,0
FPT,5/12/2020 10:44,46.01,46.01,46.01,46.01,9780,0
FPT,5/12/2020 10:45,46.01,46.09,45.92,46.09,1220,0
FPT,5/12/2020 10:47,46.09,46.09,46.09,46.09,1390,0
FPT,5/12/2020 10:48,46.09,46.09,46.09,46.09,900,0
FPT,5/12/2020 10:49,46.09,46.09,46.09,46.09,660,0
FPT,5/12/2020 10:50,46.09,46.09,46.09,46.09,1080,0
FPT,5/12/2020 10:51,46.01,46.09,46.01,46.01,2260,0
FPT,5/12/2020 10:52,46.09,46.09,46.01,46.09,2860,0
FPT,5/12/2020 10:53,46.01,46.09,46.01,46.01,3610,0
FPT,5/12/2020 10:54,46.01,46.01,46.01,46.01,2060,0
FPT,5/12/2020 10:55,46.01,46.01,46.01,46.01,950,0
FPT,5/12/2020 10:56,46.01,46.01,46.01,46.01,430,0
FPT,5/12/2020 10:57,46.01,46.09,46.01,46.01,21370,0
FPT,5/12/2020 10:58,46.01,46.01,46.01,46.01,4850,0
FPT,5/12/2020 10:59,46.01,46.09,46.01,46.01,14980,0
FPT,5/12/2020 11:00,46.01,46.09,46.01,46.01,9070,0
FPT,5/12/2020 11:01,46.01,46.01,46.01,46.01,11040,0
FPT,5/12/2020 11:02,46.01,46.01,46.01,46.01,1160,0
FPT,5/12/2020 11:03,46.01,46.01,46.01,46.01,4190,0
FPT,5/12/2020 11:04,46.09,46.09,45.92,46.01,9710,0
FPT,5/12/2020 11:05,46.09,46.09,46.09,46.09,100,0
FPT,5/12/2020 11:06,46.09,46.09,46.01,46.01,1100,0
FPT,5/12/2020 11:07,46.01,46.01,46.01,46.01,3100,0
FPT,5/12/2020 11:08,46.09,46.09,46.01,46.09,4890,0
FPT,5/12/2020 11:09,46.01,46.09,46.01,46.09,5010,0
FPT,5/12/2020 11:10,46.01,46.09,46.01,46.01,920,0
FPT,5/12/2020 11:11,46.01,46.09,46.01,46.01,3570,0
FPT,5/12/2020 11:12,46.09,46.09,46.01,46.01,3930,0
FPT,5/12/2020 11:13,46.01,46.01,45.92,46.01,3660,0
FPT,5/12/2020 11:14,46.01,46.01,46.01,46.01,1660,0
FPT,5/12/2020 11:15,46.01,46.09,46.01,46.01,6250,0
FPT,5/12/2020 11:16,46.01,46.09,46.01,46.01,34260,0
FPT,5/12/2020 11:17,46.01,46.01,46.01,46.01,21930,0
FPT,5/12/2020 11:18,45.92,45.92,45.92,45.92,1000,0
FPT,5/12/2020 11:19,45.92,45.92,45.92,45.92,10,0
FPT,5/12/2020 11:20,46.01,46.01,45.92,45.92,2030,0
FPT,5/12/2020 11:21,46.01,46.01,45.92,45.92,15350,0
FPT,5/12/2020 11:22,46.01,46.01,46.01,46.01,130,0
FPT,5/12/2020 11:23,46.01,46.01,46.01,46.01,520,0
FPT,5/12/2020 11:24,46.01,46.01,45.92,46.01,11310,0
FPT,5/12/2020 11:25,46.01,46.01,45.92,46.01,22710,0
FPT,5/12/2020 11:26,46.01,46.01,45.92,45.92,8850,0
FPT,5/12/2020 11:27,45.92,45.92,45.92,45.92,12700,0
FPT,5/12/2020 11:28,46.01,46.01,45.92,45.92,10060,0
FPT,5/12/2020 11:29,45.92,45.92,45.84,45.84,660,0
FPT,5/12/2020 13:00,45.92,45.92,45.92,45.92,103970,0
FPT,5/12/2020 13:02,45.92,45.92,45.92,45.92,250,0
FPT,5/12/2020 13:03,46.01,46.01,45.92,45.92,150,0
FPT,5/12/2020 13:04,46.01,46.01,46.01,46.01,3000,0
FPT,5/12/2020 13:05,45.92,46.01,45.92,46.01,670,0
FPT,5/12/2020 13:06,46.01,46.01,45.92,45.92,70,0
FPT,5/12/2020 13:07,46.01,46.01,46.01,46.01,10,0
FPT,5/12/2020 13:08,46.01,46.01,46.01,46.01,1230,0
FPT,5/12/2020 13:09,45.92,45.92,45.92,45.92,200,0
FPT,5/12/2020 13:10,46.01,46.01,45.92,46.01,1960,0
FPT,5/12/2020 13:11,45.92,46.01,45.92,45.92,6010,0
FPT,5/12/2020 13:12,45.92,46.01,45.92,46.01,5080,0
FPT,5/12/2020 13:13,46.01,46.01,46.01,46.01,1000,0
FPT,5/12/2020 13:14,46.01,46.09,45.92,46.01,40060,0
FPT,5/12/2020 13:15,46.09,46.09,46.01,46.09,2680,0
FPT,5/12/2020 13:16,46.01,46.09,46.01,46.09,14100,0
FPT,5/12/2020 13:17,46.01,46.09,46.01,46.09,10300,0
FPT,5/12/2020 13:18,46.01,46.01,46.01,46.01,10860,0
FPT,5/12/2020 13:19,46.01,46.01,46.01,46.01,2310,0
FPT,5/12/2020 13:20,46.01,46.09,45.92,45.92,35290,0
FPT,5/12/2020 13:21,46.01,46.09,46.01,46.01,13590,0
FPT,5/12/2020 13:22,46.01,46.01,46.01,46.01,9470,0
FPT,5/12/2020 13:23,46.01,46.01,46.01,46.01,10850,0
FPT,5/12/2020 13:24,46.01,46.01,46.01,46.01,100,0
FPT,5/12/2020 13:25,46.01,46.01,45.92,45.92,2610,0
FPT,5/12/2020 13:26,45.92,46.01,45.92,46.01,11360,0
FPT,5/12/2020 13:27,45.92,45.92,45.92,45.92,400,0
FPT,5/12/2020 13:29,46.01,46.09,46.01,46.09,15480,0
FPT,5/12/2020 13:30,46.01,46.09,46.01,46.09,6500,0
FPT,5/12/2020 13:31,46.01,46.09,46.01,46.01,13600,0
FPT,5/12/2020 13:32,46.09,46.09,46.01,46.01,40690,0
FPT,5/12/2020 13:33,46.09,46.09,46.01,46.09,7350,0
FPT,5/12/2020 13:34,46.09,46.09,46.01,46.09,27690,0
FPT,5/12/2020 13:35,46.09,46.09,46.01,46.09,4410,0
FPT,5/12/2020 13:36,46.01,46.09,46.01,46.09,26660,0
FPT,5/12/2020 13:37,46.09,46.09,46.09,46.09,10170,0
FPT,5/12/2020 13:38,46.01,46.09,46.01,46.09,22570,0
FPT,5/12/2020 13:39,46.09,46.09,46.01,46.09,19750,0
FPT,5/12/2020 13:40,46.09,46.09,46.09,46.09,7580,0
FPT,5/12/2020 13:41,46.09,46.09,46.09,46.09,28570,0
FPT,5/12/2020 13:42,46.09,46.18,46.09,46.09,9570,0
FPT,5/12/2020 13:43,46.18,46.18,46.09,46.18,3110,0
FPT,5/12/2020 13:44,46.18,46.18,46.09,46.18,35310,0
FPT,5/12/2020 13:45,46.18,46.18,46.09,46.18,770,0
FPT,5/12/2020 13:46,46.18,46.27,46.18,46.27,64790,0
FPT,5/12/2020 13:47,46.27,46.27,46.27,46.27,29920,0
FPT,5/12/2020 13:48,46.27,46.27,46.18,46.27,26960,0
FPT,5/12/2020 13:49,46.18,46.35,46.18,46.35,48440,0
FPT,5/12/2020 13:50,46.35,46.35,46.35,46.35,14280,0
FPT,5/12/2020 13:51,46.35,46.35,46.27,46.35,9290,0
FPT,5/12/2020 13:52,46.27,46.35,46.27,46.35,13450,0
FPT,5/12/2020 13:53,46.27,46.35,46.27,46.27,6070,0
FPT,5/12/2020 13:54,46.27,46.27,46.27,46.27,20640,0
FPT,5/12/2020 13:55,46.18,46.27,46.18,46.27,22030,0
FPT,5/12/2020 13:56,46.27,46.27,46.27,46.27,720,0
FPT,5/12/2020 13:57,46.27,46.27,46.18,46.27,14880,0
FPT,5/12/2020 13:58,46.27,46.27,46.18,46.27,5090,0
FPT,5/12/2020 13:59,46.27,46.27,46.27,46.27,15960,0
FPT,5/12/2020 14:00,46.35,46.35,46.27,46.35,19610,0
FPT,5/12/2020 14:01,46.35,46.35,46.27,46.27,7580,0
FPT,5/12/2020 14:02,46.35,46.35,46.27,46.27,5270,0
FPT,5/12/2020 14:03,46.27,46.35,46.27,46.27,7960,0
FPT,5/12/2020 14:04,46.27,46.27,46.27,46.27,1380,0
FPT,5/12/2020 14:05,46.27,46.27,46.18,46.27,2500,0
FPT,5/12/2020 14:06,46.27,46.27,46.18,46.27,1120,0
FPT,5/12/2020 14:07,46.27,46.27,46.18,46.18,12700,0
FPT,5/12/2020 14:08,46.18,46.18,46.18,46.18,120,0
FPT,5/12/2020 14:09,46.27,46.27,46.18,46.27,22870,0
FPT,5/12/2020 14:10,46.18,46.27,46.18,46.27,14880,0
FPT,5/12/2020 14:11,46.18,46.27,46.18,46.27,310,0
FPT,5/12/2020 14:12,46.18,46.27,46.09,46.09,62340,0
FPT,5/12/2020 14:13,46.18,46.18,46.18,46.18,210,0
FPT,5/12/2020 14:14,46.09,46.18,46.09,46.18,4360,0
FPT,5/12/2020 14:15,46.09,46.18,46.09,46.18,8490,0
FPT,5/12/2020 14:16,46.18,46.18,46.09,46.18,6250,0
FPT,5/12/2020 14:17,46.09,46.18,46.09,46.18,33930,0
FPT,5/12/2020 14:18,46.27,46.27,46.18,46.18,2610,0
FPT,5/12/2020 14:19,46.18,46.27,46.18,46.18,17870,0
FPT,5/12/2020 14:20,46.27,46.27,46.18,46.18,6140,0
FPT,5/12/2020 14:21,46.18,46.18,46.18,46.18,2540,0
FPT,5/12/2020 14:22,46.18,46.27,46.18,46.18,9280,0
FPT,5/12/2020 14:23,46.18,46.27,46.18,46.18,14160,0
FPT,5/12/2020 14:24,46.18,46.18,46.09,46.18,30670,0
FPT,5/12/2020 14:25,46.18,46.27,46.18,46.27,10940,0
FPT,5/12/2020 14:26,46.27,46.27,46.18,46.18,4330,0
FPT,5/12/2020 14:27,46.18,46.27,46.18,46.27,10670,0
FPT,5/12/2020 14:28,46.27,46.27,46.18,46.18,13660,0
FPT,5/12/2020 14:29,46.27,46.27,46.18,46.27,19180,0
FPT,5/12/2020 14:30,46.18,46.18,46.18,46.18,50,0
FPT,5/12/2020 14:46,46.44,46.44,46.44,46.44,315700,0
FPT,5/13/2020 9:15,47.5,47.5,47.4,47.5,502340,0
FPT,5/13/2020 9:16,47.5,47.9,47.45,47.55,117210,0
FPT,5/13/2020 9:17,47.8,47.8,47.5,47.8,148570,0
FPT,5/13/2020 9:18,47.8,47.95,47.8,47.9,62100,0
FPT,5/13/2020 9:19,47.9,47.9,47.8,47.9,109360,0
FPT,5/13/2020 9:20,47.8,47.9,47.8,47.8,101580,0
FPT,5/13/2020 9:21,47.9,47.9,47.75,47.8,90670,0
FPT,5/13/2020 9:22,47.8,47.8,47.65,47.75,91320,0
FPT,5/13/2020 9:23,47.75,47.75,47.7,47.7,50660,0
FPT,5/13/2020 9:24,47.7,47.7,47.65,47.65,83850,0
FPT,5/13/2020 9:25,47.6,47.7,47.6,47.6,85380,0
FPT,5/13/2020 9:26,47.65,47.65,47.6,47.65,92780,0
FPT,5/13/2020 9:27,47.6,47.65,47.6,47.6,140260,0
FPT,5/13/2020 9:28,47.6,47.65,47.5,47.65,81070,0
FPT,5/13/2020 9:29,47.65,47.65,47.6,47.6,56100,0
FPT,5/13/2020 9:30,47.65,47.7,47.65,47.7,77220,0
FPT,5/13/2020 9:31,47.7,47.7,47.65,47.7,46700,0
FPT,5/13/2020 9:32,47.65,47.75,47.65,47.75,39460,0
FPT,5/13/2020 9:33,47.7,47.8,47.7,47.8,54720,0
FPT,5/13/2020 9:34,47.75,47.85,47.75,47.85,91810,0
FPT,5/13/2020 9:35,47.85,47.9,47.85,47.9,69140,0
FPT,5/13/2020 9:36,47.9,47.9,47.9,47.9,59990,0
FPT,5/13/2020 9:37,47.9,47.95,47.9,47.95,32800,0
FPT,5/13/2020 9:38,47.95,48,47.95,48,126330,0
FPT,5/13/2020 9:39,48.05,48.2,48.05,48.2,23370,0
FPT,5/13/2020 9:40,48.2,48.4,48.15,48.25,93260,0
FPT,5/13/2020 9:41,48.25,48.4,48.25,48.3,47050,0
FPT,5/13/2020 9:42,48.3,48.35,48.25,48.3,112690,0
FPT,5/13/2020 9:43,48.3,48.35,48.1,48.35,59670,0
FPT,5/13/2020 9:44,48.35,48.4,48.35,48.35,4440,0
FPT,5/13/2020 9:45,48.4,48.45,48.35,48.4,49710,0
FPT,5/13/2020 9:46,48.45,48.5,48.4,48.5,38020,0
FPT,5/13/2020 9:47,48.5,48.5,48.4,48.5,49870,0
FPT,5/13/2020 9:48,48.45,48.5,48.45,48.5,73360,0
FPT,5/13/2020 9:49,48.5,48.6,48.5,48.55,31060,0
FPT,5/13/2020 9:50,48.55,48.8,48.55,48.8,33140,0
FPT,5/13/2020 9:51,48.8,48.9,48.75,48.9,95720,0
FPT,5/13/2020 9:52,48.9,48.9,48.8,48.9,25350,0
FPT,5/13/2020 9:53,48.9,48.95,48.9,48.95,37390,0
FPT,5/13/2020 9:54,48.95,48.95,48.9,48.95,32760,0
FPT,5/13/2020 9:55,48.95,48.95,48.9,48.95,30570,0
FPT,5/13/2020 9:56,48.95,48.95,48.9,48.95,86160,0
FPT,5/13/2020 9:57,48.9,48.9,48.8,48.9,32740,0
FPT,5/13/2020 9:58,48.9,48.9,48.8,48.85,11800,0
FPT,5/13/2020 9:59,48.85,48.85,48.75,48.8,64140,0
FPT,5/13/2020 10:00,48.8,48.8,48.7,48.7,38170,0
FPT,5/13/2020 10:01,48.7,48.75,48.6,48.7,48830,0
FPT,5/13/2020 10:02,48.7,48.7,48.6,48.7,9670,0
FPT,5/13/2020 10:03,48.7,48.75,48.65,48.7,18830,0
FPT,5/13/2020 10:04,48.75,48.8,48.7,48.8,17780,0
FPT,5/13/2020 10:05,48.75,48.8,48.75,48.75,26600,0
FPT,5/13/2020 10:06,48.75,48.75,48.7,48.75,37550,0
FPT,5/13/2020 10:07,48.8,48.9,48.75,48.9,20200,0
FPT,5/13/2020 10:08,48.9,48.9,48.9,48.9,5400,0
FPT,5/13/2020 10:09,48.9,48.9,48.85,48.85,2950,0
FPT,5/13/2020 10:10,48.9,48.9,48.75,48.8,19450,0
FPT,5/13/2020 10:11,48.8,48.8,48.8,48.8,9140,0
FPT,5/13/2020 10:12,48.75,48.85,48.75,48.85,6600,0
FPT,5/13/2020 10:13,48.85,48.85,48.8,48.85,25190,0
FPT,5/13/2020 10:14,48.85,48.9,48.8,48.9,16500,0
FPT,5/13/2020 10:15,48.8,48.8,48.75,48.8,20480,0
FPT,5/13/2020 10:16,48.8,48.8,48.75,48.8,4980,0
FPT,5/13/2020 10:17,48.8,48.8,48.7,48.8,43330,0
FPT,5/13/2020 10:18,48.75,48.8,48.7,48.8,3110,0
FPT,5/13/2020 10:19,48.8,48.8,48.75,48.8,26970,0
FPT,5/13/2020 10:20,48.8,48.8,48.75,48.8,21810,0
FPT,5/13/2020 10:21,48.8,48.9,48.8,48.9,4520,0
FPT,5/13/2020 10:22,48.9,48.9,48.8,48.85,16120,0
FPT,5/13/2020 10:23,48.85,48.9,48.8,48.9,11780,0
FPT,5/13/2020 10:24,48.9,48.9,48.85,48.9,1810,0
FPT,5/13/2020 10:25,48.85,48.9,48.85,48.9,10310,0
FPT,5/13/2020 10:26,48.9,48.9,48.85,48.9,7750,0
FPT,5/13/2020 10:27,48.9,48.9,48.9,48.9,9420,0
FPT,5/13/2020 10:28,48.85,48.95,48.85,48.95,19920,0
FPT,5/13/2020 10:29,48.95,48.95,48.9,48.95,21210,0
FPT,5/13/2020 10:30,48.95,48.95,48.9,48.95,3630,0
FPT,5/13/2020 10:31,48.95,48.95,48.95,48.95,6180,0
FPT,5/13/2020 10:32,48.95,48.95,48.9,48.95,19080,0
FPT,5/13/2020 10:33,48.95,48.95,48.9,48.95,33660,0
FPT,5/13/2020 10:34,48.95,48.95,48.95,48.95,18270,0
FPT,5/13/2020 10:35,48.95,48.95,48.95,48.95,6230,0
FPT,5/13/2020 10:36,48.95,48.95,48.9,48.95,7720,0
FPT,5/13/2020 10:37,48.95,48.95,48.9,48.9,6260,0
FPT,5/13/2020 10:38,48.95,49,48.9,48.95,6550,0
FPT,5/13/2020 10:39,49,49,48.95,49,630,0
FPT,5/13/2020 10:40,49,49,48.95,49,33010,0
FPT,5/13/2020 10:41,49,49,49,49,8960,0
FPT,5/13/2020 10:42,49,49,48.95,49,16990,0
FPT,5/13/2020 10:43,49,49,48.95,49,51970,0
FPT,5/13/2020 10:44,49,49.05,48.95,49,49760,0
FPT,5/13/2020 10:45,49,49.05,49,49.05,32340,0
FPT,5/13/2020 10:46,49,49.05,49,49.05,8320,0
FPT,5/13/2020 10:47,49.05,49.15,49.05,49.15,6080,0
FPT,5/13/2020 10:48,49.2,49.2,49.15,49.2,14660,0
FPT,5/13/2020 10:49,49.2,49.2,49.15,49.2,8160,0
FPT,5/13/2020 10:50,49.2,49.25,49.2,49.2,8570,0
FPT,5/13/2020 10:51,49.2,49.3,49.2,49.3,22040,0
FPT,5/13/2020 10:52,49.3,49.3,49.25,49.3,23260,0
FPT,5/13/2020 10:53,49.35,49.4,49.3,49.4,1100,0
FPT,5/13/2020 10:54,49.4,49.45,49.4,49.45,10650,0
FPT,5/13/2020 10:55,49.45,49.45,49.45,49.45,11600,0
FPT,5/13/2020 10:56,49.45,49.45,49.4,49.45,28120,0
FPT,5/13/2020 10:57,49.45,49.5,49.45,49.5,13670,0
FPT,5/13/2020 10:58,49.45,49.5,49.45,49.5,67940,0
FPT,5/13/2020 10:59,49.5,49.5,49.45,49.5,3890,0
FPT,5/13/2020 11:00,49.5,49.55,49.45,49.5,20750,0
FPT,5/13/2020 11:01,49.5,49.55,49.5,49.55,8230,0
FPT,5/13/2020 11:02,49.55,49.55,49.5,49.55,12740,0
FPT,5/13/2020 11:03,49.55,49.55,49.5,49.55,12790,0
FPT,5/13/2020 11:04,49.55,49.55,49.5,49.55,12370,0
FPT,5/13/2020 11:05,49.55,49.55,49.5,49.55,41020,0
FPT,5/13/2020 11:06,49.55,49.55,49.45,49.55,22550,0
FPT,5/13/2020 11:07,49.55,49.55,49.5,49.5,13400,0
FPT,5/13/2020 11:08,49.5,49.5,49.45,49.5,19630,0
FPT,5/13/2020 11:09,49.55,49.55,49.5,49.5,11570,0
FPT,5/13/2020 11:10,49.5,49.55,49.5,49.5,18800,0
FPT,5/13/2020 11:11,49.55,49.55,49.5,49.5,6960,0
FPT,5/13/2020 11:12,49.5,49.5,49.45,49.5,2860,0
FPT,5/13/2020 11:13,49.5,49.5,49.45,49.5,10060,0
FPT,5/13/2020 11:14,49.5,49.5,49.45,49.45,12300,0
FPT,5/13/2020 11:15,49.45,49.45,49.4,49.45,2560,0
FPT,5/13/2020 11:16,49.45,49.45,49.4,49.4,15090,0
FPT,5/13/2020 11:17,49.4,49.45,49.35,49.35,14680,0
FPT,5/13/2020 11:18,49.4,49.4,49.3,49.3,19870,0
FPT,5/13/2020 11:19,49.3,49.3,49.1,49.3,40490,0
FPT,5/13/2020 11:20,49.1,49.2,49.1,49.2,15350,0
FPT,5/13/2020 11:21,49.2,49.2,49,49.2,11740,0
FPT,5/13/2020 11:22,49.25,49.25,49.25,49.25,150,0
FPT,5/13/2020 11:23,49.25,49.3,49.2,49.2,16050,0
FPT,5/13/2020 11:24,49.3,49.3,49.25,49.25,3550,0
FPT,5/13/2020 11:25,49.25,49.25,49.1,49.1,8730,0
FPT,5/13/2020 11:26,49.25,49.25,49.1,49.2,11940,0
FPT,5/13/2020 11:27,49.2,49.2,49.1,49.2,1180,0
FPT,5/13/2020 11:28,49.2,49.2,49.1,49.1,15810,0
FPT,5/13/2020 11:29,49.1,49.2,49.1,49.2,4470,0
FPT,5/13/2020 13:00,49.2,49.25,49.2,49.2,52050,0
FPT,5/13/2020 13:01,49.2,49.2,49.2,49.2,500,0
FPT,5/13/2020 13:02,49.2,49.2,49.2,49.2,230,0
FPT,5/13/2020 13:03,49.2,49.2,49.2,49.2,11440,0
FPT,5/13/2020 13:04,49.2,49.2,49.2,49.2,13500,0
FPT,5/13/2020 13:05,49.2,49.2,49.2,49.2,670,0
FPT,5/13/2020 13:06,49.2,49.25,49.2,49.25,4050,0
FPT,5/13/2020 13:07,49.2,49.25,49.2,49.25,8310,0
FPT,5/13/2020 13:08,49.25,49.3,49.25,49.3,15410,0
FPT,5/13/2020 13:09,49.3,49.3,49.25,49.3,5230,0
FPT,5/13/2020 13:10,49.3,49.35,49.25,49.3,25950,0
FPT,5/13/2020 13:11,49.35,49.4,49.35,49.4,29620,0
FPT,5/13/2020 13:12,49.4,49.45,49.35,49.45,14450,0
FPT,5/13/2020 13:13,49.45,49.5,49.45,49.5,12660,0
FPT,5/13/2020 13:14,49.5,49.5,49.45,49.5,113270,0
FPT,5/13/2020 13:15,49.5,49.5,49.5,49.5,5380,0
FPT,5/13/2020 13:16,49.5,49.5,49.45,49.5,26570,0
FPT,5/13/2020 13:17,49.5,49.5,49.45,49.5,6740,0
FPT,5/13/2020 13:18,49.5,49.5,49.5,49.5,10390,0
FPT,5/13/2020 13:19,49.5,49.5,49.45,49.45,19240,0
FPT,5/13/2020 13:20,49.5,49.5,49.5,49.5,24230,0
FPT,5/13/2020 13:21,49.5,49.5,49.45,49.5,13270,0
FPT,5/13/2020 13:22,49.45,49.5,49.45,49.45,21000,0
FPT,5/13/2020 13:23,49.45,49.5,49.45,49.45,22230,0
FPT,5/13/2020 13:24,49.45,49.45,49.4,49.45,2210,0
FPT,5/13/2020 13:25,49.45,49.45,49.4,49.45,5610,0
FPT,5/13/2020 13:26,49.45,49.45,49.4,49.4,12100,0
FPT,5/13/2020 13:27,49.45,49.45,49.4,49.4,2250,0
FPT,5/13/2020 13:28,49.4,49.4,49.35,49.35,11060,0
FPT,5/13/2020 13:29,49.4,49.45,49.35,49.45,28240,0
FPT,5/13/2020 13:30,49.4,49.45,49.4,49.45,16190,0
FPT,5/13/2020 13:31,49.4,49.5,49.35,49.4,70430,0
FPT,5/13/2020 13:32,49.4,49.5,49.35,49.35,54280,0
FPT,5/13/2020 13:33,49.35,49.5,49.35,49.45,33410,0
FPT,5/13/2020 13:34,49.45,49.45,49.35,49.4,3810,0
FPT,5/13/2020 13:35,49.4,49.4,49.3,49.35,7780,0
FPT,5/13/2020 13:36,49.3,49.35,49.3,49.35,26750,0
FPT,5/13/2020 13:37,49.3,49.35,49.3,49.3,10850,0
FPT,5/13/2020 13:38,49.3,49.3,49.3,49.3,11080,0
FPT,5/13/2020 13:39,49.3,49.3,49.25,49.3,4470,0
FPT,5/13/2020 13:40,49.3,49.3,49.25,49.3,7100,0
FPT,5/13/2020 13:41,49.3,49.3,49.2,49.25,10760,0
FPT,5/13/2020 13:42,49.25,49.25,49.25,49.25,5640,0
FPT,5/13/2020 13:43,49.2,49.25,49.2,49.2,3700,0
FPT,5/13/2020 13:44,49.25,49.25,49.15,49.2,22990,0
FPT,5/13/2020 13:45,49.2,49.2,49.15,49.2,18960,0
FPT,5/13/2020 13:46,49.15,49.2,49.15,49.2,22310,0
FPT,5/13/2020 13:47,49.2,49.2,49.15,49.2,29340,0
FPT,5/13/2020 13:48,49.2,49.25,49.2,49.25,4720,0
FPT,5/13/2020 13:49,49.2,49.25,49.15,49.15,25690,0
FPT,5/13/2020 13:50,49.2,49.2,49.1,49.1,21680,0
FPT,5/13/2020 13:51,49.1,49.15,49.1,49.1,19680,0
FPT,5/13/2020 13:52,49.1,49.1,49.05,49.05,22920,0
FPT,5/13/2020 13:53,49.05,49.1,49,49.05,106480,0
FPT,5/13/2020 13:54,49.05,49.1,48.95,49.1,101120,0
FPT,5/13/2020 13:55,49,49.35,49,49,46330,0
FPT,5/13/2020 13:56,48.95,49,48.95,49,5530,0
FPT,5/13/2020 13:57,49,49,48.95,49,21780,0
FPT,5/13/2020 13:58,49,49,48.9,48.95,8070,0
FPT,5/13/2020 13:59,48.95,48.95,48.9,48.95,8290,0
FPT,5/13/2020 14:00,48.95,48.95,48.9,48.95,8770,0
FPT,5/13/2020 14:01,48.95,48.95,48.9,48.95,9960,0
FPT,5/13/2020 14:02,48.95,49,48.95,48.95,7680,0
FPT,5/13/2020 14:03,48.95,49,48.95,48.95,9080,0
FPT,5/13/2020 14:04,48.95,48.95,48.95,48.95,15420,0
FPT,5/13/2020 14:05,48.95,48.95,48.9,48.9,5240,0
FPT,5/13/2020 14:06,48.95,49,48.9,49,17170,0
FPT,5/13/2020 14:07,49,49,49,49,140,0
FPT,5/13/2020 14:08,49,49,48.95,49,3210,0
FPT,5/13/2020 14:09,49,49,49,49,4290,0
FPT,5/13/2020 14:10,49,49.1,49,49.1,58730,0
FPT,5/13/2020 14:11,49.1,49.1,49.1,49.1,2010,0
FPT,5/13/2020 14:12,49.1,49.1,49,49.1,32790,0
FPT,5/13/2020 14:13,49.2,49.2,49.1,49.1,23510,0
FPT,5/13/2020 14:14,49.1,49.1,49.1,49.1,2520,0
FPT,5/13/2020 14:15,49.1,49.2,49.1,49.2,10050,0
FPT,5/13/2020 14:16,49.2,49.3,49.15,49.3,10550,0
FPT,5/13/2020 14:17,49.3,49.3,49.2,49.2,9200,0
FPT,5/13/2020 14:18,49.2,49.2,49.15,49.15,3060,0
FPT,5/13/2020 14:19,49.15,49.2,49.15,49.2,12330,0
FPT,5/13/2020 14:20,49.2,49.2,49.2,49.2,6710,0
FPT,5/13/2020 14:21,49.2,49.2,49.2,49.2,3420,0
FPT,5/13/2020 14:22,49.2,49.2,49.15,49.2,9090,0
FPT,5/13/2020 14:23,49.2,49.2,49.15,49.15,17580,0
FPT,5/13/2020 14:24,49.15,49.15,49.1,49.1,9590,0
FPT,5/13/2020 14:25,49.1,49.15,49,49.1,32980,0
FPT,5/13/2020 14:26,49,49.1,49,49,20200,0
FPT,5/13/2020 14:27,49,49.1,49,49,52300,0
FPT,5/13/2020 14:28,49,49.1,49,49,13670,0
FPT,5/13/2020 14:29,49,49.05,49,49,23610,0
FPT,5/13/2020 14:46,49.35,49.35,49.35,49.35,241890,0
FPT,5/14/2020 9:15,48.95,48.95,48.9,48.9,93660,0
FPT,5/14/2020 9:16,48.9,48.9,48.8,48.8,12090,0
FPT,5/14/2020 9:17,48.75,48.8,48.6,48.7,29520,0
FPT,5/14/2020 9:18,48.7,48.7,48.65,48.7,12730,0
FPT,5/14/2020 9:19,48.7,48.7,48.65,48.65,14490,0
FPT,5/14/2020 9:20,48.7,48.7,48.65,48.65,15870,0
FPT,5/14/2020 9:21,48.7,48.7,48.7,48.7,10410,0
FPT,5/14/2020 9:22,48.7,48.8,48.7,48.8,8390,0
FPT,5/14/2020 9:23,48.8,48.9,48.75,48.9,12610,0
FPT,5/14/2020 9:24,48.9,48.9,48.9,48.9,14670,0
FPT,5/14/2020 9:25,48.9,48.9,48.8,48.9,16520,0
FPT,5/14/2020 9:26,48.9,48.9,48.8,48.85,8510,0
FPT,5/14/2020 9:27,48.85,48.85,48.85,48.85,7840,0
FPT,5/14/2020 9:28,48.85,48.85,48.8,48.85,8920,0
FPT,5/14/2020 9:29,48.85,48.9,48.85,48.85,13530,0
FPT,5/14/2020 9:30,48.85,48.9,48.8,48.9,29910,0
FPT,5/14/2020 9:31,48.9,48.9,48.85,48.9,20110,0
FPT,5/14/2020 9:32,48.95,48.95,48.85,48.85,24160,0
FPT,5/14/2020 9:33,48.85,48.9,48.85,48.9,5870,0
FPT,5/14/2020 9:34,48.85,48.9,48.85,48.85,16400,0
FPT,5/14/2020 9:35,48.85,48.9,48.85,48.9,7890,0
FPT,5/14/2020 9:36,48.9,48.9,48.85,48.9,36660,0
FPT,5/14/2020 9:37,48.8,48.8,48.8,48.8,52020,0
FPT,5/14/2020 9:38,48.8,48.85,48.8,48.85,18580,0
FPT,5/14/2020 9:39,48.85,48.9,48.8,48.8,17600,0
FPT,5/14/2020 9:40,48.9,48.9,48.8,48.8,27700,0
FPT,5/14/2020 9:41,48.8,48.8,48.8,48.8,8700,0
FPT,5/14/2020 9:42,48.8,48.8,48.75,48.75,10890,0
FPT,5/14/2020 9:43,48.8,48.8,48.75,48.8,3930,0
FPT,5/14/2020 9:44,48.8,48.8,48.8,48.8,20980,0
FPT,5/14/2020 9:45,48.8,48.8,48.7,48.8,126310,0
FPT,5/14/2020 9:46,48.8,48.8,48.8,48.8,11730,0
FPT,5/14/2020 9:47,48.8,48.8,48.8,48.8,8650,0
FPT,5/14/2020 9:48,48.75,48.8,48.75,48.8,3810,0
FPT,5/14/2020 9:49,48.8,48.8,48.7,48.7,27830,0
FPT,5/14/2020 9:50,48.7,48.75,48.65,48.75,19520,0
FPT,5/14/2020 9:51,48.75,48.75,48.7,48.7,10200,0
FPT,5/14/2020 9:52,48.75,48.75,48.65,48.75,22790,0
FPT,5/14/2020 9:53,48.7,48.7,48.65,48.65,36240,0
FPT,5/14/2020 9:54,48.6,48.65,48.6,48.65,50220,0
FPT,5/14/2020 9:55,48.65,48.65,48.55,48.6,32920,0
FPT,5/14/2020 9:56,48.55,48.6,48.55,48.6,27510,0
FPT,5/14/2020 9:57,48.5,48.6,48.5,48.55,28920,0
FPT,5/14/2020 9:58,48.55,48.55,48.5,48.55,18620,0
FPT,5/14/2020 9:59,48.55,48.55,48.5,48.55,16510,0
FPT,5/14/2020 10:00,48.55,48.6,48.5,48.55,15490,0
FPT,5/14/2020 10:01,48.55,48.55,48.5,48.55,9780,0
FPT,5/14/2020 10:02,48.55,48.55,48.5,48.5,33120,0
FPT,5/14/2020 10:03,48.5,48.55,48.5,48.5,40690,0
FPT,5/14/2020 10:04,48.55,48.55,48.5,48.55,18630,0
FPT,5/14/2020 10:05,48.55,48.55,48.5,48.55,50830,0
FPT,5/14/2020 10:06,48.55,48.55,48.5,48.55,32660,0
FPT,5/14/2020 10:07,48.55,48.55,48.5,48.55,1630,0
FPT,5/14/2020 10:08,48.5,48.55,48.5,48.55,6750,0
FPT,5/14/2020 10:09,48.55,48.55,48.5,48.5,3670,0
FPT,5/14/2020 10:10,48.55,48.55,48.5,48.5,1010,0
FPT,5/14/2020 10:11,48.5,48.55,48.5,48.55,26910,0
FPT,5/14/2020 10:12,48.55,48.55,48.5,48.55,9000,0
FPT,5/14/2020 10:13,48.55,48.55,48.55,48.55,2750,0
FPT,5/14/2020 10:14,48.55,48.55,48.5,48.55,10840,0
FPT,5/14/2020 10:15,48.5,48.55,48.5,48.55,23390,0
FPT,5/14/2020 10:16,48.5,48.55,48.5,48.55,3780,0
FPT,5/14/2020 10:17,48.55,48.55,48.5,48.55,2260,0
FPT,5/14/2020 10:18,48.55,48.55,48.55,48.55,7110,0
FPT,5/14/2020 10:19,48.55,48.55,48.55,48.55,5690,0
FPT,5/14/2020 10:20,48.6,48.6,48.55,48.6,670,0
FPT,5/14/2020 10:21,48.6,48.6,48.55,48.6,1610,0
FPT,5/14/2020 10:22,48.6,48.6,48.6,48.6,8460,0
FPT,5/14/2020 10:23,48.6,48.6,48.55,48.55,10190,0
FPT,5/14/2020 10:24,48.6,48.6,48.55,48.6,1630,0
FPT,5/14/2020 10:25,48.6,48.6,48.55,48.6,4180,0
FPT,5/14/2020 10:26,48.6,48.6,48.55,48.6,6980,0
FPT,5/14/2020 10:27,48.6,48.6,48.55,48.6,1030,0
FPT,5/14/2020 10:28,48.6,48.6,48.55,48.6,7000,0
FPT,5/14/2020 10:29,48.6,48.6,48.6,48.6,3170,0
FPT,5/14/2020 10:30,48.55,48.6,48.55,48.55,620,0
FPT,5/14/2020 10:31,48.6,48.6,48.6,48.6,1970,0
FPT,5/14/2020 10:32,48.6,48.6,48.55,48.6,1340,0
FPT,5/14/2020 10:33,48.6,48.6,48.55,48.6,1270,0
FPT,5/14/2020 10:34,48.55,48.6,48.55,48.6,4920,0
FPT,5/14/2020 10:35,48.6,48.6,48.55,48.6,2990,0
FPT,5/14/2020 10:36,48.55,48.6,48.55,48.6,1390,0
FPT,5/14/2020 10:37,48.6,48.65,48.6,48.6,8360,0
FPT,5/14/2020 10:39,48.65,48.65,48.65,48.65,900,0
FPT,5/14/2020 10:40,48.65,48.65,48.65,48.65,150,0
FPT,5/14/2020 10:41,48.65,48.65,48.65,48.65,1060,0
FPT,5/14/2020 10:42,48.65,48.65,48.65,48.65,670,0
FPT,5/14/2020 10:43,48.65,48.65,48.65,48.65,4300,0
FPT,5/14/2020 10:44,48.65,48.65,48.6,48.6,12130,0
FPT,5/14/2020 10:45,48.65,48.65,48.6,48.65,29080,0
FPT,5/14/2020 10:46,48.6,48.6,48.6,48.6,310,0
FPT,5/14/2020 10:48,48.6,48.6,48.6,48.6,4000,0
FPT,5/14/2020 10:49,48.6,48.6,48.6,48.6,11760,0
FPT,5/14/2020 10:50,48.6,48.6,48.6,48.6,12460,0
FPT,5/14/2020 10:51,48.6,48.6,48.55,48.6,2360,0
FPT,5/14/2020 10:52,48.6,48.6,48.55,48.6,1780,0
FPT,5/14/2020 10:53,48.6,48.6,48.55,48.55,6850,0
FPT,5/14/2020 10:55,48.55,48.55,48.55,48.55,50,0
FPT,5/14/2020 10:57,48.55,48.55,48.55,48.55,10030,0
FPT,5/14/2020 10:58,48.6,48.6,48.55,48.6,1710,0
FPT,5/14/2020 10:59,48.55,48.6,48.55,48.55,31370,0
FPT,5/14/2020 11:00,48.55,48.55,48.5,48.55,3790,0
FPT,5/14/2020 11:01,48.55,48.55,48.5,48.5,4810,0
FPT,5/14/2020 11:02,48.55,48.55,48.5,48.5,11500,0
FPT,5/14/2020 11:03,48.5,48.55,48.5,48.55,800,0
FPT,5/14/2020 11:04,48.55,48.55,48.5,48.55,2820,0
FPT,5/14/2020 11:05,48.55,48.55,48.55,48.55,110,0
FPT,5/14/2020 11:06,48.55,48.55,48.55,48.55,2820,0
FPT,5/14/2020 11:07,48.55,48.55,48.55,48.55,2010,0
FPT,5/14/2020 11:08,48.55,48.6,48.55,48.6,15360,0
FPT,5/14/2020 11:09,48.6,48.6,48.6,48.6,36660,0
FPT,5/14/2020 11:10,48.65,48.65,48.6,48.6,1360,0
FPT,5/14/2020 11:11,48.6,48.6,48.6,48.6,1440,0
FPT,5/14/2020 11:12,48.65,48.65,48.6,48.6,3140,0
FPT,5/14/2020 11:13,48.6,48.6,48.6,48.6,9940,0
FPT,5/14/2020 11:14,48.6,48.6,48.55,48.6,6630,0
FPT,5/14/2020 11:15,48.6,48.6,48.55,48.6,810,0
FPT,5/14/2020 11:16,48.55,48.6,48.55,48.55,2990,0
FPT,5/14/2020 11:17,48.55,48.6,48.55,48.6,70,0
FPT,5/14/2020 11:18,48.6,48.6,48.6,48.6,3690,0
FPT,5/14/2020 11:19,48.6,48.6,48.6,48.6,2040,0
FPT,5/14/2020 11:20,48.6,48.6,48.55,48.6,6160,0
FPT,5/14/2020 11:21,48.6,48.6,48.6,48.6,2930,0
FPT,5/14/2020 11:22,48.6,48.6,48.6,48.6,60,0
FPT,5/14/2020 11:23,48.6,48.6,48.55,48.55,860,0
FPT,5/14/2020 11:24,48.6,48.6,48.6,48.6,5510,0
FPT,5/14/2020 11:25,48.6,48.6,48.6,48.6,1220,0
FPT,5/14/2020 11:26,48.6,48.6,48.55,48.6,2420,0
FPT,5/14/2020 11:27,48.6,48.6,48.55,48.6,8990,0
FPT,5/14/2020 11:28,48.65,48.65,48.6,48.65,70,0
FPT,5/14/2020 11:29,48.65,48.65,48.6,48.6,4180,0
FPT,5/14/2020 13:00,48.6,48.6,48.6,48.6,37490,0
FPT,5/14/2020 13:02,48.6,48.6,48.5,48.55,23800,0
FPT,5/14/2020 13:03,48.55,48.55,48.5,48.5,1050,0
FPT,5/14/2020 13:04,48.5,48.55,48.5,48.55,17010,0
FPT,5/14/2020 13:05,48.55,48.55,48.55,48.55,2280,0
FPT,5/14/2020 13:06,48.55,48.55,48.55,48.55,8970,0
FPT,5/14/2020 13:07,48.55,48.6,48.55,48.6,37390,0
FPT,5/14/2020 13:08,48.6,48.7,48.6,48.7,67010,0
FPT,5/14/2020 13:09,48.75,48.75,48.7,48.7,1700,0
FPT,5/14/2020 13:10,48.7,48.7,48.7,48.7,50,0
FPT,5/14/2020 13:11,48.7,48.7,48.7,48.7,21050,0
FPT,5/14/2020 13:12,48.75,48.75,48.75,48.75,2450,0
FPT,5/14/2020 13:13,48.75,48.75,48.75,48.75,3080,0
FPT,5/14/2020 13:14,48.75,48.75,48.75,48.75,550,0
FPT,5/14/2020 13:15,48.75,48.75,48.75,48.75,5910,0
FPT,5/14/2020 13:16,48.75,48.8,48.75,48.8,580,0
FPT,5/14/2020 13:17,48.8,48.8,48.7,48.7,28780,0
FPT,5/14/2020 13:18,48.7,48.7,48.65,48.65,310,0
FPT,5/14/2020 13:19,48.65,48.7,48.65,48.7,660,0
FPT,5/14/2020 13:20,48.7,48.7,48.7,48.7,11310,0
FPT,5/14/2020 13:21,48.7,48.7,48.65,48.7,2600,0
FPT,5/14/2020 13:22,48.7,48.7,48.65,48.65,43170,0
FPT,5/14/2020 13:23,48.6,48.6,48.55,48.55,12570,0
FPT,5/14/2020 13:24,48.6,48.6,48.55,48.6,12990,0
FPT,5/14/2020 13:25,48.6,48.6,48.55,48.6,2700,0
FPT,5/14/2020 13:26,48.6,48.6,48.55,48.6,28300,0
FPT,5/14/2020 13:27,48.6,48.65,48.6,48.65,990,0
FPT,5/14/2020 13:28,48.6,48.65,48.6,48.65,710,0
FPT,5/14/2020 13:29,48.65,48.65,48.6,48.6,12840,0
FPT,5/14/2020 13:30,48.6,48.65,48.6,48.65,7980,0
FPT,5/14/2020 13:31,48.65,48.7,48.65,48.65,2200,0
FPT,5/14/2020 13:32,48.7,48.7,48.7,48.7,200,0
FPT,5/14/2020 13:33,48.65,48.8,48.65,48.75,43850,0
FPT,5/14/2020 13:34,48.8,48.8,48.8,48.8,1520,0
FPT,5/14/2020 13:35,48.8,48.8,48.8,48.8,5880,0
FPT,5/14/2020 13:36,48.8,48.8,48.75,48.8,8970,0
FPT,5/14/2020 13:37,48.8,48.8,48.8,48.8,1100,0
FPT,5/14/2020 13:38,48.85,48.9,48.85,48.9,3670,0
FPT,5/14/2020 13:39,48.9,48.9,48.85,48.85,5380,0
FPT,5/14/2020 13:40,48.85,48.9,48.85,48.9,1400,0
FPT,5/14/2020 13:41,48.9,48.9,48.9,48.9,290,0
FPT,5/14/2020 13:42,48.85,48.9,48.85,48.9,6010,0
FPT,5/14/2020 13:43,48.9,48.9,48.9,48.9,13950,0
FPT,5/14/2020 13:44,48.95,49,48.95,49,26860,0
FPT,5/14/2020 13:45,49,49,49,49,14680,0
FPT,5/14/2020 13:46,49,49,48.95,49,5260,0
FPT,5/14/2020 13:47,49,49,48.95,49,2160,0
FPT,5/14/2020 13:48,49,49,49,49,36670,0
FPT,5/14/2020 13:49,49.05,49.1,49,49,7340,0
FPT,5/14/2020 13:50,49,49,49,49,21720,0
FPT,5/14/2020 13:51,49.1,49.1,49.05,49.05,2470,0
FPT,5/14/2020 13:52,49.05,49.1,49,49.1,12660,0
FPT,5/14/2020 13:53,49,49.1,49,49.1,4170,0
FPT,5/14/2020 13:54,49.05,49.1,49,49.1,2530,0
FPT,5/14/2020 13:55,49.05,49.05,49,49,3240,0
FPT,5/14/2020 13:56,49,49,49,49,30,0
FPT,5/14/2020 13:57,49,49.05,49,49,11340,0
FPT,5/14/2020 13:58,49,49,48.95,48.95,2010,0
FPT,5/14/2020 13:59,48.95,49,48.95,48.95,5220,0
FPT,5/14/2020 14:00,48.9,48.95,48.9,48.9,6290,0
FPT,5/14/2020 14:01,48.9,48.9,48.9,48.9,1510,0
FPT,5/14/2020 14:02,48.9,48.95,48.9,48.95,4640,0
FPT,5/14/2020 14:03,48.9,48.9,48.9,48.9,1560,0
FPT,5/14/2020 14:04,48.9,48.95,48.9,48.9,12000,0
FPT,5/14/2020 14:05,48.95,48.95,48.9,48.9,2460,0
FPT,5/14/2020 14:06,48.9,48.95,48.9,48.9,8940,0
FPT,5/14/2020 14:07,48.95,48.95,48.85,48.9,780,0
FPT,5/14/2020 14:08,48.9,48.9,48.85,48.85,10210,0
FPT,5/14/2020 14:09,48.9,48.9,48.85,48.85,560,0
FPT,5/14/2020 14:10,48.9,48.9,48.85,48.9,6010,0
FPT,5/14/2020 14:11,48.85,48.85,48.85,48.85,810,0
FPT,5/14/2020 14:12,48.9,48.9,48.85,48.85,10450,0
FPT,5/14/2020 14:13,48.85,48.85,48.85,48.85,6600,0
FPT,5/14/2020 14:15,48.85,48.85,48.85,48.85,600,0
FPT,5/14/2020 14:16,48.9,48.9,48.85,48.85,13230,0
FPT,5/14/2020 14:17,48.85,48.85,48.8,48.8,1640,0
FPT,5/14/2020 14:18,48.8,48.85,48.8,48.8,3170,0
FPT,5/14/2020 14:19,48.8,48.8,48.75,48.75,13310,0
FPT,5/14/2020 14:20,48.8,48.8,48.75,48.8,3620,0
FPT,5/14/2020 14:21,48.8,48.8,48.7,48.8,4480,0
FPT,5/14/2020 14:22,48.8,48.8,48.7,48.75,20340,0
FPT,5/14/2020 14:23,48.75,48.8,48.75,48.75,1940,0
FPT,5/14/2020 14:24,48.75,48.8,48.75,48.75,2200,0
FPT,5/14/2020 14:25,48.75,48.75,48.7,48.7,300,0
FPT,5/14/2020 14:26,48.7,48.75,48.7,48.7,1520,0
FPT,5/14/2020 14:27,48.7,48.75,48.7,48.7,33670,0
FPT,5/14/2020 14:28,48.7,48.7,48.7,48.7,510,0
FPT,5/14/2020 14:29,48.7,48.7,48.65,48.7,9260,0
FPT,5/14/2020 14:46,48.7,48.7,48.7,48.7,92860,0
FPT,5/15/2020 9:15,48.3,48.5,48.3,48.5,51760,0
FPT,5/15/2020 9:16,48.6,48.6,48.5,48.6,3610,0
FPT,5/15/2020 9:17,48.6,48.7,48.6,48.7,17340,0
FPT,5/15/2020 9:18,48.75,48.8,48.7,48.8,17460,0
FPT,5/15/2020 9:19,48.8,48.8,48.7,48.8,13900,0
FPT,5/15/2020 9:20,48.8,48.8,48.8,48.8,5180,0
FPT,5/15/2020 9:21,48.8,48.85,48.8,48.8,12680,0
FPT,5/15/2020 9:22,48.8,48.85,48.8,48.8,6180,0
FPT,5/15/2020 9:23,48.85,48.85,48.8,48.8,8260,0
FPT,5/15/2020 9:24,48.85,48.9,48.8,48.8,28120,0
FPT,5/15/2020 9:25,48.8,48.8,48.75,48.75,910,0
FPT,5/15/2020 9:26,48.75,48.75,48.7,48.7,17240,0
FPT,5/15/2020 9:27,48.7,48.7,48.7,48.7,53210,0
FPT,5/15/2020 9:28,48.7,48.7,48.65,48.65,10620,0
FPT,5/15/2020 9:29,48.6,48.65,48.6,48.65,4350,0
FPT,5/15/2020 9:30,48.6,48.6,48.6,48.6,12850,0
FPT,5/15/2020 9:31,48.5,48.6,48.5,48.6,4300,0
FPT,5/15/2020 9:32,48.6,48.6,48.55,48.55,17310,0
FPT,5/15/2020 9:33,48.55,48.6,48.55,48.55,5630,0
FPT,5/15/2020 9:34,48.55,48.55,48.45,48.45,25440,0
FPT,5/15/2020 9:35,48.5,48.5,48.4,48.4,26610,0
FPT,5/15/2020 9:36,48.4,48.4,48.4,48.4,3990,0
FPT,5/15/2020 9:37,48.4,48.4,48.3,48.3,25970,0
FPT,5/15/2020 9:38,48.3,48.3,48.25,48.3,3410,0
FPT,5/15/2020 9:39,48.3,48.3,48.25,48.25,10230,0
FPT,5/15/2020 9:40,48.3,48.35,48.3,48.3,2940,0
FPT,5/15/2020 9:41,48.35,48.35,48.3,48.35,5910,0
FPT,5/15/2020 9:42,48.35,48.35,48.3,48.3,10410,0
FPT,5/15/2020 9:43,48.4,48.5,48.35,48.5,11090,0
FPT,5/15/2020 9:44,48.4,48.5,48.4,48.5,18940,0
FPT,5/15/2020 9:45,48.5,48.55,48.4,48.4,14710,0
FPT,5/15/2020 9:46,48.4,48.5,48.4,48.5,470,0
FPT,5/15/2020 9:47,48.5,48.55,48.5,48.5,5670,0
FPT,5/15/2020 9:48,48.5,48.5,48.5,48.5,160,0
FPT,5/15/2020 9:49,48.5,48.5,48.5,48.5,530,0
FPT,5/15/2020 9:50,48.5,48.5,48.45,48.5,3110,0
FPT,5/15/2020 9:51,48.5,48.5,48.5,48.5,1460,0
FPT,5/15/2020 9:52,48.45,48.5,48.45,48.5,6990,0
FPT,5/15/2020 9:53,48.45,48.5,48.45,48.5,110,0
FPT,5/15/2020 9:54,48.5,48.5,48.45,48.5,220,0
FPT,5/15/2020 9:55,48.45,48.45,48.45,48.45,18760,0
FPT,5/15/2020 9:56,48.5,48.5,48.45,48.5,5160,0
FPT,5/15/2020 9:57,48.5,48.5,48.45,48.5,1570,0
FPT,5/15/2020 9:58,48.5,48.5,48.45,48.45,230,0
FPT,5/15/2020 9:59,48.5,48.5,48.5,48.5,1200,0
FPT,5/15/2020 10:00,48.5,48.5,48.45,48.5,720,0
FPT,5/15/2020 10:01,48.45,48.45,48.45,48.45,15230,0
FPT,5/15/2020 10:02,48.4,48.45,48.4,48.4,29290,0
FPT,5/15/2020 10:03,48.4,48.45,48.4,48.45,340,0
FPT,5/15/2020 10:04,48.45,48.45,48.4,48.4,900,0
FPT,5/15/2020 10:05,48.4,48.4,48.4,48.4,2010,0
FPT,5/15/2020 10:06,48.45,48.45,48.4,48.45,2060,0
FPT,5/15/2020 10:07,48.45,48.45,48.45,48.45,1040,0
FPT,5/15/2020 10:08,48.45,48.45,48.45,48.45,120,0
FPT,5/15/2020 10:09,48.45,48.45,48.4,48.4,570,0
FPT,5/15/2020 10:10,48.45,48.45,48.4,48.4,26330,0
FPT,5/15/2020 10:11,48.4,48.4,48.4,48.4,2470,0
FPT,5/15/2020 10:12,48.4,48.4,48.35,48.4,430,0
FPT,5/15/2020 10:13,48.35,48.4,48.35,48.4,2040,0
FPT,5/15/2020 10:14,48.4,48.4,48.4,48.4,7670,0
FPT,5/15/2020 10:15,48.4,48.4,48.35,48.4,3370,0
FPT,5/15/2020 10:16,48.4,48.4,48.35,48.4,9630,0
FPT,5/15/2020 10:17,48.35,48.35,48.35,48.35,9040,0
FPT,5/15/2020 10:18,48.35,48.4,48.35,48.35,7510,0
FPT,5/15/2020 10:19,48.35,48.35,48.35,48.35,2200,0
FPT,5/15/2020 10:20,48.35,48.35,48.3,48.3,10960,0
FPT,5/15/2020 10:21,48.35,48.35,48.3,48.3,50430,0
FPT,5/15/2020 10:22,48.3,48.3,48.25,48.3,21190,0
FPT,5/15/2020 10:23,48.3,48.3,48.25,48.25,6540,0
FPT,5/15/2020 10:24,48.25,48.3,48.2,48.2,15310,0
FPT,5/15/2020 10:25,48.25,48.25,48.2,48.25,1780,0
FPT,5/15/2020 10:26,48.25,48.25,48.25,48.25,2620,0
FPT,5/15/2020 10:27,48.25,48.25,48.2,48.25,27730,0
FPT,5/15/2020 10:28,48.2,48.3,48.2,48.3,7020,0
FPT,5/15/2020 10:29,48.3,48.3,48.3,48.3,120,0
FPT,5/15/2020 10:30,48.15,48.25,48.15,48.25,12540,0
FPT,5/15/2020 10:31,48.2,48.25,48.2,48.25,930,0
FPT,5/15/2020 10:32,48.2,48.25,48.2,48.2,10730,0
FPT,5/15/2020 10:33,48.2,48.2,48.2,48.2,2630,0
FPT,5/15/2020 10:34,48.15,48.15,48,48.15,94960,0
FPT,5/15/2020 10:35,48.15,48.15,48.1,48.15,2230,0
FPT,5/15/2020 10:36,48.15,48.15,48.05,48.05,5830,0
FPT,5/15/2020 10:37,48.1,48.1,48.05,48.1,11510,0
FPT,5/15/2020 10:38,48.1,48.1,48,48,114480,0
FPT,5/15/2020 10:39,47.9,48,47.85,47.9,24220,0
FPT,5/15/2020 10:40,47.9,47.9,47.8,47.85,6350,0
FPT,5/15/2020 10:41,47.85,47.85,47.8,47.8,28850,0
FPT,5/15/2020 10:42,47.8,47.9,47.8,47.9,7470,0
FPT,5/15/2020 10:43,47.9,47.9,47.9,47.9,7320,0
FPT,5/15/2020 10:44,47.9,47.95,47.9,47.95,810,0
FPT,5/15/2020 10:45,47.9,48,47.9,48,2760,0
FPT,5/15/2020 10:46,48,48,47.95,47.95,3610,0
FPT,5/15/2020 10:47,47.95,47.95,47.9,47.9,6020,0
FPT,5/15/2020 10:48,47.9,47.95,47.9,47.95,2380,0
FPT,5/15/2020 10:49,47.95,47.95,47.9,47.9,3070,0
FPT,5/15/2020 10:50,47.95,47.95,47.9,47.95,720,0
FPT,5/15/2020 10:51,47.9,47.95,47.9,47.9,5030,0
FPT,5/15/2020 10:52,47.95,47.95,47.9,47.9,12830,0
FPT,5/15/2020 10:53,47.9,47.9,47.85,47.9,3900,0
FPT,5/15/2020 10:54,47.9,47.9,47.85,47.85,15250,0
FPT,5/15/2020 10:55,47.85,47.85,47.8,47.85,10940,0
FPT,5/15/2020 10:56,47.85,47.85,47.8,47.85,6870,0
FPT,5/15/2020 10:57,47.85,47.85,47.85,47.85,4790,0
FPT,5/15/2020 10:58,47.9,47.9,47.85,47.9,4130,0
FPT,5/15/2020 10:59,47.9,47.9,47.8,47.8,11310,0
FPT,5/15/2020 11:00,47.85,47.9,47.8,47.9,4800,0
FPT,5/15/2020 11:01,47.9,47.9,47.9,47.9,410,0
FPT,5/15/2020 11:02,47.9,47.9,47.85,47.85,18680,0
FPT,5/15/2020 11:03,47.85,47.85,47.8,47.85,6790,0
FPT,5/15/2020 11:04,47.85,47.85,47.85,47.85,3110,0
FPT,5/15/2020 11:05,47.85,47.9,47.85,47.9,6010,0
FPT,5/15/2020 11:06,47.9,47.9,47.85,47.9,19400,0
FPT,5/15/2020 11:07,47.95,47.95,47.95,47.95,5010,0
FPT,5/15/2020 11:08,47.95,48,47.9,48,15450,0
FPT,5/15/2020 11:09,48,48.05,48,48.05,35130,0
FPT,5/15/2020 11:10,48.05,48.05,48,48,3620,0
FPT,5/15/2020 11:11,48,48.05,48,48.05,710,0
FPT,5/15/2020 11:12,48,48.05,48,48.05,7530,0
FPT,5/15/2020 11:13,48.05,48.1,48.05,48.05,2180,0
FPT,5/15/2020 11:14,48.1,48.1,48.05,48.1,210,0
FPT,5/15/2020 11:15,48.1,48.1,48.05,48.05,6660,0
FPT,5/15/2020 11:16,48.05,48.1,48.05,48.05,2300,0
FPT,5/15/2020 11:17,48.1,48.1,48.05,48.1,9660,0
FPT,5/15/2020 11:18,48.1,48.1,48.1,48.1,7190,0
FPT,5/15/2020 11:19,48.1,48.15,48.1,48.1,760,0
FPT,5/15/2020 11:20,48.1,48.15,48.1,48.15,140,0
FPT,5/15/2020 11:21,48.1,48.15,48.1,48.15,630,0
FPT,5/15/2020 11:22,48.15,48.15,48.1,48.1,100,0
FPT,5/15/2020 11:23,48.15,48.15,48.1,48.1,2610,0
FPT,5/15/2020 11:24,48.15,48.15,48.1,48.15,2670,0
FPT,5/15/2020 11:25,48.1,48.15,48.1,48.15,5620,0
FPT,5/15/2020 11:26,48.15,48.15,48.1,48.1,5240,0
FPT,5/15/2020 11:27,48.05,48.1,48.05,48.1,3840,0
FPT,5/15/2020 11:28,48.1,48.1,48.1,48.1,12160,0
FPT,5/15/2020 11:29,48.1,48.1,48.05,48.05,2510,0
FPT,5/15/2020 13:00,48.15,48.15,48.1,48.1,16490,0
FPT,5/15/2020 13:01,48.1,48.15,48.1,48.15,3660,0
FPT,5/15/2020 13:02,48.15,48.15,48.15,48.15,9490,0
FPT,5/15/2020 13:04,48.2,48.2,48.15,48.2,1430,0
FPT,5/15/2020 13:05,48.2,48.2,48.2,48.2,1170,0
FPT,5/15/2020 13:06,48.2,48.2,48.15,48.15,10910,0
FPT,5/15/2020 13:07,48.1,48.15,48.1,48.15,3050,0
FPT,5/15/2020 13:08,48.15,48.15,48.15,48.15,800,0
FPT,5/15/2020 13:09,48.15,48.15,48.15,48.15,4500,0
FPT,5/15/2020 13:10,48.1,48.15,48.1,48.1,3020,0
FPT,5/15/2020 13:11,48.1,48.15,48.1,48.1,1170,0
FPT,5/15/2020 13:12,48.15,48.15,48.15,48.15,710,0
FPT,5/15/2020 13:13,48.15,48.15,48.15,48.15,40,0
FPT,5/15/2020 13:14,48.15,48.15,48.1,48.1,22440,0
FPT,5/15/2020 13:15,48.1,48.1,48.05,48.1,4250,0
FPT,5/15/2020 13:16,48.1,48.1,48.1,48.1,720,0
FPT,5/15/2020 13:17,48.05,48.1,48.05,48.1,6460,0
FPT,5/15/2020 13:18,48.1,48.1,48.05,48.1,2550,0
FPT,5/15/2020 13:19,48.1,48.1,48.1,48.1,1300,0
FPT,5/15/2020 13:20,48.1,48.1,48.05,48.05,3380,0
FPT,5/15/2020 13:21,48.1,48.1,48.05,48.05,27970,0
FPT,5/15/2020 13:22,48,48.05,48,48,2230,0
FPT,5/15/2020 13:23,48.05,48.05,48,48,550,0
FPT,5/15/2020 13:24,48,48.05,48,48.05,5410,0
FPT,5/15/2020 13:25,48.05,48.05,48,48.05,13040,0
FPT,5/15/2020 13:26,48,48.05,48,48.05,16340,0
FPT,5/15/2020 13:27,48,48,47.95,47.95,48950,0
FPT,5/15/2020 13:28,48,48,47.95,48,15950,0
FPT,5/15/2020 13:29,48,48,47.95,47.95,1690,0
FPT,5/15/2020 13:30,47.95,47.95,47.9,47.95,1240,0
FPT,5/15/2020 13:31,47.95,47.95,47.95,47.95,6340,0
FPT,5/15/2020 13:32,47.95,47.95,47.95,47.95,1550,0
FPT,5/15/2020 13:33,47.95,48,47.95,47.95,4100,0
FPT,5/15/2020 13:34,47.95,47.95,47.95,47.95,13180,0
FPT,5/15/2020 13:35,47.95,47.95,47.9,47.9,21200,0
FPT,5/15/2020 13:36,47.9,47.95,47.9,47.9,6710,0
FPT,5/15/2020 13:37,47.9,47.9,47.9,47.9,4260,0
FPT,5/15/2020 13:38,47.9,47.9,47.85,47.85,5410,0
FPT,5/15/2020 13:39,47.85,47.9,47.85,47.9,6130,0
FPT,5/15/2020 13:40,47.85,47.9,47.85,47.9,3730,0
FPT,5/15/2020 13:41,47.85,47.9,47.85,47.9,640,0
FPT,5/15/2020 13:42,47.9,47.9,47.85,47.85,19270,0
FPT,5/15/2020 13:43,47.85,47.9,47.85,47.9,2160,0
FPT,5/15/2020 13:44,47.9,47.9,47.85,47.85,6750,0
FPT,5/15/2020 13:45,47.85,47.9,47.85,47.9,18880,0
FPT,5/15/2020 13:46,47.9,47.9,47.85,47.85,3220,0
FPT,5/15/2020 13:47,47.85,47.85,47.85,47.85,20890,0
FPT,5/15/2020 13:48,47.85,47.85,47.8,47.85,3610,0
FPT,5/15/2020 13:49,47.8,47.85,47.8,47.85,74000,0
FPT,5/15/2020 13:50,47.85,47.85,47.8,47.8,19620,0
FPT,5/15/2020 13:51,47.8,47.85,47.8,47.85,22130,0
FPT,5/15/2020 13:52,47.85,47.85,47.8,47.8,13340,0
FPT,5/15/2020 13:53,47.8,47.8,47.75,47.75,33920,0
FPT,5/15/2020 13:54,47.8,47.8,47.75,47.8,2370,0
FPT,5/15/2020 13:55,47.8,47.8,47.8,47.8,790,0
FPT,5/15/2020 13:56,47.8,47.8,47.75,47.8,21990,0
FPT,5/15/2020 13:57,47.8,47.8,47.8,47.8,2050,0
FPT,5/15/2020 13:58,47.8,47.85,47.75,47.75,10370,0
FPT,5/15/2020 13:59,47.8,47.8,47.8,47.8,700,0
FPT,5/15/2020 14:00,47.85,47.85,47.85,47.85,8460,0
FPT,5/15/2020 14:01,47.85,47.9,47.85,47.85,14630,0
FPT,5/15/2020 14:02,47.85,47.9,47.85,47.9,21310,0
FPT,5/15/2020 14:03,47.9,47.95,47.9,47.95,5070,0
FPT,5/15/2020 14:04,47.9,48,47.9,48,64280,0
FPT,5/15/2020 14:05,48,48.05,48,48.05,4470,0
FPT,5/15/2020 14:06,48.05,48.1,48,48.05,15870,0
FPT,5/15/2020 14:07,48.05,48.15,48.05,48.15,35300,0
FPT,5/15/2020 14:08,48.1,48.1,48.1,48.1,1840,0
FPT,5/15/2020 14:09,48.15,48.15,48.1,48.1,2190,0
FPT,5/15/2020 14:10,48.15,48.15,48.1,48.1,1060,0
FPT,5/15/2020 14:11,48.15,48.15,48.15,48.15,20790,0
FPT,5/15/2020 14:12,48.2,48.2,48.15,48.2,4080,0
FPT,5/15/2020 14:13,48.15,48.2,48.15,48.2,1270,0
FPT,5/15/2020 14:14,48.2,48.3,48.2,48.25,45120,0
FPT,5/15/2020 14:15,48.25,48.25,48.2,48.2,410,0
FPT,5/15/2020 14:16,48.3,48.3,48.25,48.3,14570,0
FPT,5/15/2020 14:17,48.3,48.3,48.2,48.3,12970,0
FPT,5/15/2020 14:18,48.2,48.2,48.15,48.2,2550,0
FPT,5/15/2020 14:19,48.25,48.3,48.2,48.3,8780,0
FPT,5/15/2020 14:20,48.25,48.25,48.2,48.2,190,0
FPT,5/15/2020 14:21,48.25,48.25,48.2,48.25,1800,0
FPT,5/15/2020 14:22,48.2,48.2,48.05,48.05,26640,0
FPT,5/15/2020 14:23,48.05,48.1,48.05,48.1,790,0
FPT,5/15/2020 14:24,48.1,48.1,48.05,48.1,10700,0
FPT,5/15/2020 14:25,48.1,48.1,48.05,48.05,7510,0
FPT,5/15/2020 14:26,48.05,48.05,48,48.05,7370,0
FPT,5/15/2020 14:27,48.05,48.05,47.9,47.9,29160,0
FPT,5/15/2020 14:28,48,48,47.9,47.9,3140,0
FPT,5/15/2020 14:29,47.9,48.05,47.9,48,5840,0
FPT,5/15/2020 14:46,48,48,48,48,94040,0
FPT,5/18/2020 9:15,47.5,47.6,47.5,47.6,57440,0
FPT,5/18/2020 9:16,47.5,47.6,47.5,47.6,27310,0
FPT,5/18/2020 9:17,47.6,47.6,47.6,47.6,9660,0
FPT,5/18/2020 9:18,47.65,47.7,47.6,47.65,6570,0
FPT,5/18/2020 9:19,47.65,47.8,47.65,47.7,5460,0
FPT,5/18/2020 9:20,47.7,47.7,47.65,47.7,4450,0
FPT,5/18/2020 9:21,47.7,47.8,47.65,47.7,14980,0
FPT,5/18/2020 9:22,47.7,47.7,47.6,47.6,12990,0
FPT,5/18/2020 9:23,47.6,47.7,47.55,47.6,11300,0
FPT,5/18/2020 9:24,47.6,47.6,47.5,47.5,14990,0
FPT,5/18/2020 9:25,47.5,47.6,47.5,47.55,13100,0
FPT,5/18/2020 9:26,47.55,47.6,47.55,47.55,20010,0
FPT,5/18/2020 9:27,47.55,47.55,47.5,47.55,18750,0
FPT,5/18/2020 9:28,47.55,47.55,47.5,47.5,48250,0
FPT,5/18/2020 9:29,47.5,47.55,47.5,47.5,41390,0
FPT,5/18/2020 9:30,47.5,47.55,47.5,47.5,7800,0
FPT,5/18/2020 9:31,47.5,47.5,47.45,47.5,21400,0
FPT,5/18/2020 9:32,47.45,47.5,47.45,47.45,11010,0
FPT,5/18/2020 9:33,47.45,47.5,47.4,47.4,56610,0
FPT,5/18/2020 9:34,47.45,47.45,47.4,47.45,29860,0
FPT,5/18/2020 9:35,47.45,47.5,47.45,47.5,3870,0
FPT,5/18/2020 9:36,47.5,47.5,47.45,47.5,9900,0
FPT,5/18/2020 9:37,47.5,47.5,47.45,47.45,12620,0
FPT,5/18/2020 9:38,47.5,47.5,47.45,47.45,24680,0
FPT,5/18/2020 9:39,47.5,47.5,47.45,47.5,21390,0
FPT,5/18/2020 9:40,47.5,47.55,47.5,47.5,7360,0
FPT,5/18/2020 9:41,47.5,47.55,47.5,47.55,11350,0
FPT,5/18/2020 9:42,47.5,47.55,47.5,47.55,30790,0
FPT,5/18/2020 9:43,47.55,47.6,47.55,47.6,10550,0
FPT,5/18/2020 9:44,47.6,47.65,47.6,47.65,11240,0
FPT,5/18/2020 9:45,47.7,47.8,47.7,47.8,16950,0
FPT,5/18/2020 9:46,47.8,47.85,47.75,47.75,21920,0
FPT,5/18/2020 9:47,47.75,47.8,47.75,47.8,2220,0
FPT,5/18/2020 9:48,47.85,47.95,47.8,47.85,5850,0
FPT,5/18/2020 9:49,47.85,47.85,47.75,47.8,11330,0
FPT,5/18/2020 9:50,47.75,47.85,47.75,47.85,4350,0
FPT,5/18/2020 9:51,47.8,47.85,47.8,47.8,3030,0
FPT,5/18/2020 9:52,47.8,47.85,47.8,47.8,220,0
FPT,5/18/2020 9:53,47.85,47.85,47.75,47.75,20810,0
FPT,5/18/2020 9:54,47.8,47.8,47.75,47.75,570,0
FPT,5/18/2020 9:55,47.8,47.8,47.75,47.75,2080,0
FPT,5/18/2020 9:56,47.75,47.8,47.75,47.8,230,0
FPT,5/18/2020 9:57,47.8,47.8,47.75,47.8,10530,0
FPT,5/18/2020 9:58,47.8,47.8,47.8,47.8,2970,0
FPT,5/18/2020 9:59,47.85,47.85,47.8,47.85,600,0
FPT,5/18/2020 10:00,47.7,47.7,47.7,47.7,30000,0
FPT,5/18/2020 10:01,47.8,47.8,47.7,47.7,100,0
FPT,5/18/2020 10:02,47.8,47.8,47.7,47.8,5070,0
FPT,5/18/2020 10:03,47.8,47.8,47.8,47.8,40,0
FPT,5/18/2020 10:04,47.7,47.7,47.7,47.7,1200,0
FPT,5/18/2020 10:05,47.8,47.8,47.8,47.8,1010,0
FPT,5/18/2020 10:06,47.8,47.8,47.7,47.7,3750,0
FPT,5/18/2020 10:07,47.7,47.8,47.7,47.7,7290,0
FPT,5/18/2020 10:08,47.7,47.7,47.7,47.7,9100,0
FPT,5/18/2020 10:09,47.7,47.7,47.7,47.7,3710,0
FPT,5/18/2020 10:10,47.7,47.75,47.7,47.75,210,0
FPT,5/18/2020 10:11,47.7,47.75,47.7,47.75,2500,0
FPT,5/18/2020 10:12,47.7,47.7,47.6,47.7,7420,0
FPT,5/18/2020 10:13,47.7,47.7,47.6,47.6,210,0
FPT,5/18/2020 10:14,47.7,47.7,47.6,47.6,750,0
FPT,5/18/2020 10:15,47.6,47.65,47.6,47.65,3090,0
FPT,5/18/2020 10:16,47.6,47.65,47.6,47.6,4900,0
FPT,5/18/2020 10:17,47.6,47.65,47.6,47.65,4160,0
FPT,5/18/2020 10:18,47.6,47.6,47.45,47.45,91000,0
FPT,5/18/2020 10:19,47.5,47.5,47.45,47.5,1180,0
FPT,5/18/2020 10:20,47.5,47.5,47.45,47.45,7190,0
FPT,5/18/2020 10:21,47.5,47.5,47.45,47.5,9520,0
FPT,5/18/2020 10:22,47.5,47.5,47.45,47.5,1270,0
FPT,5/18/2020 10:23,47.5,47.5,47.45,47.5,23900,0
FPT,5/18/2020 10:24,47.5,47.5,47.5,47.5,2180,0
FPT,5/18/2020 10:25,47.6,47.6,47.5,47.5,3380,0
FPT,5/18/2020 10:26,47.6,47.6,47.6,47.6,650,0
FPT,5/18/2020 10:27,47.6,47.6,47.6,47.6,100,0
FPT,5/18/2020 10:28,47.65,47.65,47.6,47.6,420,0
FPT,5/18/2020 10:29,47.6,47.6,47.6,47.6,300,0
FPT,5/18/2020 10:30,47.6,47.65,47.6,47.65,1010,0
FPT,5/18/2020 10:31,47.6,47.65,47.6,47.65,100,0
FPT,5/18/2020 10:33,47.65,47.65,47.65,47.65,10140,0
FPT,5/18/2020 10:34,47.65,47.65,47.65,47.65,550,0
FPT,5/18/2020 10:35,47.65,47.7,47.65,47.65,18010,0
FPT,5/18/2020 10:36,47.65,47.65,47.65,47.65,1000,0
FPT,5/18/2020 10:37,47.65,47.7,47.65,47.7,380,0
FPT,5/18/2020 10:38,47.7,47.75,47.7,47.75,10170,0
FPT,5/18/2020 10:39,47.75,47.75,47.7,47.7,300,0
FPT,5/18/2020 10:40,47.75,47.75,47.7,47.7,1270,0
FPT,5/18/2020 10:41,47.75,47.75,47.7,47.7,310,0
FPT,5/18/2020 10:42,47.7,47.8,47.7,47.8,35820,0
FPT,5/18/2020 10:43,47.75,47.8,47.75,47.8,2100,0
FPT,5/18/2020 10:44,47.75,47.9,47.75,47.9,21040,0
FPT,5/18/2020 10:45,47.8,47.9,47.8,47.9,670,0
FPT,5/18/2020 10:46,47.8,48,47.8,48,22000,0
FPT,5/18/2020 10:47,48,48,47.9,48,81470,0
FPT,5/18/2020 10:48,48,48.05,48,48.05,6010,0
FPT,5/18/2020 10:49,48.05,48.05,48.05,48.05,100,0
FPT,5/18/2020 10:50,48.05,48.1,48.05,48.1,11030,0
FPT,5/18/2020 10:51,48.1,48.2,48.1,48.15,20850,0
FPT,5/18/2020 10:52,48.2,48.2,48.2,48.2,4230,0
FPT,5/18/2020 10:53,48.2,48.25,48.2,48.2,5450,0
FPT,5/18/2020 10:54,48.2,48.2,48.15,48.2,3380,0
FPT,5/18/2020 10:55,48.2,48.2,48.1,48.2,8510,0
FPT,5/18/2020 10:56,48.2,48.2,48.1,48.15,8100,0
FPT,5/18/2020 10:57,48.2,48.2,48.1,48.1,5690,0
FPT,5/18/2020 10:58,48.1,48.1,48.1,48.1,1610,0
FPT,5/18/2020 10:59,48.1,48.1,48.05,48.05,6320,0
FPT,5/18/2020 11:00,48.1,48.1,48,48,2120,0
FPT,5/18/2020 11:01,48.05,48.1,48,48.1,6000,0
FPT,5/18/2020 11:02,48.1,48.1,48.1,48.1,3000,0
FPT,5/18/2020 11:03,48.05,48.1,48,48,34280,0
FPT,5/18/2020 11:04,48,48,47.95,48,1000,0
FPT,5/18/2020 11:05,48,48,47.95,47.95,1110,0
FPT,5/18/2020 11:06,47.9,47.95,47.9,47.95,260,0
FPT,5/18/2020 11:07,47.95,47.95,47.9,47.9,2490,0
FPT,5/18/2020 11:08,47.9,47.9,47.85,47.9,380,0
FPT,5/18/2020 11:09,47.9,47.9,47.85,47.9,2580,0
FPT,5/18/2020 11:10,47.9,47.9,47.9,47.9,1030,0
FPT,5/18/2020 11:11,47.9,47.9,47.85,47.85,5780,0
FPT,5/18/2020 11:12,47.9,47.9,47.9,47.9,2430,0
FPT,5/18/2020 11:13,47.9,47.9,47.85,47.85,2500,0
FPT,5/18/2020 11:14,47.9,47.9,47.85,47.85,310,0
FPT,5/18/2020 11:15,47.9,47.9,47.85,47.85,1420,0
FPT,5/18/2020 11:16,47.8,47.85,47.8,47.85,9150,0
FPT,5/18/2020 11:17,47.9,47.9,47.9,47.9,20,0
FPT,5/18/2020 11:18,47.9,47.9,47.8,47.8,1050,0
FPT,5/18/2020 11:20,47.9,47.9,47.8,47.9,110,0
FPT,5/18/2020 11:21,47.85,47.9,47.85,47.9,1140,0
FPT,5/18/2020 11:22,47.85,47.9,47.85,47.85,290,0
FPT,5/18/2020 11:23,47.85,47.85,47.85,47.85,370,0
FPT,5/18/2020 11:24,47.9,47.9,47.85,47.85,2090,0
FPT,5/18/2020 11:25,47.85,47.85,47.85,47.85,290,0
FPT,5/18/2020 11:26,47.9,47.9,47.9,47.9,270,0
FPT,5/18/2020 11:27,47.9,47.9,47.9,47.9,600,0
FPT,5/18/2020 11:28,47.9,47.9,47.9,47.9,1200,0
FPT,5/18/2020 11:29,47.9,47.9,47.85,47.9,3600,0
FPT,5/18/2020 13:00,47.9,47.9,47.85,47.9,14260,0
FPT,5/18/2020 13:01,47.85,47.85,47.85,47.85,400,0
FPT,5/18/2020 13:02,47.85,47.85,47.85,47.85,2290,0
FPT,5/18/2020 13:03,47.9,47.95,47.9,47.95,7900,0
FPT,5/18/2020 13:04,47.95,47.95,47.95,47.95,2070,0
FPT,5/18/2020 13:05,48,48,47.95,47.95,30,0
FPT,5/18/2020 13:06,48,48,47.95,47.95,230,0
FPT,5/18/2020 13:07,47.95,48,47.95,48,5260,0
FPT,5/18/2020 13:08,47.95,48,47.95,47.95,5960,0
FPT,5/18/2020 13:09,48,48,48,48,40,0
FPT,5/18/2020 13:10,47.95,47.95,47.95,47.95,790,0
FPT,5/18/2020 13:11,47.95,47.95,47.95,47.95,1200,0
FPT,5/18/2020 13:12,47.95,48,47.95,48,18140,0
FPT,5/18/2020 13:13,48,48.05,48,48.05,14680,0
FPT,5/18/2020 13:14,48.05,48.05,48,48.05,11100,0
FPT,5/18/2020 13:15,48,48.05,48,48.05,1010,0
FPT,5/18/2020 13:16,48.05,48.1,48.05,48.1,21620,0
FPT,5/18/2020 13:17,48.1,48.1,48.1,48.1,4010,0
FPT,5/18/2020 13:18,48.1,48.1,48.05,48.1,1360,0
FPT,5/18/2020 13:19,48.1,48.1,48.1,48.1,7410,0
FPT,5/18/2020 13:20,48.15,48.15,48.1,48.1,830,0
FPT,5/18/2020 13:21,48.1,48.15,48.1,48.1,1570,0
FPT,5/18/2020 13:22,48.1,48.15,48.1,48.1,2360,0
FPT,5/18/2020 13:23,48.1,48.1,48.1,48.1,980,0
FPT,5/18/2020 13:24,48.1,48.15,48.1,48.15,9840,0
FPT,5/18/2020 13:25,48.15,48.15,48.15,48.15,2320,0
FPT,5/18/2020 13:26,48.15,48.15,48.15,48.15,2850,0
FPT,5/18/2020 13:27,48.15,48.15,48.15,48.15,1510,0
FPT,5/18/2020 13:28,48.1,48.15,48.1,48.15,7570,0
FPT,5/18/2020 13:29,48.15,48.2,48.15,48.2,8410,0
FPT,5/18/2020 13:30,48.2,48.2,48.15,48.15,14530,0
FPT,5/18/2020 13:31,48.2,48.2,48.2,48.2,3670,0
FPT,5/18/2020 13:32,48.2,48.2,48.15,48.2,9920,0
FPT,5/18/2020 13:33,48.15,48.2,48.15,48.2,22230,0
FPT,5/18/2020 13:34,48.2,48.2,48.2,48.2,7280,0
FPT,5/18/2020 13:35,48.2,48.2,48.15,48.15,19410,0
FPT,5/18/2020 13:36,48.15,48.2,48.15,48.15,1310,0
FPT,5/18/2020 13:37,48.2,48.2,48.2,48.2,1530,0
FPT,5/18/2020 13:38,48.2,48.2,48.15,48.2,1500,0
FPT,5/18/2020 13:39,48.15,48.15,48.15,48.15,17900,0
FPT,5/18/2020 13:40,48.15,48.15,48.15,48.15,1450,0
FPT,5/18/2020 13:41,48.1,48.1,48.1,48.1,300,0
FPT,5/18/2020 13:42,48.1,48.15,48.1,48.15,260,0
FPT,5/18/2020 13:43,48.1,48.15,48.1,48.15,1160,0
FPT,5/18/2020 13:44,48.15,48.15,48.1,48.15,2900,0
FPT,5/18/2020 13:45,48.15,48.15,48.1,48.15,11360,0
FPT,5/18/2020 13:46,48.1,48.15,48.1,48.15,5520,0
FPT,5/18/2020 13:47,48.1,48.15,48.1,48.1,5070,0
FPT,5/18/2020 13:48,48.1,48.15,48.1,48.15,19740,0
FPT,5/18/2020 13:49,48.1,48.15,48.1,48.15,6820,0
FPT,5/18/2020 13:50,48.1,48.1,48.1,48.1,13570,0
FPT,5/18/2020 13:51,48.05,48.1,48.05,48.05,6790,0
FPT,5/18/2020 13:52,48.1,48.1,48.05,48.05,5450,0
FPT,5/18/2020 13:53,48.1,48.1,48.05,48.05,7500,0
FPT,5/18/2020 13:54,48.05,48.1,48.05,48.05,10680,0
FPT,5/18/2020 13:55,48.05,48.05,48,48.05,6710,0
FPT,5/18/2020 13:56,48.05,48.05,48.05,48.05,1410,0
FPT,5/18/2020 13:57,48.05,48.05,48.05,48.05,510,0
FPT,5/18/2020 13:58,48.05,48.05,48,48.05,5210,0
FPT,5/18/2020 13:59,48,48.05,48,48.05,8990,0
FPT,5/18/2020 14:00,48.05,48.1,48.05,48.05,1530,0
FPT,5/18/2020 14:01,48.1,48.1,48.05,48.1,6490,0
FPT,5/18/2020 14:02,48.1,48.1,48.1,48.1,7350,0
FPT,5/18/2020 14:03,48.1,48.1,48.1,48.1,10910,0
FPT,5/18/2020 14:04,48.1,48.1,48.1,48.1,150,0
FPT,5/18/2020 14:05,48.1,48.1,48.1,48.1,3210,0
FPT,5/18/2020 14:06,48.1,48.1,48.05,48.1,3140,0
FPT,5/18/2020 14:07,48.05,48.1,48.05,48.1,310,0
FPT,5/18/2020 14:08,48.05,48.1,48.05,48.1,3920,0
FPT,5/18/2020 14:09,48.05,48.1,48.05,48.1,6530,0
FPT,5/18/2020 14:10,48.1,48.1,48.05,48.1,1290,0
FPT,5/18/2020 14:11,48.1,48.1,48.05,48.1,11440,0
FPT,5/18/2020 14:12,48.1,48.1,48.05,48.1,20120,0
FPT,5/18/2020 14:13,48.1,48.1,48.05,48.1,310,0
FPT,5/18/2020 14:14,48.1,48.1,48.05,48.1,8400,0
FPT,5/18/2020 14:15,48.1,48.1,48.1,48.1,6410,0
FPT,5/18/2020 14:16,48.1,48.1,48.05,48.1,6020,0
FPT,5/18/2020 14:17,48.05,48.1,48.05,48.05,560,0
FPT,5/18/2020 14:18,48.1,48.1,48.05,48.05,9650,0
FPT,5/18/2020 14:19,48.1,48.1,48.1,48.1,100,0
FPT,5/18/2020 14:20,48.1,48.1,48.05,48.05,110,0
FPT,5/18/2020 14:21,48.1,48.1,48.05,48.05,110,0
FPT,5/18/2020 14:22,48.1,48.1,48.05,48.05,770,0
FPT,5/18/2020 14:23,48.05,48.1,48.05,48.1,2400,0
FPT,5/18/2020 14:24,48.05,48.1,48.05,48.1,32600,0
FPT,5/18/2020 14:25,48.05,48.1,48.05,48.1,2720,0
FPT,5/18/2020 14:26,48.05,48.1,48.05,48.1,9220,0
FPT,5/18/2020 14:27,48.1,48.15,48.1,48.1,2810,0
FPT,5/18/2020 14:28,48.1,48.15,48.1,48.15,9970,0
FPT,5/18/2020 14:29,48.1,48.15,48.1,48.15,5050,0
FPT,5/18/2020 14:46,48.35,48.35,48.35,48.35,167840,0
FPT,5/19/2020 9:15,49.2,49.2,49.2,49.2,103120,0
FPT,5/19/2020 9:16,49.2,49.2,49.1,49.2,19550,0
FPT,5/19/2020 9:17,49.25,49.3,49.25,49.3,26890,0
FPT,5/19/2020 9:18,49.3,49.35,49.3,49.35,38540,0
FPT,5/19/2020 9:19,49.35,49.45,49.35,49.45,11570,0
FPT,5/19/2020 9:20,49.45,49.6,49.4,49.6,81320,0
FPT,5/19/2020 9:21,49.5,49.6,49.5,49.6,12710,0
FPT,5/19/2020 9:22,49.5,49.6,49.5,49.55,79680,0
FPT,5/19/2020 9:23,49.5,49.6,49.45,49.45,70500,0
FPT,5/19/2020 9:24,49.5,49.55,49.45,49.5,58740,0
FPT,5/19/2020 9:25,49.5,49.5,49.45,49.45,16040,0
FPT,5/19/2020 9:26,49.45,49.45,49.4,49.45,7080,0
FPT,5/19/2020 9:27,49.45,49.5,49.4,49.4,48860,0
FPT,5/19/2020 9:28,49.4,49.4,49.35,49.4,4790,0
FPT,5/19/2020 9:29,49.4,49.4,49.35,49.35,6780,0
FPT,5/19/2020 9:30,49.35,49.4,49.3,49.3,11760,0
FPT,5/19/2020 9:31,49.3,49.3,49.25,49.25,5280,0
FPT,5/19/2020 9:32,49.25,49.3,49.2,49.2,18660,0
FPT,5/19/2020 9:33,49.2,49.25,49.2,49.2,36960,0
FPT,5/19/2020 9:34,49.2,49.25,49.15,49.15,21330,0
FPT,5/19/2020 9:35,49.15,49.2,49.1,49.1,19240,0
FPT,5/19/2020 9:36,49.15,49.2,49.1,49.2,12350,0
FPT,5/19/2020 9:37,49.15,49.2,49.15,49.2,9600,0
FPT,5/19/2020 9:38,49.2,49.35,49.2,49.2,49510,0
FPT,5/19/2020 9:39,49.25,49.3,49.25,49.25,5430,0
FPT,5/19/2020 9:40,49.3,49.35,49.3,49.35,26790,0
FPT,5/19/2020 9:41,49.35,49.4,49.35,49.4,5620,0
FPT,5/19/2020 9:42,49.4,49.4,49.35,49.4,11730,0
FPT,5/19/2020 9:43,49.4,49.4,49.35,49.35,6810,0
FPT,5/19/2020 9:44,49.35,49.4,49.35,49.35,7860,0
FPT,5/19/2020 9:45,49.4,49.4,49.35,49.35,35480,0
FPT,5/19/2020 9:46,49.4,49.4,49.35,49.35,3950,0
FPT,5/19/2020 9:47,49.4,49.4,49.35,49.35,6800,0
FPT,5/19/2020 9:48,49.4,49.4,49.35,49.35,7240,0
FPT,5/19/2020 9:49,49.35,49.35,49.3,49.35,16600,0
FPT,5/19/2020 9:50,49.3,49.35,49.3,49.3,18710,0
FPT,5/19/2020 9:51,49.3,49.3,49.3,49.3,6090,0
FPT,5/19/2020 9:52,49.3,49.35,49.3,49.3,790,0
FPT,5/19/2020 9:53,49.25,49.3,49.25,49.3,11630,0
FPT,5/19/2020 9:54,49.25,49.25,49.2,49.25,8390,0
FPT,5/19/2020 9:55,49.25,49.25,49.2,49.25,5810,0
FPT,5/19/2020 9:56,49.25,49.25,49.25,49.25,3390,0
FPT,5/19/2020 9:57,49.25,49.25,49.2,49.25,13280,0
FPT,5/19/2020 9:58,49.25,49.25,49.25,49.25,9950,0
FPT,5/19/2020 9:59,49.25,49.3,49.25,49.25,11740,0
FPT,5/19/2020 10:00,49.25,49.3,49.25,49.3,1260,0
FPT,5/19/2020 10:01,49.3,49.3,49.25,49.3,7570,0
FPT,5/19/2020 10:02,49.25,49.3,49.25,49.25,4530,0
FPT,5/19/2020 10:03,49.3,49.3,49.25,49.3,1730,0
FPT,5/19/2020 10:04,49.3,49.3,49.25,49.25,8560,0
FPT,5/19/2020 10:05,49.25,49.3,49.2,49.2,33530,0
FPT,5/19/2020 10:06,49.2,49.2,49.2,49.2,5010,0
FPT,5/19/2020 10:07,49.2,49.25,49.2,49.2,33220,0
FPT,5/19/2020 10:08,49.2,49.2,49.15,49.2,6380,0
FPT,5/19/2020 10:09,49.2,49.2,49.15,49.15,4220,0
FPT,5/19/2020 10:10,49.15,49.2,49.15,49.15,910,0
FPT,5/19/2020 10:11,49.2,49.2,49.15,49.2,3580,0
FPT,5/19/2020 10:12,49.2,49.2,49.2,49.2,2840,0
FPT,5/19/2020 10:13,49.2,49.2,49.2,49.2,24880,0
FPT,5/19/2020 10:14,49.2,49.25,49.15,49.2,8160,0
FPT,5/19/2020 10:15,49.15,49.2,49.15,49.2,1210,0
FPT,5/19/2020 10:16,49.15,49.2,49.15,49.2,1510,0
FPT,5/19/2020 10:17,49.2,49.2,49.2,49.2,20500,0
FPT,5/19/2020 10:18,49.2,49.2,49.15,49.2,9380,0
FPT,5/19/2020 10:19,49.2,49.25,49.2,49.2,26620,0
FPT,5/19/2020 10:20,49.25,49.25,49.2,49.2,13460,0
FPT,5/19/2020 10:21,49.2,49.25,49.2,49.2,7800,0
FPT,5/19/2020 10:22,49.2,49.2,49.2,49.2,7630,0
FPT,5/19/2020 10:23,49.2,49.2,49.2,49.2,2630,0
FPT,5/19/2020 10:24,49.2,49.25,49.2,49.25,160,0
FPT,5/19/2020 10:25,49.2,49.25,49.2,49.25,22840,0
FPT,5/19/2020 10:26,49.25,49.25,49.2,49.25,7350,0
FPT,5/19/2020 10:27,49.25,49.25,49.25,49.25,11640,0
FPT,5/19/2020 10:28,49.25,49.35,49.25,49.35,96350,0
FPT,5/19/2020 10:29,49.3,49.35,49.25,49.25,14450,0
FPT,5/19/2020 10:30,49.25,49.3,49.25,49.3,230,0
FPT,5/19/2020 10:31,49.3,49.3,49.3,49.3,30,0
FPT,5/19/2020 10:32,49.25,49.25,49.25,49.25,8100,0
FPT,5/19/2020 10:33,49.3,49.3,49.25,49.25,1750,0
FPT,5/19/2020 10:34,49.25,49.25,49.25,49.25,50,0
FPT,5/19/2020 10:35,49.25,49.3,49.25,49.25,15980,0
FPT,5/19/2020 10:36,49.2,49.2,49.2,49.2,35240,0
FPT,5/19/2020 10:37,49.2,49.25,49.2,49.2,6970,0
FPT,5/19/2020 10:38,49.15,49.2,49.15,49.2,2050,0
FPT,5/19/2020 10:39,49.2,49.2,49.2,49.2,720,0
FPT,5/19/2020 10:40,49.2,49.25,49.2,49.25,5960,0
FPT,5/19/2020 10:41,49.2,49.2,49.2,49.2,500,0
FPT,5/19/2020 10:42,49.25,49.25,49.25,49.25,140,0
FPT,5/19/2020 10:43,49.25,49.25,49.2,49.2,5230,0
FPT,5/19/2020 10:44,49.2,49.25,49.2,49.25,5910,0
FPT,5/19/2020 10:45,49.25,49.25,49.25,49.25,210,0
FPT,5/19/2020 10:46,49.25,49.25,49.25,49.25,8000,0
FPT,5/19/2020 10:47,49.25,49.3,49.2,49.25,11360,0
FPT,5/19/2020 10:48,49.3,49.3,49.2,49.25,26950,0
FPT,5/19/2020 10:49,49.3,49.3,49.25,49.25,55320,0
FPT,5/19/2020 10:50,49.25,49.3,49.25,49.3,10210,0
FPT,5/19/2020 10:51,49.3,49.35,49.3,49.35,15410,0
FPT,5/19/2020 10:52,49.35,49.35,49.3,49.35,2300,0
FPT,5/19/2020 10:53,49.35,49.35,49.35,49.35,20010,0
FPT,5/19/2020 10:54,49.3,49.35,49.3,49.35,7720,0
FPT,5/19/2020 10:55,49.3,49.3,49.3,49.3,1730,0
FPT,5/19/2020 10:56,49.3,49.35,49.3,49.3,6930,0
FPT,5/19/2020 10:57,49.3,49.35,49.3,49.35,5990,0
FPT,5/19/2020 10:58,49.3,49.3,49.3,49.3,20,0
FPT,5/19/2020 10:59,49.25,49.25,49.25,49.25,10,0
FPT,5/19/2020 11:00,49.3,49.3,49.25,49.3,170,0
FPT,5/19/2020 11:01,49.3,49.3,49.25,49.3,12940,0
FPT,5/19/2020 11:02,49.3,49.3,49.3,49.3,3430,0
FPT,5/19/2020 11:03,49.3,49.3,49.3,49.3,950,0
FPT,5/19/2020 11:04,49.3,49.3,49.3,49.3,15020,0
FPT,5/19/2020 11:05,49.3,49.3,49.25,49.25,15330,0
FPT,5/19/2020 11:06,49.3,49.3,49.3,49.3,100,0
FPT,5/19/2020 11:07,49.25,49.35,49.25,49.35,7900,0
FPT,5/19/2020 11:08,49.3,49.3,49.3,49.3,100,0
FPT,5/19/2020 11:09,49.35,49.35,49.3,49.3,1630,0
FPT,5/19/2020 11:10,49.3,49.3,49.25,49.3,850,0
FPT,5/19/2020 11:11,49.3,49.3,49.25,49.25,3310,0
FPT,5/19/2020 11:12,49.3,49.3,49.25,49.25,7970,0
FPT,5/19/2020 11:13,49.25,49.3,49.25,49.3,5140,0
FPT,5/19/2020 11:14,49.25,49.3,49.25,49.3,3550,0
FPT,5/19/2020 11:15,49.3,49.3,49.25,49.25,2110,0
FPT,5/19/2020 11:16,49.35,49.35,49.25,49.3,6510,0
FPT,5/19/2020 11:17,49.3,49.3,49.3,49.3,430,0
FPT,5/19/2020 11:18,49.3,49.3,49.25,49.25,6020,0
FPT,5/19/2020 11:19,49.25,49.25,49.25,49.25,3800,0
FPT,5/19/2020 11:20,49.25,49.25,49.25,49.25,90,0
FPT,5/19/2020 11:21,49.3,49.35,49.2,49.2,24870,0
FPT,5/19/2020 11:22,49.25,49.25,49.25,49.25,80,0
FPT,5/19/2020 11:23,49.3,49.3,49.3,49.3,410,0
FPT,5/19/2020 11:24,49.3,49.3,49.3,49.3,410,0
FPT,5/19/2020 11:25,49.3,49.3,49.25,49.3,6890,0
FPT,5/19/2020 11:26,49.25,49.3,49.25,49.25,410,0
FPT,5/19/2020 11:27,49.25,49.25,49.25,49.25,1050,0
FPT,5/19/2020 11:28,49.25,49.25,49.25,49.25,530,0
FPT,5/19/2020 11:29,49.25,49.3,49.25,49.3,1030,0
FPT,5/19/2020 13:00,49.25,49.35,49.25,49.35,47860,0
FPT,5/19/2020 13:01,49.25,49.25,49.25,49.25,8760,0
FPT,5/19/2020 13:02,49.25,49.3,49.25,49.3,3140,0
FPT,5/19/2020 13:03,49.3,49.3,49.3,49.3,2640,0
FPT,5/19/2020 13:04,49.25,49.25,49.25,49.25,10,0
FPT,5/19/2020 13:05,49.25,49.25,49.25,49.25,300,0
FPT,5/19/2020 13:06,49.3,49.35,49.25,49.3,15030,0
FPT,5/19/2020 13:07,49.3,49.35,49.25,49.35,17740,0
FPT,5/19/2020 13:08,49.3,49.35,49.25,49.3,18380,0
FPT,5/19/2020 13:09,49.3,49.35,49.3,49.3,28340,0
FPT,5/19/2020 13:10,49.3,49.3,49.25,49.25,210,0
FPT,5/19/2020 13:12,49.25,49.25,49.25,49.25,4600,0
FPT,5/19/2020 13:13,49.3,49.3,49.25,49.3,980,0
FPT,5/19/2020 13:14,49.3,49.3,49.3,49.3,29890,0
FPT,5/19/2020 13:15,49.35,49.35,49.3,49.3,18280,0
FPT,5/19/2020 13:16,49.3,49.3,49.3,49.3,1080,0
FPT,5/19/2020 13:17,49.3,49.3,49.25,49.25,26100,0
FPT,5/19/2020 13:18,49.2,49.25,49.2,49.25,18960,0
FPT,5/19/2020 13:19,49.25,49.3,49.25,49.25,6330,0
FPT,5/19/2020 13:20,49.25,49.25,49.25,49.25,2400,0
FPT,5/19/2020 13:21,49.3,49.3,49.25,49.25,130,0
FPT,5/19/2020 13:22,49.25,49.3,49.25,49.25,7570,0
FPT,5/19/2020 13:23,49.25,49.25,49.25,49.25,610,0
FPT,5/19/2020 13:24,49.25,49.25,49.2,49.2,27320,0
FPT,5/19/2020 13:26,49.25,49.25,49.2,49.25,1090,0
FPT,5/19/2020 13:27,49.2,49.25,49.2,49.2,15560,0
FPT,5/19/2020 13:28,49.25,49.25,49.2,49.2,1160,0
FPT,5/19/2020 13:29,49.25,49.25,49.25,49.25,520,0
FPT,5/19/2020 13:30,49.2,49.2,49.2,49.2,1000,0
FPT,5/19/2020 13:31,49.2,49.25,49.2,49.2,13520,0
FPT,5/19/2020 13:32,49.2,49.2,49.2,49.2,10210,0
FPT,5/19/2020 13:33,49.2,49.2,49.2,49.2,5820,0
FPT,5/19/2020 13:34,49.15,49.2,49.15,49.15,1150,0
FPT,5/19/2020 13:35,49.15,49.2,49.15,49.2,2580,0
FPT,5/19/2020 13:36,49.15,49.2,49.1,49.2,76780,0
FPT,5/19/2020 13:37,49.15,49.15,49.15,49.15,9000,0
FPT,5/19/2020 13:38,49.15,49.15,49.15,49.15,5330,0
FPT,5/19/2020 13:39,49.15,49.2,49.15,49.2,8130,0
FPT,5/19/2020 13:40,49.15,49.15,49.1,49.1,13870,0
FPT,5/19/2020 13:41,49.15,49.15,49.1,49.15,16610,0
FPT,5/19/2020 13:42,49.1,49.1,49.1,49.1,3580,0
FPT,5/19/2020 13:43,49.1,49.1,49.1,49.1,14660,0
FPT,5/19/2020 13:44,49.1,49.1,49.1,49.1,6510,0
FPT,5/19/2020 13:45,49.15,49.2,49.1,49.2,34560,0
FPT,5/19/2020 13:46,49.2,49.2,49.2,49.2,25180,0
FPT,5/19/2020 13:47,49.2,49.25,49.2,49.2,22500,0
FPT,5/19/2020 13:48,49.2,49.25,49.2,49.2,15290,0
FPT,5/19/2020 13:49,49.2,49.2,49.2,49.2,1020,0
FPT,5/19/2020 13:50,49.15,49.2,49.15,49.2,600,0
FPT,5/19/2020 13:51,49.2,49.2,49.2,49.2,140,0
FPT,5/19/2020 13:52,49.2,49.2,49.15,49.15,4680,0
FPT,5/19/2020 13:53,49.15,49.2,49.1,49.15,7030,0
FPT,5/19/2020 13:54,49.15,49.15,49.1,49.15,6020,0
FPT,5/19/2020 13:55,49.15,49.15,49.1,49.15,6710,0
FPT,5/19/2020 13:56,49.2,49.2,49.15,49.15,4250,0
FPT,5/19/2020 13:57,49.15,49.2,49.15,49.2,10980,0
FPT,5/19/2020 13:58,49.15,49.15,49.15,49.15,10,0
FPT,5/19/2020 13:59,49.2,49.2,49.15,49.15,2130,0
FPT,5/19/2020 14:00,49.15,49.2,49.15,49.2,1420,0
FPT,5/19/2020 14:01,49.15,49.15,49.1,49.1,13030,0
FPT,5/19/2020 14:02,49.15,49.15,49.1,49.1,8500,0
FPT,5/19/2020 14:03,49.1,49.15,49.1,49.1,4600,0
FPT,5/19/2020 14:04,49.1,49.1,49.1,49.1,1630,0
FPT,5/19/2020 14:05,49.1,49.1,49.05,49.05,17910,0
FPT,5/19/2020 14:06,49.05,49.05,49,49,29030,0
FPT,5/19/2020 14:07,49,49.1,49,49,60090,0
FPT,5/19/2020 14:08,48.95,48.95,48.95,48.95,1310,0
FPT,5/19/2020 14:09,48.95,48.95,48.8,48.9,21960,0
FPT,5/19/2020 14:10,48.8,48.8,48.8,48.8,13670,0
FPT,5/19/2020 14:11,48.7,48.7,48.7,48.7,2770,0
FPT,5/19/2020 14:12,48.7,48.7,48.6,48.65,3140,0
FPT,5/19/2020 14:13,48.65,48.7,48.65,48.65,3040,0
FPT,5/19/2020 14:14,48.65,48.7,48.65,48.65,7570,0
FPT,5/19/2020 14:15,48.7,48.7,48.65,48.65,7850,0
FPT,5/19/2020 14:16,48.65,48.8,48.65,48.8,1140,0
FPT,5/19/2020 14:17,48.7,48.7,48.7,48.7,130,0
FPT,5/19/2020 14:18,48.8,48.8,48.8,48.8,1400,0
FPT,5/19/2020 14:19,48.9,48.9,48.9,48.9,1010,0
FPT,5/19/2020 14:20,48.9,48.9,48.9,48.9,9180,0
FPT,5/19/2020 14:21,49,49,48.95,48.95,7800,0
FPT,5/19/2020 14:22,48.95,48.95,48.95,48.95,260,0
FPT,5/19/2020 14:23,48.95,49,48.95,48.95,1350,0
FPT,5/19/2020 14:24,49,49,49,49,12100,0
FPT,5/19/2020 14:25,48.9,48.9,48.85,48.9,12980,0
FPT,5/19/2020 14:26,48.9,48.9,48.85,48.85,2140,0
FPT,5/19/2020 14:27,48.9,48.9,48.9,48.9,2700,0
FPT,5/19/2020 14:28,48.9,48.9,48.9,48.9,530,0
FPT,5/19/2020 14:29,48.85,48.9,48.85,48.9,9960,0
FPT,5/19/2020 14:46,49.25,49.25,49.25,49.25,205070,0
FPT,5/20/2020 9:15,49,49,48.95,48.95,20050,0
FPT,5/20/2020 9:16,48.95,48.95,48.8,48.8,11880,0
FPT,5/20/2020 9:17,48.7,48.7,48.55,48.6,11950,0
FPT,5/20/2020 9:18,48.6,48.6,48.55,48.6,6250,0
FPT,5/20/2020 9:19,48.7,48.7,48.7,48.7,370,0
FPT,5/20/2020 9:20,48.7,48.8,48.6,48.8,30500,0
FPT,5/20/2020 9:21,48.8,48.85,48.8,48.85,1600,0
FPT,5/20/2020 9:22,48.85,48.85,48.85,48.85,4560,0
FPT,5/20/2020 9:23,48.9,48.9,48.8,48.8,21210,0
FPT,5/20/2020 9:24,48.9,48.9,48.85,48.85,3650,0
FPT,5/20/2020 9:25,48.95,48.95,48.85,48.85,11780,0
FPT,5/20/2020 9:26,48.85,48.95,48.85,48.95,4060,0
FPT,5/20/2020 9:27,48.9,48.9,48.85,48.85,400,0
FPT,5/20/2020 9:28,48.9,48.9,48.85,48.85,8910,0
FPT,5/20/2020 9:29,48.85,48.85,48.85,48.85,1320,0
FPT,5/20/2020 9:30,48.85,48.85,48.8,48.8,2610,0
FPT,5/20/2020 9:31,48.85,48.85,48.8,48.85,8180,0
FPT,5/20/2020 9:32,48.8,48.85,48.8,48.8,9270,0
FPT,5/20/2020 9:33,48.85,48.85,48.8,48.8,10160,0
FPT,5/20/2020 9:34,48.8,48.85,48.8,48.8,1200,0
FPT,5/20/2020 9:35,48.8,48.9,48.8,48.85,12890,0
FPT,5/20/2020 9:36,48.9,48.9,48.9,48.9,9450,0
FPT,5/20/2020 9:37,48.9,48.95,48.9,48.9,1060,0
FPT,5/20/2020 9:38,48.9,48.9,48.9,48.9,5900,0
FPT,5/20/2020 9:39,48.95,48.95,48.9,48.9,10670,0
FPT,5/20/2020 9:40,48.85,48.9,48.85,48.9,2210,0
FPT,5/20/2020 9:41,48.9,48.9,48.85,48.85,10740,0
FPT,5/20/2020 9:42,48.95,48.95,48.85,48.9,20300,0
FPT,5/20/2020 9:43,48.9,48.9,48.9,48.9,4610,0
FPT,5/20/2020 9:44,48.85,48.85,48.85,48.85,110,0
FPT,5/20/2020 9:45,48.9,48.9,48.85,48.85,5760,0
FPT,5/20/2020 9:46,48.9,48.9,48.9,48.9,1130,0
FPT,5/20/2020 9:47,48.9,48.9,48.85,48.9,4600,0
FPT,5/20/2020 9:48,48.9,48.9,48.9,48.9,1600,0
FPT,5/20/2020 9:49,48.9,48.95,48.9,48.9,24540,0
FPT,5/20/2020 9:50,48.95,48.95,48.9,48.9,2190,0
FPT,5/20/2020 9:51,48.95,48.95,48.9,48.9,2910,0
FPT,5/20/2020 9:52,48.9,48.95,48.9,48.95,5600,0
FPT,5/20/2020 9:53,48.9,48.95,48.9,48.95,1540,0
FPT,5/20/2020 9:54,48.95,48.95,48.95,48.95,530,0
FPT,5/20/2020 9:55,48.95,48.95,48.95,48.95,890,0
FPT,5/20/2020 9:56,48.9,48.9,48.9,48.9,150,0
FPT,5/20/2020 9:57,48.9,48.95,48.9,48.9,530,0
FPT,5/20/2020 9:58,48.9,48.95,48.9,48.95,1130,0
FPT,5/20/2020 9:59,48.9,48.95,48.9,48.95,11800,0
FPT,5/20/2020 10:00,48.9,48.95,48.9,48.9,2290,0
FPT,5/20/2020 10:01,48.95,48.95,48.95,48.95,1000,0
FPT,5/20/2020 10:02,48.9,48.9,48.9,48.9,1200,0
FPT,5/20/2020 10:04,48.95,48.95,48.95,48.95,800,0
FPT,5/20/2020 10:05,48.95,48.95,48.95,48.95,3780,0
FPT,5/20/2020 10:06,48.95,48.95,48.9,48.9,950,0
FPT,5/20/2020 10:07,48.95,48.95,48.9,48.9,1050,0
FPT,5/20/2020 10:08,48.95,48.95,48.9,48.9,1060,0
FPT,5/20/2020 10:09,48.95,48.95,48.9,48.95,1020,0
FPT,5/20/2020 10:10,48.95,48.95,48.9,48.9,10240,0
FPT,5/20/2020 10:11,48.95,48.95,48.95,48.95,10230,0
FPT,5/20/2020 10:12,48.9,48.95,48.9,48.95,11320,0
FPT,5/20/2020 10:13,48.95,49,48.95,48.95,2040,0
FPT,5/20/2020 10:14,48.95,48.95,48.9,48.95,570,0
FPT,5/20/2020 10:15,48.9,48.95,48.9,48.95,330,0
FPT,5/20/2020 10:16,48.95,48.95,48.9,48.9,840,0
FPT,5/20/2020 10:17,48.9,48.95,48.9,48.9,27460,0
FPT,5/20/2020 10:18,48.9,48.9,48.9,48.9,10160,0
FPT,5/20/2020 10:19,48.9,48.9,48.9,48.9,520,0
FPT,5/20/2020 10:20,48.9,48.9,48.85,48.85,270,0
FPT,5/20/2020 10:21,48.85,48.9,48.85,48.9,940,0
FPT,5/20/2020 10:22,48.9,48.9,48.9,48.9,5000,0
FPT,5/20/2020 10:23,48.85,48.9,48.85,48.85,16830,0
FPT,5/20/2020 10:24,48.85,48.85,48.8,48.85,8930,0
FPT,5/20/2020 10:25,48.85,48.85,48.8,48.8,17910,0
FPT,5/20/2020 10:26,48.8,48.8,48.8,48.8,1170,0
FPT,5/20/2020 10:27,48.8,48.8,48.8,48.8,10440,0
FPT,5/20/2020 10:28,48.8,48.8,48.8,48.8,6860,0
FPT,5/20/2020 10:29,48.85,48.85,48.8,48.8,6940,0
FPT,5/20/2020 10:30,48.85,48.85,48.85,48.85,10950,0
FPT,5/20/2020 10:31,48.9,48.9,48.9,48.9,60,0
FPT,5/20/2020 10:32,48.85,48.85,48.85,48.85,3150,0
FPT,5/20/2020 10:33,48.85,48.9,48.85,48.9,7850,0
FPT,5/20/2020 10:36,48.9,48.9,48.9,48.9,140,0
FPT,5/20/2020 10:37,48.85,48.9,48.85,48.9,2150,0
FPT,5/20/2020 10:38,48.9,48.9,48.8,48.9,15810,0
FPT,5/20/2020 10:39,48.9,48.9,48.9,48.9,30,0
FPT,5/20/2020 10:40,48.9,48.9,48.9,48.9,50,0
FPT,5/20/2020 10:41,48.85,48.85,48.85,48.85,100,0
FPT,5/20/2020 10:43,48.85,48.85,48.85,48.85,1150,0
FPT,5/20/2020 10:44,48.85,48.85,48.8,48.8,5660,0
FPT,5/20/2020 10:45,48.8,48.8,48.8,48.8,200,0
FPT,5/20/2020 10:46,48.8,48.8,48.8,48.8,6000,0
FPT,5/20/2020 10:47,48.8,48.85,48.8,48.8,6380,0
FPT,5/20/2020 10:48,48.8,48.85,48.8,48.85,1660,0
FPT,5/20/2020 10:49,48.85,48.85,48.85,48.85,50,0
FPT,5/20/2020 10:50,48.8,48.85,48.8,48.8,3260,0
FPT,5/20/2020 10:51,48.8,48.85,48.8,48.8,2860,0
FPT,5/20/2020 10:52,48.8,48.85,48.8,48.85,1010,0
FPT,5/20/2020 10:53,48.8,48.85,48.8,48.85,90,0
FPT,5/20/2020 10:54,48.8,48.8,48.8,48.8,100,0
FPT,5/20/2020 10:55,48.85,48.85,48.85,48.85,10,0
FPT,5/20/2020 10:56,48.85,48.85,48.85,48.85,10,0
FPT,5/20/2020 10:58,48.85,48.85,48.8,48.8,380,0
FPT,5/20/2020 10:59,48.8,48.8,48.8,48.8,750,0
FPT,5/20/2020 11:00,48.8,48.8,48.8,48.8,230,0
FPT,5/20/2020 11:01,48.9,48.95,48.9,48.95,51840,0
FPT,5/20/2020 11:02,48.95,48.95,48.95,48.95,17280,0
FPT,5/20/2020 11:04,48.85,48.85,48.85,48.85,10,0
FPT,5/20/2020 11:05,48.85,48.85,48.85,48.85,30,0
FPT,5/20/2020 11:07,48.85,48.85,48.85,48.85,1000,0
FPT,5/20/2020 11:11,48.85,48.85,48.85,48.85,470,0
FPT,5/20/2020 11:12,48.85,48.85,48.85,48.85,100,0
FPT,5/20/2020 11:13,48.8,48.85,48.8,48.85,600,0
FPT,5/20/2020 11:14,48.85,48.85,48.8,48.8,2430,0
FPT,5/20/2020 11:15,48.85,48.9,48.85,48.9,120,0
FPT,5/20/2020 11:16,48.9,48.9,48.9,48.9,10,0
FPT,5/20/2020 11:17,48.9,48.9,48.85,48.85,110,0
FPT,5/20/2020 11:18,48.9,48.9,48.85,48.85,610,0
FPT,5/20/2020 11:20,48.85,48.85,48.85,48.85,160,0
FPT,5/20/2020 11:21,48.9,48.9,48.85,48.85,1030,0
FPT,5/20/2020 11:22,48.85,48.85,48.85,48.85,400,0
FPT,5/20/2020 11:23,48.9,48.9,48.75,48.75,64200,0
FPT,5/20/2020 11:25,48.8,48.8,48.75,48.8,260,0
FPT,5/20/2020 11:26,48.8,48.8,48.8,48.8,6740,0
FPT,5/20/2020 11:27,48.8,48.8,48.75,48.8,5610,0
FPT,5/20/2020 11:28,48.8,48.8,48.8,48.8,170,0
FPT,5/20/2020 11:29,48.8,48.8,48.8,48.8,1090,0
FPT,5/20/2020 13:00,48.8,48.8,48.8,48.8,9000,0
FPT,5/20/2020 13:01,48.75,48.75,48.75,48.75,10,0
FPT,5/20/2020 13:02,48.75,48.75,48.75,48.75,1100,0
FPT,5/20/2020 13:03,48.75,48.75,48.75,48.75,25120,0
FPT,5/20/2020 13:04,48.75,48.75,48.7,48.7,2600,0
FPT,5/20/2020 13:05,48.7,48.75,48.7,48.75,40,0
FPT,5/20/2020 13:06,48.75,48.75,48.7,48.75,1580,0
FPT,5/20/2020 13:07,48.7,48.8,48.7,48.8,150,0
FPT,5/20/2020 13:08,48.75,48.8,48.75,48.8,1070,0
FPT,5/20/2020 13:09,48.8,48.8,48.8,48.8,5100,0
FPT,5/20/2020 13:10,48.85,48.85,48.8,48.8,18280,0
FPT,5/20/2020 13:11,48.8,48.9,48.8,48.9,18460,0
FPT,5/20/2020 13:12,48.95,48.95,48.95,48.95,34560,0
FPT,5/20/2020 13:13,48.95,48.95,48.95,48.95,290,0
FPT,5/20/2020 13:14,48.9,48.95,48.9,48.95,9470,0
FPT,5/20/2020 13:15,48.95,48.95,48.95,48.95,5750,0
FPT,5/20/2020 13:16,48.95,48.95,48.95,48.95,100,0
FPT,5/20/2020 13:17,48.95,48.95,48.9,48.9,4430,0
FPT,5/20/2020 13:18,48.9,48.9,48.9,48.9,30,0
FPT,5/20/2020 13:19,48.9,48.9,48.9,48.9,480,0
FPT,5/20/2020 13:20,48.9,48.9,48.9,48.9,150,0
FPT,5/20/2020 13:21,48.9,48.9,48.8,48.8,4060,0
FPT,5/20/2020 13:22,48.8,48.8,48.8,48.8,990,0
FPT,5/20/2020 13:23,48.8,48.8,48.8,48.8,220,0
FPT,5/20/2020 13:24,48.8,48.85,48.8,48.85,40,0
FPT,5/20/2020 13:25,48.85,48.85,48.85,48.85,20,0
FPT,5/20/2020 13:26,48.9,49,48.9,49,34560,0
FPT,5/20/2020 13:27,48.9,49,48.9,49,18670,0
FPT,5/20/2020 13:28,48.95,48.95,48.9,48.9,120,0
FPT,5/20/2020 13:30,48.9,48.9,48.9,48.9,760,0
FPT,5/20/2020 13:31,48.9,48.9,48.9,48.9,10,0
FPT,5/20/2020 13:32,48.9,48.9,48.9,48.9,10,0
FPT,5/20/2020 13:33,48.9,48.9,48.9,48.9,350,0
FPT,5/20/2020 13:34,48.9,49,48.9,49,17380,0
FPT,5/20/2020 13:35,48.9,49,48.9,49,2620,0
FPT,5/20/2020 13:36,48.95,48.95,48.95,48.95,1050,0
FPT,5/20/2020 13:37,48.95,48.95,48.95,48.95,1350,0
FPT,5/20/2020 13:38,49,49,48.95,48.95,10550,0
FPT,5/20/2020 13:39,49,49,49,49,1500,0
FPT,5/20/2020 13:40,49,49,49,49,670,0
FPT,5/20/2020 13:41,49,49,48.95,48.95,450,0
FPT,5/20/2020 13:42,48.95,48.95,48.95,48.95,930,0
FPT,5/20/2020 13:43,48.9,48.95,48.9,48.95,4450,0
FPT,5/20/2020 13:44,48.9,48.95,48.9,48.95,7570,0
FPT,5/20/2020 13:45,48.95,48.95,48.95,48.95,1430,0
FPT,5/20/2020 13:46,48.95,48.95,48.95,48.95,1000,0
FPT,5/20/2020 13:47,48.9,48.9,48.9,48.9,5000,0
FPT,5/20/2020 13:48,48.9,48.9,48.9,48.9,130,0
FPT,5/20/2020 13:49,48.9,48.9,48.9,48.9,2900,0
FPT,5/20/2020 13:50,48.95,48.95,48.9,48.95,3840,0
FPT,5/20/2020 13:51,48.95,48.95,48.95,48.95,1980,0
FPT,5/20/2020 13:52,48.95,48.95,48.95,48.95,210,0
FPT,5/20/2020 13:53,48.9,48.95,48.9,48.95,720,0
FPT,5/20/2020 13:54,48.95,48.95,48.9,48.9,3930,0
FPT,5/20/2020 13:55,48.9,48.9,48.9,48.9,1000,0
FPT,5/20/2020 13:57,48.9,48.9,48.9,48.9,5250,0
FPT,5/20/2020 13:58,48.95,48.95,48.9,48.9,28810,0
FPT,5/20/2020 13:59,48.9,48.9,48.9,48.9,130,0
FPT,5/20/2020 14:00,48.9,48.95,48.9,48.95,750,0
FPT,5/20/2020 14:01,48.95,48.95,48.95,48.95,730,0
FPT,5/20/2020 14:02,48.95,48.95,48.95,48.95,8430,0
FPT,5/20/2020 14:03,48.95,48.95,48.95,48.95,900,0
FPT,5/20/2020 14:04,48.95,48.95,48.95,48.95,500,0
FPT,5/20/2020 14:05,48.95,48.95,48.9,48.9,440,0
FPT,5/20/2020 14:06,48.9,48.95,48.9,48.9,14810,0
FPT,5/20/2020 14:07,48.95,48.95,48.9,48.9,3260,0
FPT,5/20/2020 14:08,48.95,48.95,48.9,48.9,6010,0
FPT,5/20/2020 14:09,48.9,48.9,48.9,48.9,120,0
FPT,5/20/2020 14:10,48.95,48.95,48.9,48.95,1200,0
FPT,5/20/2020 14:11,48.9,48.9,48.9,48.9,10310,0
FPT,5/20/2020 14:12,48.95,48.95,48.9,48.9,12520,0
FPT,5/20/2020 14:13,48.9,48.9,48.9,48.9,1200,0
FPT,5/20/2020 14:14,48.9,48.95,48.9,48.95,1470,0
FPT,5/20/2020 14:15,48.9,48.9,48.9,48.9,50510,0
FPT,5/20/2020 14:16,48.95,48.95,48.9,48.9,3440,0
FPT,5/20/2020 14:17,48.9,48.9,48.9,48.9,490,0
FPT,5/20/2020 14:18,48.9,48.9,48.85,48.9,1920,0
FPT,5/20/2020 14:19,48.9,48.9,48.85,48.85,9720,0
FPT,5/20/2020 14:20,48.9,48.9,48.85,48.85,5560,0
FPT,5/20/2020 14:21,48.85,48.9,48.85,48.85,3870,0
FPT,5/20/2020 14:22,48.85,48.85,48.85,48.85,1350,0
FPT,5/20/2020 14:23,48.85,48.9,48.85,48.9,290,0
FPT,5/20/2020 14:24,48.9,48.9,48.85,48.9,3510,0
FPT,5/20/2020 14:25,48.9,48.9,48.85,48.85,6100,0
FPT,5/20/2020 14:26,48.85,48.85,48.85,48.85,200,0
FPT,5/20/2020 14:27,48.85,48.9,48.85,48.9,1450,0
FPT,5/20/2020 14:28,48.9,48.9,48.85,48.85,2500,0
FPT,5/20/2020 14:29,48.85,48.9,48.85,48.9,7410,0
FPT,5/20/2020 14:30,48.9,48.9,48.9,48.9,20,0
FPT,5/20/2020 14:46,48.9,48.9,48.9,48.9,82700,0
FPT,5/21/2020 9:15,48.9,48.9,48.9,48.9,24120,0
FPT,5/21/2020 9:16,48.95,48.95,48.95,48.95,70,0
FPT,5/21/2020 9:17,49,49,48.95,48.95,3120,0
FPT,5/21/2020 9:18,48.95,48.95,48.95,48.95,2650,0
FPT,5/21/2020 9:19,48.95,49,48.95,49,1600,0
FPT,5/21/2020 9:20,49,49.05,49,49.05,13200,0
FPT,5/21/2020 9:21,49.05,49.1,49.05,49.1,11420,0
FPT,5/21/2020 9:22,49.1,49.1,49.1,49.1,4990,0
FPT,5/21/2020 9:23,49.1,49.1,49.1,49.1,15510,0
FPT,5/21/2020 9:24,49.15,49.2,49.1,49.2,9740,0
FPT,5/21/2020 9:25,49.2,49.2,49.15,49.15,1930,0
FPT,5/21/2020 9:26,49.2,49.2,49.15,49.15,8150,0
FPT,5/21/2020 9:27,49.15,49.2,49.15,49.2,11270,0
FPT,5/21/2020 9:28,49.2,49.2,49.15,49.15,5870,0
FPT,5/21/2020 9:29,49.15,49.15,49.1,49.1,1280,0
FPT,5/21/2020 9:30,49.1,49.1,49.1,49.1,11610,0
FPT,5/21/2020 9:31,49.05,49.1,49.05,49.1,2470,0
FPT,5/21/2020 9:32,49.1,49.1,49,49,29650,0
FPT,5/21/2020 9:33,48.95,49,48.95,49,5540,0
FPT,5/21/2020 9:34,49,49,48.95,48.95,5100,0
FPT,5/21/2020 9:35,49,49,48.95,49,760,0
FPT,5/21/2020 9:37,49,49,48.95,48.95,9700,0
FPT,5/21/2020 9:38,48.95,49,48.95,49,3000,0
FPT,5/21/2020 9:39,48.95,49,48.95,49,950,0
FPT,5/21/2020 9:40,49,49,49,49,1540,0
FPT,5/21/2020 9:41,49,49,49,49,2000,0
FPT,5/21/2020 9:42,48.95,48.95,48.95,48.95,450,0
FPT,5/21/2020 9:43,49,49,48.95,49,1050,0
FPT,5/21/2020 9:44,48.95,48.95,48.95,48.95,1000,0
FPT,5/21/2020 9:45,49,49,48.95,48.95,7300,0
FPT,5/21/2020 9:46,49,49,48.95,49,8050,0
FPT,5/21/2020 9:47,48.95,49,48.95,48.95,15800,0
FPT,5/21/2020 9:48,48.95,49,48.95,48.95,6660,0
FPT,5/21/2020 9:49,48.9,48.9,48.9,48.9,270,0
FPT,5/21/2020 9:50,49,49,49,49,31050,0
FPT,5/21/2020 9:51,48.95,49,48.95,49,5040,0
FPT,5/21/2020 9:53,49,49,48.9,48.9,350,0
FPT,5/21/2020 9:54,48.95,48.95,48.9,48.95,6030,0
FPT,5/21/2020 9:55,48.9,48.9,48.9,48.9,1150,0
FPT,5/21/2020 9:56,48.9,48.95,48.9,48.9,2740,0
FPT,5/21/2020 9:57,48.95,48.95,48.9,48.95,5790,0
FPT,5/21/2020 9:58,48.9,48.9,48.85,48.85,56350,0
FPT,5/21/2020 9:59,48.85,48.85,48.85,48.85,5910,0
FPT,5/21/2020 10:00,48.85,48.85,48.85,48.85,410,0
FPT,5/21/2020 10:01,48.9,48.9,48.85,48.85,11320,0
FPT,5/21/2020 10:02,48.85,48.85,48.85,48.85,580,0
FPT,5/21/2020 10:03,48.85,48.85,48.85,48.85,500,0
FPT,5/21/2020 10:04,48.9,48.9,48.85,48.9,2760,0
FPT,5/21/2020 10:05,48.9,48.9,48.9,48.9,1320,0
FPT,5/21/2020 10:07,48.9,48.9,48.85,48.85,1230,0
FPT,5/21/2020 10:08,48.9,48.9,48.9,48.9,500,0
FPT,5/21/2020 10:09,48.85,48.85,48.85,48.85,180,0
FPT,5/21/2020 10:12,48.85,48.9,48.85,48.85,3350,0
FPT,5/21/2020 10:13,48.85,48.9,48.85,48.9,3010,0
FPT,5/21/2020 10:14,48.9,48.9,48.9,48.9,30150,0
FPT,5/21/2020 10:15,48.9,48.9,48.9,48.9,100,0
FPT,5/21/2020 10:16,48.95,48.95,48.95,48.95,1000,0
FPT,5/21/2020 10:17,48.9,48.95,48.9,48.95,6030,0
FPT,5/21/2020 10:18,48.9,48.9,48.9,48.9,210,0
FPT,5/21/2020 10:19,48.9,48.9,48.9,48.9,520,0
FPT,5/21/2020 10:20,48.9,48.9,48.9,48.9,490,0
FPT,5/21/2020 10:21,48.9,48.95,48.9,48.9,1270,0
FPT,5/21/2020 10:22,48.95,48.95,48.9,48.9,3020,0
FPT,5/21/2020 10:23,48.9,48.9,48.9,48.9,2030,0
FPT,5/21/2020 10:24,48.9,48.95,48.9,48.95,2440,0
FPT,5/21/2020 10:25,48.9,48.9,48.9,48.9,1000,0
FPT,5/21/2020 10:27,48.9,48.95,48.9,48.9,990,0
FPT,5/21/2020 10:28,48.95,48.95,48.95,48.95,70,0
FPT,5/21/2020 10:29,48.95,48.95,48.95,48.95,2110,0
FPT,5/21/2020 10:30,48.9,48.95,48.9,48.95,980,0
FPT,5/21/2020 10:31,48.9,48.9,48.9,48.9,1000,0
FPT,5/21/2020 10:32,48.9,48.9,48.9,48.9,190,0
FPT,5/21/2020 10:33,48.95,48.95,48.9,48.9,2240,0
FPT,5/21/2020 10:34,48.9,48.9,48.9,48.9,21080,0
FPT,5/21/2020 10:35,48.9,48.9,48.9,48.9,5310,0
FPT,5/21/2020 10:36,48.9,48.95,48.9,48.95,5560,0
FPT,5/21/2020 10:37,48.9,48.95,48.9,48.95,820,0
FPT,5/21/2020 10:38,48.9,48.9,48.9,48.9,2730,0
FPT,5/21/2020 10:39,48.9,48.9,48.9,48.9,3990,0
FPT,5/21/2020 10:40,48.9,48.9,48.9,48.9,5560,0
FPT,5/21/2020 10:41,48.9,48.9,48.9,48.9,2140,0
FPT,5/21/2020 10:42,48.9,48.95,48.9,48.95,280,0
FPT,5/21/2020 10:43,48.9,48.95,48.9,48.95,2820,0
FPT,5/21/2020 10:44,48.95,48.95,48.9,48.9,320,0
FPT,5/21/2020 10:45,48.9,48.9,48.9,48.9,2700,0
FPT,5/21/2020 10:46,48.9,48.95,48.9,48.9,1220,0
FPT,5/21/2020 10:47,48.9,48.9,48.9,48.9,3720,0
FPT,5/21/2020 10:48,48.9,48.9,48.9,48.9,3270,0
FPT,5/21/2020 10:49,48.9,48.9,48.9,48.9,12620,0
FPT,5/21/2020 10:50,48.9,48.9,48.9,48.9,1490,0
FPT,5/21/2020 10:51,48.9,48.9,48.9,48.9,5560,0
FPT,5/21/2020 10:52,48.9,48.9,48.9,48.9,3880,0
FPT,5/21/2020 10:54,48.85,48.9,48.85,48.9,60,0
FPT,5/21/2020 10:55,48.9,48.9,48.9,48.9,270,0
FPT,5/21/2020 10:56,48.9,48.9,48.9,48.9,250,0
FPT,5/21/2020 10:57,48.85,48.9,48.85,48.9,12410,0
FPT,5/21/2020 10:59,48.85,48.85,48.85,48.85,2000,0
FPT,5/21/2020 11:00,48.85,48.9,48.85,48.9,8090,0
FPT,5/21/2020 11:01,48.9,48.9,48.9,48.9,1100,0
FPT,5/21/2020 11:02,48.85,48.85,48.85,48.85,2160,0
FPT,5/21/2020 11:03,48.85,48.9,48.85,48.85,3230,0
FPT,5/21/2020 11:04,48.85,48.85,48.85,48.85,790,0
FPT,5/21/2020 11:05,48.85,48.85,48.85,48.85,670,0
FPT,5/21/2020 11:06,48.85,48.85,48.85,48.85,300,0
FPT,5/21/2020 11:07,48.9,48.9,48.9,48.9,100,0
FPT,5/21/2020 11:08,48.85,48.85,48.85,48.85,160,0
FPT,5/21/2020 11:09,48.9,48.9,48.9,48.9,470,0
FPT,5/21/2020 11:10,48.9,48.9,48.9,48.9,2010,0
FPT,5/21/2020 11:11,48.9,48.9,48.9,48.9,15000,0
FPT,5/21/2020 11:12,48.9,48.9,48.85,48.9,12240,0
FPT,5/21/2020 11:13,48.9,48.9,48.85,48.85,6660,0
FPT,5/21/2020 11:14,48.95,48.95,48.95,48.95,60,0
FPT,5/21/2020 11:15,48.9,48.9,48.9,48.9,5450,0
FPT,5/21/2020 11:16,48.9,48.9,48.9,48.9,760,0
FPT,5/21/2020 11:17,48.9,48.9,48.9,48.9,800,0
FPT,5/21/2020 11:18,48.9,48.9,48.9,48.9,2220,0
FPT,5/21/2020 11:19,48.85,48.85,48.85,48.85,9380,0
FPT,5/21/2020 11:20,48.9,48.9,48.9,48.9,350,0
FPT,5/21/2020 11:21,48.9,48.9,48.9,48.9,4100,0
FPT,5/21/2020 11:24,48.9,48.9,48.9,48.9,100,0
FPT,5/21/2020 11:25,48.9,48.9,48.9,48.9,100,0
FPT,5/21/2020 11:26,48.9,48.9,48.9,48.9,50,0
FPT,5/21/2020 11:27,48.9,48.9,48.9,48.9,480,0
FPT,5/21/2020 11:28,48.9,48.9,48.9,48.9,70,0
FPT,5/21/2020 13:00,48.95,48.95,48.9,48.9,86540,0
FPT,5/21/2020 13:01,48.9,48.9,48.9,48.9,670,0
FPT,5/21/2020 13:02,48.95,48.95,48.9,48.95,2520,0
FPT,5/21/2020 13:03,48.95,48.95,48.95,48.95,180,0
FPT,5/21/2020 13:04,48.95,48.95,48.95,48.95,200,0
FPT,5/21/2020 13:05,48.95,48.95,48.9,48.9,400,0
FPT,5/21/2020 13:06,48.9,48.9,48.9,48.9,730,0
FPT,5/21/2020 13:07,48.9,48.9,48.9,48.9,3170,0
FPT,5/21/2020 13:08,48.9,48.9,48.9,48.9,1290,0
FPT,5/21/2020 13:09,48.9,48.9,48.9,48.9,15600,0
FPT,5/21/2020 13:10,48.9,48.9,48.9,48.9,4610,0
FPT,5/21/2020 13:11,48.95,48.95,48.95,48.95,1380,0
FPT,5/21/2020 13:12,48.95,48.95,48.9,48.9,1050,0
FPT,5/21/2020 13:13,48.95,48.95,48.9,48.95,2410,0
FPT,5/21/2020 13:14,48.9,48.95,48.9,48.95,1300,0
FPT,5/21/2020 13:15,48.9,48.9,48.9,48.9,400,0
FPT,5/21/2020 13:16,48.9,48.95,48.9,48.9,3110,0
FPT,5/21/2020 13:17,48.95,48.95,48.9,48.9,390,0
FPT,5/21/2020 13:18,48.9,49,48.9,48.95,32900,0
FPT,5/21/2020 13:19,49,49,49,49,20,0
FPT,5/21/2020 13:20,48.95,49,48.95,49,7870,0
FPT,5/21/2020 13:21,48.95,48.95,48.95,48.95,270,0
FPT,5/21/2020 13:22,48.95,49,48.95,49,7900,0
FPT,5/21/2020 13:23,48.95,49,48.95,48.95,23160,0
FPT,5/21/2020 13:24,49,49,49,49,53100,0
FPT,5/21/2020 13:25,48.95,49.1,48.95,49.1,99640,0
FPT,5/21/2020 13:26,49.1,49.2,49.1,49.2,37540,0
FPT,5/21/2020 13:27,49.2,49.25,49.2,49.25,143060,0
FPT,5/21/2020 13:28,49.2,49.3,49.2,49.3,49140,0
FPT,5/21/2020 13:29,49.2,49.25,49.2,49.25,7850,0
FPT,5/21/2020 13:30,49.25,49.3,49.25,49.25,3230,0
FPT,5/21/2020 13:31,49.25,49.25,49.25,49.25,11590,0
FPT,5/21/2020 13:32,49.25,49.25,49.2,49.25,1290,0
FPT,5/21/2020 13:33,49.2,49.2,49.2,49.2,1350,0
FPT,5/21/2020 13:34,49.2,49.2,49.2,49.2,2320,0
FPT,5/21/2020 13:35,49.2,49.25,49.2,49.2,16760,0
FPT,5/21/2020 13:36,49.2,49.25,49.2,49.2,15180,0
FPT,5/21/2020 13:37,49.2,49.2,49.2,49.2,260,0
FPT,5/21/2020 13:38,49.2,49.2,49.15,49.2,10240,0
FPT,5/21/2020 13:39,49.2,49.2,49.15,49.15,700,0
FPT,5/21/2020 13:40,49.15,49.15,49.15,49.15,15670,0
FPT,5/21/2020 13:41,49.15,49.15,49.15,49.15,1300,0
FPT,5/21/2020 13:42,49.15,49.2,49.1,49.1,31380,0
FPT,5/21/2020 13:43,49.1,49.1,49.1,49.1,18110,0
FPT,5/21/2020 13:44,49.1,49.1,49.1,49.1,2500,0
FPT,5/21/2020 13:45,49.05,49.1,49.05,49.1,5120,0
FPT,5/21/2020 13:46,49.1,49.1,49.05,49.05,1370,0
FPT,5/21/2020 13:47,49,49,49,49,980,0
FPT,5/21/2020 13:48,49,49,49,49,21510,0
FPT,5/21/2020 13:49,48.95,49,48.95,49,2200,0
FPT,5/21/2020 13:50,48.95,48.95,48.95,48.95,90,0
FPT,5/21/2020 13:51,48.95,49,48.95,48.95,2700,0
FPT,5/21/2020 13:52,48.95,48.95,48.9,48.9,1020,0
FPT,5/21/2020 13:54,48.9,48.9,48.9,48.9,4540,0
FPT,5/21/2020 13:55,48.95,48.95,48.9,48.95,5340,0
FPT,5/21/2020 13:56,48.95,49,48.95,49,6480,0
FPT,5/21/2020 13:57,49,49,49,49,13950,0
FPT,5/21/2020 13:58,49.1,49.1,49.1,49.1,10000,0
FPT,5/21/2020 13:59,49,49,49,49,300,0
FPT,5/21/2020 14:00,49,49,49,49,3510,0
FPT,5/21/2020 14:01,49,49,49,49,2020,0
FPT,5/21/2020 14:02,49,49,48.95,48.95,2760,0
FPT,5/21/2020 14:03,49,49,48.95,48.95,50,0
FPT,5/21/2020 14:04,49,49,48.95,48.95,1780,0
FPT,5/21/2020 14:05,48.95,48.95,48.95,48.95,5820,0
FPT,5/21/2020 14:06,48.95,48.95,48.95,48.95,1300,0
FPT,5/21/2020 14:07,49,49,48.95,48.95,2100,0
FPT,5/21/2020 14:08,49,49,48.95,48.95,18170,0
FPT,5/21/2020 14:09,48.95,49,48.95,48.95,5050,0
FPT,5/21/2020 14:11,48.95,48.95,48.95,48.95,2500,0
FPT,5/21/2020 14:12,48.95,49,48.95,48.95,6600,0
FPT,5/21/2020 14:13,48.95,49,48.95,48.95,7440,0
FPT,5/21/2020 14:14,49,49,49,49,6520,0
FPT,5/21/2020 14:15,48.95,49,48.95,49,4010,0
FPT,5/21/2020 14:16,49,49,48.95,49,8250,0
FPT,5/21/2020 14:17,48.95,48.95,48.95,48.95,90,0
FPT,5/21/2020 14:18,48.95,48.95,48.95,48.95,17190,0
FPT,5/21/2020 14:19,48.95,48.95,48.95,48.95,8240,0
FPT,5/21/2020 14:20,48.9,48.9,48.9,48.9,1100,0
FPT,5/21/2020 14:21,48.9,48.9,48.9,48.9,550,0
FPT,5/21/2020 14:22,48.9,48.9,48.9,48.9,4100,0
FPT,5/21/2020 14:23,48.9,48.9,48.9,48.9,780,0
FPT,5/21/2020 14:24,48.9,48.9,48.9,48.9,260,0
FPT,5/21/2020 14:25,48.9,48.9,48.9,48.9,23030,0
FPT,5/21/2020 14:26,48.9,48.95,48.9,48.95,60160,0
FPT,5/21/2020 14:27,48.95,49,48.95,49,6810,0
FPT,5/21/2020 14:28,48.95,48.95,48.95,48.95,11600,0
FPT,5/21/2020 14:29,48.95,49,48.95,48.95,13770,0
FPT,5/21/2020 14:46,49.3,49.3,49.3,49.3,385430,0
FPT,5/22/2020 9:15,49,49,49,49,7960,0
FPT,5/22/2020 9:16,48.95,48.95,48.9,48.9,30,0
FPT,5/22/2020 9:17,48.8,48.9,48.8,48.9,16810,0
FPT,5/22/2020 9:18,48.85,48.9,48.8,48.85,9030,0
FPT,5/22/2020 9:19,48.85,48.85,48.8,48.8,10120,0
FPT,5/22/2020 9:20,48.8,48.9,48.8,48.8,3300,0
FPT,5/22/2020 9:21,48.85,48.9,48.85,48.85,1340,0
FPT,5/22/2020 9:22,48.85,48.9,48.85,48.9,3800,0
FPT,5/22/2020 9:23,48.9,48.9,48.85,48.85,5990,0
FPT,5/22/2020 9:24,48.85,48.85,48.85,48.85,1390,0
FPT,5/22/2020 9:25,48.85,48.9,48.85,48.85,2010,0
FPT,5/22/2020 9:26,48.9,48.95,48.9,48.95,10950,0
FPT,5/22/2020 9:27,48.9,49,48.9,49,3640,0
FPT,5/22/2020 9:28,49,49,48.95,48.95,1650,0
FPT,5/22/2020 9:30,49,49,49,49,5350,0
FPT,5/22/2020 9:31,49,49,49,49,730,0
FPT,5/22/2020 9:32,48.95,48.95,48.9,48.95,10350,0
FPT,5/22/2020 9:33,48.9,48.9,48.9,48.9,14390,0
FPT,5/22/2020 9:34,48.9,48.9,48.9,48.9,1050,0
FPT,5/22/2020 9:35,48.9,48.95,48.9,48.9,3190,0
FPT,5/22/2020 9:36,48.9,48.9,48.9,48.9,8040,0
FPT,5/22/2020 9:37,48.9,48.9,48.85,48.85,52840,0
FPT,5/22/2020 9:38,48.85,48.9,48.85,48.9,4050,0
FPT,5/22/2020 9:39,48.85,48.85,48.85,48.85,760,0
FPT,5/22/2020 9:40,48.85,48.9,48.85,48.9,4920,0
FPT,5/22/2020 9:41,48.9,48.9,48.9,48.9,7150,0
FPT,5/22/2020 9:42,48.85,48.9,48.85,48.85,23970,0
FPT,5/22/2020 9:43,48.85,48.9,48.85,48.9,13760,0
FPT,5/22/2020 9:44,48.9,48.9,48.9,48.9,110,0
FPT,5/22/2020 9:45,48.9,48.9,48.9,48.9,5150,0
FPT,5/22/2020 9:46,48.9,48.9,48.9,48.9,500,0
FPT,5/22/2020 9:47,48.9,48.95,48.85,48.85,7320,0
FPT,5/22/2020 9:48,48.85,48.9,48.85,48.85,6970,0
FPT,5/22/2020 9:49,48.9,48.9,48.9,48.9,2490,0
FPT,5/22/2020 9:50,48.9,48.95,48.9,48.9,8760,0
FPT,5/22/2020 9:51,48.95,48.95,48.9,48.95,100,0
FPT,5/22/2020 9:52,48.9,48.95,48.9,48.9,2320,0
FPT,5/22/2020 9:53,48.95,48.95,48.9,48.9,2350,0
FPT,5/22/2020 9:54,48.9,48.9,48.9,48.9,600,0
FPT,5/22/2020 9:56,48.95,48.95,48.95,48.95,20,0
FPT,5/22/2020 9:57,48.95,48.95,48.9,48.9,4600,0
FPT,5/22/2020 9:58,48.9,48.9,48.9,48.9,8470,0
FPT,5/22/2020 9:59,48.85,48.9,48.85,48.9,8310,0
FPT,5/22/2020 10:00,48.9,48.9,48.9,48.9,200,0
FPT,5/22/2020 10:01,48.9,48.9,48.9,48.9,240,0
FPT,5/22/2020 10:02,48.9,48.9,48.9,48.9,960,0
FPT,5/22/2020 10:03,48.9,48.9,48.9,48.9,2120,0
FPT,5/22/2020 10:04,48.95,48.95,48.9,48.9,1040,0
FPT,5/22/2020 10:05,48.9,48.9,48.9,48.9,2160,0
FPT,5/22/2020 10:06,48.95,48.95,48.9,48.95,1790,0
FPT,5/22/2020 10:07,48.95,48.95,48.9,48.9,1330,0
FPT,5/22/2020 10:08,48.95,48.95,48.95,48.95,40,0
FPT,5/22/2020 10:09,48.9,48.9,48.9,48.9,330,0
FPT,5/22/2020 10:10,48.95,48.95,48.95,48.95,120,0
FPT,5/22/2020 10:11,48.9,48.95,48.9,48.9,1320,0
FPT,5/22/2020 10:12,48.9,48.95,48.9,48.9,14210,0
FPT,5/22/2020 10:13,48.95,48.95,48.9,48.9,350,0
FPT,5/22/2020 10:14,48.95,48.95,48.95,48.95,20,0
FPT,5/22/2020 10:17,48.9,48.95,48.9,48.95,4000,0
FPT,5/22/2020 10:18,48.95,49,48.95,49,16420,0
FPT,5/22/2020 10:19,49,49,48.95,48.95,1050,0
FPT,5/22/2020 10:20,49,49,48.95,48.95,20,0
FPT,5/22/2020 10:21,48.95,49,48.95,49,410,0
FPT,5/22/2020 10:22,49,49,49,49,60,0
FPT,5/22/2020 10:23,49,49,49,49,110,0
FPT,5/22/2020 10:24,49,49,49,49,1260,0
FPT,5/22/2020 10:25,49,49,48.95,49,8840,0
FPT,5/22/2020 10:26,49,49,48.95,48.95,3380,0
FPT,5/22/2020 10:27,49,49,49,49,210,0
FPT,5/22/2020 10:28,49,49,49,49,1000,0
FPT,5/22/2020 10:30,48.95,49,48.95,49,1200,0
FPT,5/22/2020 10:31,49,49,49,49,2000,0
FPT,5/22/2020 10:32,49,49,49,49,1060,0
FPT,5/22/2020 10:33,48.95,49,48.95,48.95,4100,0
FPT,5/22/2020 10:34,48.95,48.95,48.95,48.95,4000,0
FPT,5/22/2020 10:35,48.95,48.95,48.95,48.95,500,0
FPT,5/22/2020 10:36,48.95,48.95,48.95,48.95,1290,0
FPT,5/22/2020 10:37,48.95,49,48.95,48.95,2370,0
FPT,5/22/2020 10:38,49,49,48.95,49,32230,0
FPT,5/22/2020 10:39,49,49,49,49,1900,0
FPT,5/22/2020 10:40,49,49,48.95,48.95,2250,0
FPT,5/22/2020 10:42,48.95,48.95,48.95,48.95,2900,0
FPT,5/22/2020 10:43,48.95,48.95,48.9,48.95,36500,0
FPT,5/22/2020 10:44,48.95,48.95,48.95,48.95,650,0
FPT,5/22/2020 10:45,48.95,48.95,48.95,48.95,410,0
FPT,5/22/2020 10:46,48.95,48.95,48.95,48.95,40,0
FPT,5/22/2020 10:47,48.95,48.95,48.95,48.95,70,0
FPT,5/22/2020 10:48,48.9,48.95,48.85,48.85,37470,0
FPT,5/22/2020 10:49,48.95,48.95,48.85,48.85,28690,0
FPT,5/22/2020 10:50,48.85,48.85,48.85,48.85,530,0
FPT,5/22/2020 10:51,48.85,48.85,48.8,48.85,4810,0
FPT,5/22/2020 10:52,48.85,48.85,48.8,48.85,21470,0
FPT,5/22/2020 10:53,48.8,48.85,48.8,48.8,30480,0
FPT,5/22/2020 10:54,48.8,48.8,48.8,48.8,4700,0
FPT,5/22/2020 10:55,48.85,48.85,48.85,48.85,8210,0
FPT,5/22/2020 10:56,48.85,48.85,48.8,48.85,5580,0
FPT,5/22/2020 10:57,48.85,48.85,48.85,48.85,60,0
FPT,5/22/2020 10:58,48.85,48.85,48.85,48.85,6030,0
FPT,5/22/2020 10:59,48.85,48.85,48.8,48.85,1750,0
FPT,5/22/2020 11:00,48.85,48.85,48.85,48.85,1340,0
FPT,5/22/2020 11:01,48.85,48.85,48.85,48.85,2590,0
FPT,5/22/2020 11:02,48.9,48.9,48.9,48.9,10,0
FPT,5/22/2020 11:03,48.9,48.9,48.85,48.9,830,0
FPT,5/22/2020 11:05,48.9,48.9,48.85,48.85,4200,0
FPT,5/22/2020 11:06,48.85,48.85,48.85,48.85,1540,0
FPT,5/22/2020 11:07,48.85,48.85,48.85,48.85,20,0
FPT,5/22/2020 11:08,48.85,48.85,48.85,48.85,190,0
FPT,5/22/2020 11:10,48.85,48.85,48.85,48.85,6000,0
FPT,5/22/2020 11:11,48.85,48.9,48.85,48.9,860,0
FPT,5/22/2020 11:12,48.9,48.9,48.9,48.9,80,0
FPT,5/22/2020 11:13,48.9,48.9,48.9,48.9,400,0
FPT,5/22/2020 11:14,48.9,48.9,48.9,48.9,5050,0
FPT,5/22/2020 11:15,48.9,48.9,48.9,48.9,2110,0
FPT,5/22/2020 11:16,48.9,48.9,48.9,48.9,5010,0
FPT,5/22/2020 11:17,48.9,48.9,48.9,48.9,550,0
FPT,5/22/2020 11:18,48.9,48.9,48.85,48.85,5110,0
FPT,5/22/2020 11:19,48.85,48.85,48.85,48.85,800,0
FPT,5/22/2020 11:20,48.85,48.9,48.85,48.85,11310,0
FPT,5/22/2020 11:21,48.85,48.9,48.85,48.9,1240,0
FPT,5/22/2020 11:22,48.9,48.9,48.9,48.9,8430,0
FPT,5/22/2020 11:23,48.9,48.9,48.9,48.9,2800,0
FPT,5/22/2020 11:24,48.9,48.9,48.9,48.9,1860,0
FPT,5/22/2020 11:25,48.9,48.9,48.9,48.9,1190,0
FPT,5/22/2020 11:26,48.85,48.85,48.85,48.85,11600,0
FPT,5/22/2020 11:27,48.85,48.85,48.85,48.85,2030,0
FPT,5/22/2020 11:28,48.85,48.85,48.85,48.85,2130,0
FPT,5/22/2020 11:29,48.85,48.85,48.85,48.85,6500,0
FPT,5/22/2020 13:00,48.85,48.85,48.85,48.85,26170,0
FPT,5/22/2020 13:01,48.9,48.9,48.9,48.9,90,0
FPT,5/22/2020 13:02,48.85,48.85,48.85,48.85,6150,0
FPT,5/22/2020 13:03,48.85,48.85,48.8,48.8,8560,0
FPT,5/22/2020 13:04,48.8,48.8,48.8,48.8,450,0
FPT,5/22/2020 13:05,48.8,48.85,48.8,48.8,970,0
FPT,5/22/2020 13:06,48.85,48.85,48.8,48.8,15010,0
FPT,5/22/2020 13:07,48.8,48.85,48.8,48.8,8760,0
FPT,5/22/2020 13:08,48.8,48.8,48.8,48.8,40,0
FPT,5/22/2020 13:09,48.8,48.85,48.8,48.85,250,0
FPT,5/22/2020 13:10,48.8,48.85,48.8,48.85,210,0
FPT,5/22/2020 13:11,48.85,48.85,48.8,48.85,44400,0
FPT,5/22/2020 13:12,48.85,48.85,48.85,48.85,3010,0
FPT,5/22/2020 13:13,48.8,48.85,48.8,48.85,13480,0
FPT,5/22/2020 13:14,48.8,48.8,48.8,48.8,6690,0
FPT,5/22/2020 13:15,48.75,48.85,48.75,48.8,3580,0
FPT,5/22/2020 13:16,48.8,48.8,48.75,48.8,3800,0
FPT,5/22/2020 13:17,48.8,48.8,48.8,48.8,750,0
FPT,5/22/2020 13:18,48.8,48.8,48.8,48.8,2760,0
FPT,5/22/2020 13:19,48.75,48.75,48.75,48.75,10070,0
FPT,5/22/2020 13:20,48.75,48.75,48.75,48.75,5890,0
FPT,5/22/2020 13:21,48.75,48.8,48.75,48.8,1340,0
FPT,5/22/2020 13:22,48.8,48.8,48.75,48.75,11460,0
FPT,5/22/2020 13:23,48.8,48.8,48.75,48.75,400,0
FPT,5/22/2020 13:24,48.75,48.8,48.75,48.8,4270,0
FPT,5/22/2020 13:25,48.75,48.85,48.75,48.85,14620,0
FPT,5/22/2020 13:26,48.85,48.85,48.8,48.8,2000,0
FPT,5/22/2020 13:27,48.8,48.85,48.8,48.8,10910,0
FPT,5/22/2020 13:28,48.85,48.9,48.85,48.85,3600,0
FPT,5/22/2020 13:29,48.9,48.9,48.9,48.9,12620,0
FPT,5/22/2020 13:30,48.9,48.9,48.85,48.85,1620,0
FPT,5/22/2020 13:31,48.85,48.85,48.85,48.85,5860,0
FPT,5/22/2020 13:32,48.85,48.85,48.85,48.85,130,0
FPT,5/22/2020 13:33,48.8,48.8,48.8,48.8,5000,0
FPT,5/22/2020 13:34,48.85,48.85,48.85,48.85,720,0
FPT,5/22/2020 13:35,48.8,48.8,48.8,48.8,2270,0
FPT,5/22/2020 13:36,48.85,48.85,48.8,48.8,1160,0
FPT,5/22/2020 13:37,48.85,48.85,48.85,48.85,100,0
FPT,5/22/2020 13:38,48.85,48.85,48.85,48.85,2010,0
FPT,5/22/2020 13:39,48.85,48.9,48.85,48.9,3050,0
FPT,5/22/2020 13:40,48.9,48.9,48.85,48.85,560,0
FPT,5/22/2020 13:41,48.9,48.9,48.9,48.9,510,0
FPT,5/22/2020 13:42,48.9,48.9,48.9,48.9,520,0
FPT,5/22/2020 13:44,48.85,48.85,48.85,48.85,10840,0
FPT,5/22/2020 13:45,48.9,48.9,48.85,48.9,800,0
FPT,5/22/2020 13:46,48.9,48.9,48.85,48.85,550,0
FPT,5/22/2020 13:47,48.85,48.85,48.85,48.85,880,0
FPT,5/22/2020 13:48,48.8,48.9,48.8,48.9,5380,0
FPT,5/22/2020 13:49,48.9,48.9,48.8,48.8,10130,0
FPT,5/22/2020 13:50,48.8,48.8,48.8,48.8,20070,0
FPT,5/22/2020 13:51,48.8,48.8,48.8,48.8,18280,0
FPT,5/22/2020 13:52,48.8,48.8,48.8,48.8,21320,0
FPT,5/22/2020 13:53,48.8,48.8,48.75,48.8,18100,0
FPT,5/22/2020 13:54,48.8,48.8,48.8,48.8,2590,0
FPT,5/22/2020 13:55,48.8,48.8,48.8,48.8,20580,0
FPT,5/22/2020 13:56,48.8,48.85,48.8,48.85,2230,0
FPT,5/22/2020 13:57,48.85,48.85,48.8,48.8,18730,0
FPT,5/22/2020 13:58,48.8,48.85,48.8,48.8,9940,0
FPT,5/22/2020 13:59,48.75,48.8,48.75,48.8,1180,0
FPT,5/22/2020 14:00,48.8,48.8,48.75,48.75,40100,0
FPT,5/22/2020 14:01,48.8,48.8,48.75,48.8,1450,0
FPT,5/22/2020 14:02,48.8,48.8,48.7,48.75,43020,0
FPT,5/22/2020 14:03,48.7,48.75,48.7,48.7,2980,0
FPT,5/22/2020 14:04,48.7,48.7,48.7,48.7,7760,0
FPT,5/22/2020 14:05,48.7,48.7,48.7,48.7,3140,0
FPT,5/22/2020 14:06,48.7,48.7,48.65,48.7,5400,0
FPT,5/22/2020 14:07,48.7,48.7,48.65,48.65,13160,0
FPT,5/22/2020 14:08,48.65,48.7,48.6,48.6,35610,0
FPT,5/22/2020 14:09,48.65,48.65,48.6,48.65,7410,0
FPT,5/22/2020 14:10,48.6,48.65,48.6,48.6,28170,0
FPT,5/22/2020 14:11,48.6,48.6,48.55,48.6,12950,0
FPT,5/22/2020 14:12,48.6,48.6,48.55,48.55,25570,0
FPT,5/22/2020 14:13,48.55,48.55,48.5,48.5,3320,0
FPT,5/22/2020 14:14,48.5,48.55,48.5,48.55,43340,0
FPT,5/22/2020 14:15,48.5,48.55,48.45,48.5,70240,0
FPT,5/22/2020 14:16,48.5,48.5,48.45,48.45,3880,0
FPT,5/22/2020 14:17,48.45,48.5,48.45,48.45,4320,0
FPT,5/22/2020 14:18,48.45,48.5,48.45,48.5,16330,0
FPT,5/22/2020 14:19,48.5,48.5,48.45,48.45,1720,0
FPT,5/22/2020 14:20,48.5,48.5,48.45,48.5,1330,0
FPT,5/22/2020 14:21,48.5,48.5,48.45,48.45,29950,0
FPT,5/22/2020 14:22,48.5,48.5,48.5,48.5,640,0
FPT,5/22/2020 14:23,48.5,48.5,48.45,48.45,4700,0
FPT,5/22/2020 14:24,48.5,48.5,48.45,48.5,23520,0
FPT,5/22/2020 14:25,48.5,48.55,48.5,48.55,30710,0
FPT,5/22/2020 14:26,48.6,48.6,48.6,48.6,2230,0
FPT,5/22/2020 14:27,48.65,48.65,48.55,48.6,10300,0
FPT,5/22/2020 14:28,48.6,48.6,48.6,48.6,8720,0
FPT,5/22/2020 14:29,48.6,48.6,48.55,48.6,5690,0
FPT,5/22/2020 14:46,48.45,48.45,48.45,48.45,157980,0
FPT,5/25/2020 9:15,48.45,48.5,48.45,48.45,31580,0
FPT,5/25/2020 9:16,48.45,48.45,48.45,48.45,1450,0
FPT,5/25/2020 9:17,48.5,48.5,48.45,48.45,2990,0
FPT,5/25/2020 9:18,48.5,48.5,48.45,48.5,7740,0
FPT,5/25/2020 9:19,48.5,48.5,48.5,48.5,8140,0
FPT,5/25/2020 9:20,48.5,48.55,48.5,48.5,7220,0
FPT,5/25/2020 9:21,48.5,48.6,48.5,48.5,6610,0
FPT,5/25/2020 9:22,48.6,48.6,48.55,48.55,1280,0
FPT,5/25/2020 9:23,48.6,48.6,48.55,48.55,3160,0
FPT,5/25/2020 9:24,48.55,48.6,48.55,48.6,1520,0
FPT,5/25/2020 9:25,48.55,48.6,48.55,48.55,6540,0
FPT,5/25/2020 9:26,48.6,48.6,48.5,48.55,2090,0
FPT,5/25/2020 9:27,48.55,48.55,48.5,48.5,26540,0
FPT,5/25/2020 9:28,48.5,48.5,48.45,48.45,810,0
FPT,5/25/2020 9:29,48.5,48.5,48.4,48.4,19310,0
FPT,5/25/2020 9:30,48.4,48.4,48.35,48.35,4940,0
FPT,5/25/2020 9:31,48.35,48.35,48.35,48.35,6200,0
FPT,5/25/2020 9:32,48.35,48.4,48.35,48.4,10910,0
FPT,5/25/2020 9:33,48.4,48.4,48.35,48.35,4470,0
FPT,5/25/2020 9:34,48.35,48.35,48.25,48.25,12440,0
FPT,5/25/2020 9:35,48.2,48.2,48.1,48.1,16550,0
FPT,5/25/2020 9:36,48.2,48.2,48.1,48.2,8080,0
FPT,5/25/2020 9:37,48.2,48.2,48,48,61550,0
FPT,5/25/2020 9:38,48.1,48.1,48,48,24860,0
FPT,5/25/2020 9:39,48,48,47.9,47.9,21460,0
FPT,5/25/2020 9:40,47.9,47.9,47.85,47.85,12680,0
FPT,5/25/2020 9:41,47.85,47.9,47.8,47.9,21380,0
FPT,5/25/2020 9:42,47.9,47.9,47.85,47.9,11460,0
FPT,5/25/2020 9:43,47.9,47.9,47.85,47.85,22340,0
FPT,5/25/2020 9:44,47.85,47.9,47.85,47.9,11350,0
FPT,5/25/2020 9:45,47.9,48,47.9,48,33520,0
FPT,5/25/2020 9:46,48,48,47.9,48,30340,0
FPT,5/25/2020 9:47,48,48,47.95,48,9710,0
FPT,5/25/2020 9:48,48,48.1,48,48,10570,0
FPT,5/25/2020 9:49,48,48.05,48,48.05,5280,0
FPT,5/25/2020 9:50,48.1,48.1,48.05,48.1,4250,0
FPT,5/25/2020 9:51,48.05,48.1,48.05,48.1,6460,0
FPT,5/25/2020 9:52,48.1,48.1,48.05,48.1,6790,0
FPT,5/25/2020 9:53,48.1,48.1,48.05,48.1,28380,0
FPT,5/25/2020 9:54,48.1,48.1,48,48.1,29890,0
FPT,5/25/2020 9:55,48.1,48.1,48.1,48.1,2280,0
FPT,5/25/2020 9:56,48.05,48.1,48.05,48.1,6340,0
FPT,5/25/2020 9:57,48.1,48.1,48.1,48.1,14340,0
FPT,5/25/2020 9:58,48.1,48.15,48.1,48.1,10180,0
FPT,5/25/2020 9:59,48.1,48.15,48.1,48.15,5500,0
FPT,5/25/2020 10:00,48.15,48.15,48.15,48.15,1450,0
FPT,5/25/2020 10:01,48.15,48.15,48.15,48.15,3120,0
FPT,5/25/2020 10:02,48.15,48.15,48.05,48.15,18250,0
FPT,5/25/2020 10:03,48.15,48.15,48.1,48.15,2190,0
FPT,5/25/2020 10:04,48.15,48.15,48.05,48.1,12540,0
FPT,5/25/2020 10:05,48.1,48.1,48,48,113760,0
FPT,5/25/2020 10:06,48.05,48.05,48,48.05,1660,0
FPT,5/25/2020 10:07,48,48.05,48,48,1970,0
FPT,5/25/2020 10:08,48,48.05,48,48,2640,0
FPT,5/25/2020 10:09,48,48.05,48,48,20690,0
FPT,5/25/2020 10:10,48,48,47.95,48,9330,0
FPT,5/25/2020 10:11,48,48,47.95,47.95,850,0
FPT,5/25/2020 10:12,48,48,47.95,48,12230,0
FPT,5/25/2020 10:13,48,48.05,47.9,48.05,17980,0
FPT,5/25/2020 10:14,47.95,47.95,47.9,47.9,50210,0
FPT,5/25/2020 10:15,48,48,47.9,47.9,12490,0
FPT,5/25/2020 10:16,47.9,47.95,47.9,47.95,5230,0
FPT,5/25/2020 10:17,48,48,47.95,48,1490,0
FPT,5/25/2020 10:18,48,48.05,48,48,3730,0
FPT,5/25/2020 10:19,48,48,48,48,920,0
FPT,5/25/2020 10:20,48,48.05,48,48.05,160,0
FPT,5/25/2020 10:21,48.05,48.05,47.95,48.05,7860,0
FPT,5/25/2020 10:22,48,48,48,48,4170,0
FPT,5/25/2020 10:23,48,48,48,48,1640,0
FPT,5/25/2020 10:24,48,48.05,48,48.05,2360,0
FPT,5/25/2020 10:25,48.05,48.05,48.05,48.05,20,0
FPT,5/25/2020 10:26,48.05,48.05,48,48.05,940,0
FPT,5/25/2020 10:27,48.05,48.05,48.05,48.05,20,0
FPT,5/25/2020 10:28,48,48.05,48,48,860,0
FPT,5/25/2020 10:29,48,48.05,48,48.05,9110,0
FPT,5/25/2020 10:30,48,48.05,48,48,9320,0
FPT,5/25/2020 10:31,48.05,48.05,48,48,5800,0
FPT,5/25/2020 10:32,48.05,48.1,48,48.1,9220,0
FPT,5/25/2020 10:33,48.1,48.1,48.05,48.05,1030,0
FPT,5/25/2020 10:34,48.1,48.1,48.05,48.1,3230,0
FPT,5/25/2020 10:35,48.1,48.1,48.05,48.05,1590,0
FPT,5/25/2020 10:36,48.05,48.1,48.05,48.1,9690,0
FPT,5/25/2020 10:37,48.05,48.05,48.05,48.05,12470,0
FPT,5/25/2020 10:38,48.05,48.1,48.05,48.1,280,0
FPT,5/25/2020 10:39,48.05,48.1,48.05,48.1,2600,0
FPT,5/25/2020 10:40,48.05,48.1,48.05,48.1,2100,0
FPT,5/25/2020 10:41,48.05,48.05,48.05,48.05,560,0
FPT,5/25/2020 10:42,48.05,48.05,48.05,48.05,5440,0
FPT,5/25/2020 10:43,48.1,48.1,48.1,48.1,2000,0
FPT,5/25/2020 10:44,48.1,48.1,48.1,48.1,2210,0
FPT,5/25/2020 10:45,48.1,48.1,48.05,48.1,14320,0
FPT,5/25/2020 10:46,48.1,48.1,48.05,48.1,1840,0
FPT,5/25/2020 10:47,48.05,48.1,48.05,48.05,11590,0
FPT,5/25/2020 10:48,48.05,48.05,48.05,48.05,1000,0
FPT,5/25/2020 10:49,48.1,48.1,48.05,48.05,600,0
FPT,5/25/2020 10:50,48.1,48.1,48.05,48.05,12050,0
FPT,5/25/2020 10:51,48.05,48.05,48.05,48.05,16500,0
FPT,5/25/2020 10:52,48.05,48.05,48.05,48.05,1790,0
FPT,5/25/2020 10:53,48,48.05,48,48,40700,0
FPT,5/25/2020 10:54,48.05,48.05,48.05,48.05,6650,0
FPT,5/25/2020 10:55,48,48.05,48,48.05,8230,0
FPT,5/25/2020 10:56,48,48.05,48,48,16440,0
FPT,5/25/2020 10:57,48.05,48.05,48,48,6390,0
FPT,5/25/2020 10:58,48.05,48.05,48,48,18250,0
FPT,5/25/2020 10:59,48.05,48.05,48.05,48.05,2670,0
FPT,5/25/2020 11:00,48.1,48.1,48.1,48.1,10,0
FPT,5/25/2020 11:01,48.05,48.1,48.05,48.1,570,0
FPT,5/25/2020 11:02,48.05,48.1,48.05,48.1,2090,0
FPT,5/25/2020 11:03,48.1,48.1,48.1,48.1,550,0
FPT,5/25/2020 11:04,48.1,48.1,48.1,48.1,300,0
FPT,5/25/2020 11:05,48.1,48.1,48.1,48.1,330,0
FPT,5/25/2020 11:06,48.05,48.05,48.05,48.05,40,0
FPT,5/25/2020 11:07,48.1,48.1,48.05,48.05,120,0
FPT,5/25/2020 11:08,48.1,48.1,48.05,48.05,6450,0
FPT,5/25/2020 11:09,48.1,48.1,48.1,48.1,6130,0
FPT,5/25/2020 11:10,48.1,48.1,48.1,48.1,2700,0
FPT,5/25/2020 11:11,48.1,48.1,48.1,48.1,580,0
FPT,5/25/2020 11:12,48.1,48.1,48.05,48.1,5260,0
FPT,5/25/2020 11:13,48.1,48.1,48.1,48.1,5150,0
FPT,5/25/2020 11:14,48.1,48.1,48.05,48.1,9580,0
FPT,5/25/2020 11:15,48.1,48.1,48.05,48.05,9060,0
FPT,5/25/2020 11:16,48.1,48.1,48.1,48.1,100,0
FPT,5/25/2020 11:17,48.1,48.1,48.05,48.1,22060,0
FPT,5/25/2020 11:18,48.1,48.1,48.05,48.1,15290,0
FPT,5/25/2020 11:19,48.1,48.1,48.05,48.05,6370,0
FPT,5/25/2020 11:20,48.1,48.2,48.05,48.2,5940,0
FPT,5/25/2020 11:21,48.2,48.2,48.2,48.2,520,0
FPT,5/25/2020 11:22,48.2,48.2,48.2,48.2,60,0
FPT,5/25/2020 11:23,48.2,48.2,48.2,48.2,1200,0
FPT,5/25/2020 11:24,48.2,48.25,48.2,48.25,32880,0
FPT,5/25/2020 11:25,48.3,48.3,48.2,48.2,3790,0
FPT,5/25/2020 11:26,48.3,48.35,48.3,48.35,1420,0
FPT,5/25/2020 11:27,48.4,48.45,48.4,48.45,9840,0
FPT,5/25/2020 11:28,48.45,48.45,48.4,48.45,6420,0
FPT,5/25/2020 11:29,48.4,48.45,48.35,48.4,11570,0
FPT,5/25/2020 13:00,48.4,48.4,48.4,48.4,28950,0
FPT,5/25/2020 13:01,48.4,48.4,48.35,48.4,4170,0
FPT,5/25/2020 13:02,48.4,48.4,48.35,48.35,5200,0
FPT,5/25/2020 13:03,48.35,48.35,48.35,48.35,10,0
FPT,5/25/2020 13:04,48.35,48.35,48.3,48.3,5340,0
FPT,5/25/2020 13:05,48.3,48.35,48.3,48.35,12290,0
FPT,5/25/2020 13:06,48.35,48.35,48.3,48.35,9710,0
FPT,5/25/2020 13:07,48.35,48.35,48.35,48.35,300,0
FPT,5/25/2020 13:08,48.35,48.35,48.3,48.35,1500,0
FPT,5/25/2020 13:09,48.35,48.35,48.35,48.35,1400,0
FPT,5/25/2020 13:10,48.35,48.35,48.35,48.35,3300,0
FPT,5/25/2020 13:11,48.35,48.35,48.35,48.35,550,0
FPT,5/25/2020 13:12,48.35,48.35,48.35,48.35,8710,0
FPT,5/25/2020 13:13,48.35,48.35,48.3,48.35,10130,0
FPT,5/25/2020 13:14,48.35,48.35,48.35,48.35,5200,0
FPT,5/25/2020 13:15,48.35,48.4,48.35,48.35,10600,0
FPT,5/25/2020 13:16,48.4,48.4,48.35,48.4,10580,0
FPT,5/25/2020 13:17,48.35,48.4,48.35,48.4,7370,0
FPT,5/25/2020 13:18,48.4,48.45,48.4,48.45,2120,0
FPT,5/25/2020 13:19,48.45,48.45,48.45,48.45,16300,0
FPT,5/25/2020 13:20,48.45,48.45,48.4,48.4,1280,0
FPT,5/25/2020 13:21,48.45,48.45,48.4,48.4,11310,0
FPT,5/25/2020 13:22,48.4,48.5,48.4,48.45,26290,0
FPT,5/25/2020 13:23,48.4,48.5,48.4,48.45,4810,0
FPT,5/25/2020 13:24,48.45,48.45,48.4,48.4,4030,0
FPT,5/25/2020 13:25,48.4,48.4,48.4,48.4,670,0
FPT,5/25/2020 13:26,48.45,48.45,48.45,48.45,6960,0
FPT,5/25/2020 13:27,48.5,48.5,48.5,48.5,30,0
FPT,5/25/2020 13:28,48.5,48.5,48.45,48.45,1710,0
FPT,5/25/2020 13:29,48.45,48.45,48.45,48.45,200,0
FPT,5/25/2020 13:30,48.45,48.45,48.45,48.45,50,0
FPT,5/25/2020 13:31,48.45,48.5,48.45,48.5,2810,0
FPT,5/25/2020 13:32,48.5,48.5,48.45,48.5,620,0
FPT,5/25/2020 13:33,48.5,48.5,48.5,48.5,150,0
FPT,5/25/2020 13:34,48.5,48.5,48.45,48.5,12630,0
FPT,5/25/2020 13:35,48.45,48.5,48.45,48.5,3450,0
FPT,5/25/2020 13:36,48.5,48.5,48.5,48.5,1310,0
FPT,5/25/2020 13:37,48.5,48.5,48.5,48.5,2050,0
FPT,5/25/2020 13:38,48.5,48.5,48.45,48.45,170,0
FPT,5/25/2020 13:39,48.45,48.55,48.45,48.55,14000,0
FPT,5/25/2020 13:40,48.5,48.5,48.5,48.5,2150,0
FPT,5/25/2020 13:41,48.55,48.55,48.5,48.5,7610,0
FPT,5/25/2020 13:42,48.45,48.5,48.45,48.45,26530,0
FPT,5/25/2020 13:43,48.45,48.45,48.4,48.45,6300,0
FPT,5/25/2020 13:44,48.4,48.45,48.4,48.45,1550,0
FPT,5/25/2020 13:45,48.4,48.45,48.4,48.45,14060,0
FPT,5/25/2020 13:46,48.45,48.45,48.45,48.45,800,0
FPT,5/25/2020 13:47,48.45,48.45,48.4,48.4,2670,0
FPT,5/25/2020 13:48,48.45,48.45,48.4,48.45,7850,0
FPT,5/25/2020 13:49,48.45,48.45,48.45,48.45,590,0
FPT,5/25/2020 13:50,48.45,48.45,48.4,48.4,6580,0
FPT,5/25/2020 13:51,48.45,48.45,48.4,48.45,620,0
FPT,5/25/2020 13:52,48.4,48.45,48.35,48.35,9570,0
FPT,5/25/2020 13:53,48.4,48.45,48.4,48.45,1160,0
FPT,5/25/2020 13:54,48.45,48.45,48.4,48.4,3330,0
FPT,5/25/2020 13:55,48.35,48.35,48.3,48.3,36500,0
FPT,5/25/2020 13:56,48.35,48.35,48.3,48.3,7610,0
FPT,5/25/2020 13:57,48.35,48.35,48.35,48.35,1470,0
FPT,5/25/2020 13:58,48.35,48.35,48.3,48.3,31740,0
FPT,5/25/2020 13:59,48.3,48.35,48.3,48.3,2460,0
FPT,5/25/2020 14:00,48.3,48.3,48.25,48.25,4990,0
FPT,5/25/2020 14:01,48.3,48.3,48.25,48.3,19190,0
FPT,5/25/2020 14:02,48.3,48.3,48.25,48.3,3010,0
FPT,5/25/2020 14:03,48.3,48.3,48.25,48.3,1850,0
FPT,5/25/2020 14:04,48.3,48.3,48.3,48.3,8120,0
FPT,5/25/2020 14:05,48.3,48.3,48.25,48.25,22380,0
FPT,5/25/2020 14:06,48.2,48.25,48.2,48.25,370,0
FPT,5/25/2020 14:07,48.25,48.25,48.2,48.25,3790,0
FPT,5/25/2020 14:08,48.25,48.3,48.25,48.3,2800,0
FPT,5/25/2020 14:09,48.3,48.3,48.2,48.3,4440,0
FPT,5/25/2020 14:10,48.3,48.3,48.25,48.25,270,0
FPT,5/25/2020 14:11,48.2,48.25,48.2,48.25,4040,0
FPT,5/25/2020 14:12,48.25,48.3,48.25,48.3,1310,0
FPT,5/25/2020 14:13,48.3,48.3,48.25,48.25,2500,0
FPT,5/25/2020 14:14,48.25,48.25,48.2,48.25,6760,0
FPT,5/25/2020 14:15,48.2,48.25,48.2,48.2,3710,0
FPT,5/25/2020 14:16,48.2,48.25,48.2,48.25,5210,0
FPT,5/25/2020 14:17,48.2,48.25,48.2,48.2,6710,0
FPT,5/25/2020 14:18,48.2,48.25,48.2,48.2,27890,0
FPT,5/25/2020 14:19,48.2,48.2,48.2,48.2,1480,0
FPT,5/25/2020 14:20,48.2,48.2,48.2,48.2,1120,0
FPT,5/25/2020 14:21,48.2,48.2,48.2,48.2,1540,0
FPT,5/25/2020 14:22,48.2,48.2,48.2,48.2,3300,0
FPT,5/25/2020 14:23,48.2,48.2,48.15,48.15,24270,0
FPT,5/25/2020 14:24,48.15,48.15,48.15,48.15,760,0
FPT,5/25/2020 14:25,48.15,48.15,48.1,48.15,29290,0
FPT,5/25/2020 14:26,48.15,48.15,48.1,48.1,15590,0
FPT,5/25/2020 14:27,48.15,48.2,48.15,48.2,2060,0
FPT,5/25/2020 14:28,48.2,48.25,48.2,48.25,6660,0
FPT,5/25/2020 14:29,48.2,48.25,48.2,48.25,10980,0
FPT,5/25/2020 14:46,48.45,48.45,48.45,48.45,102910,0
FPT,5/26/2020 9:15,48.5,48.5,48.5,48.5,22910,0
FPT,5/26/2020 9:16,48.5,48.5,48.5,48.5,23150,0
FPT,5/26/2020 9:17,48.55,48.55,48.45,48.5,10890,0
FPT,5/26/2020 9:18,48.5,48.7,48.5,48.7,2550,0
FPT,5/26/2020 9:19,48.6,48.65,48.6,48.65,1100,0
FPT,5/26/2020 9:20,48.7,48.7,48.65,48.65,2170,0
FPT,5/26/2020 9:21,48.7,48.7,48.7,48.7,2300,0
FPT,5/26/2020 9:22,48.7,48.7,48.7,48.7,4100,0
FPT,5/26/2020 9:23,48.7,48.7,48.6,48.6,6940,0
FPT,5/26/2020 9:24,48.6,48.6,48.6,48.6,890,0
FPT,5/26/2020 9:25,48.6,48.6,48.5,48.6,5950,0
FPT,5/26/2020 9:26,48.5,48.65,48.5,48.6,21800,0
FPT,5/26/2020 9:27,48.5,48.6,48.5,48.6,9440,0
FPT,5/26/2020 9:28,48.6,48.6,48.6,48.6,5130,0
FPT,5/26/2020 9:29,48.6,48.6,48.6,48.6,510,0
FPT,5/26/2020 9:30,48.5,48.6,48.5,48.6,5200,0
FPT,5/26/2020 9:31,48.55,48.55,48.55,48.55,3000,0
FPT,5/26/2020 9:32,48.6,48.6,48.5,48.55,13630,0
FPT,5/26/2020 9:33,48.5,48.5,48.45,48.5,590,0
FPT,5/26/2020 9:34,48.5,48.5,48.5,48.5,4770,0
FPT,5/26/2020 9:35,48.45,48.5,48.45,48.45,10180,0
FPT,5/26/2020 9:36,48.45,48.5,48.45,48.5,2940,0
FPT,5/26/2020 9:37,48.5,48.5,48.45,48.45,14190,0
FPT,5/26/2020 9:38,48.45,48.45,48.45,48.45,4090,0
FPT,5/26/2020 9:39,48.4,48.45,48.4,48.45,620,0
FPT,5/26/2020 9:40,48.45,48.45,48.4,48.4,1230,0
FPT,5/26/2020 9:41,48.45,48.45,48.4,48.4,1300,0
FPT,5/26/2020 9:42,48.4,48.5,48.4,48.5,28340,0
FPT,5/26/2020 9:43,48.5,48.5,48.5,48.5,2360,0
FPT,5/26/2020 9:44,48.5,48.5,48.5,48.5,560,0
FPT,5/26/2020 9:45,48.45,48.5,48.45,48.5,5050,0
FPT,5/26/2020 9:46,48.5,48.5,48.5,48.5,3540,0
FPT,5/26/2020 9:47,48.55,48.55,48.55,48.55,50,0
FPT,5/26/2020 9:48,48.55,48.55,48.5,48.55,1450,0
FPT,5/26/2020 9:49,48.5,48.55,48.5,48.5,9600,0
FPT,5/26/2020 9:50,48.5,48.5,48.5,48.5,3470,0
FPT,5/26/2020 9:51,48.5,48.5,48.45,48.5,1920,0
FPT,5/26/2020 9:52,48.5,48.5,48.5,48.5,2770,0
FPT,5/26/2020 9:53,48.5,48.5,48.45,48.45,14710,0
FPT,5/26/2020 9:54,48.45,48.45,48.45,48.45,3650,0
FPT,5/26/2020 9:55,48.45,48.45,48.4,48.4,1610,0
FPT,5/26/2020 9:56,48.45,48.45,48.45,48.45,6080,0
FPT,5/26/2020 9:57,48.45,48.45,48.45,48.45,300,0
FPT,5/26/2020 9:58,48.4,48.45,48.4,48.45,2010,0
FPT,5/26/2020 9:59,48.45,48.45,48.4,48.4,3210,0
FPT,5/26/2020 10:00,48.45,48.45,48.4,48.4,6070,0
FPT,5/26/2020 10:01,48.45,48.45,48.4,48.45,7980,0
FPT,5/26/2020 10:02,48.45,48.45,48.45,48.45,1150,0
FPT,5/26/2020 10:03,48.45,48.45,48.4,48.45,5150,0
FPT,5/26/2020 10:04,48.45,48.45,48.4,48.4,26480,0
FPT,5/26/2020 10:05,48.4,48.4,48.35,48.4,25520,0
FPT,5/26/2020 10:06,48.35,48.4,48.35,48.35,1250,0
FPT,5/26/2020 10:07,48.35,48.4,48.35,48.4,3190,0
FPT,5/26/2020 10:08,48.4,48.45,48.35,48.45,1810,0
FPT,5/26/2020 10:09,48.4,48.4,48.35,48.4,5380,0
FPT,5/26/2020 10:10,48.35,48.4,48.35,48.4,520,0
FPT,5/26/2020 10:11,48.4,48.4,48.35,48.4,3870,0
FPT,5/26/2020 10:12,48.4,48.4,48.35,48.4,4490,0
FPT,5/26/2020 10:13,48.4,48.4,48.35,48.4,1870,0
FPT,5/26/2020 10:14,48.4,48.4,48.35,48.4,560,0
FPT,5/26/2020 10:15,48.35,48.4,48.35,48.4,1580,0
FPT,5/26/2020 10:16,48.4,48.4,48.4,48.4,2350,0
FPT,5/26/2020 10:17,48.4,48.4,48.35,48.35,3530,0
FPT,5/26/2020 10:18,48.4,48.4,48.35,48.35,180,0
FPT,5/26/2020 10:19,48.35,48.4,48.35,48.35,210,0
FPT,5/26/2020 10:20,48.4,48.4,48.35,48.35,4300,0
FPT,5/26/2020 10:21,48.4,48.4,48.4,48.4,4010,0
FPT,5/26/2020 10:22,48.4,48.4,48.35,48.4,25600,0
FPT,5/26/2020 10:23,48.4,48.4,48.35,48.4,9490,0
FPT,5/26/2020 10:24,48.4,48.45,48.4,48.45,6650,0
FPT,5/26/2020 10:25,48.45,48.45,48.4,48.45,140,0
FPT,5/26/2020 10:26,48.45,48.45,48.4,48.4,220,0
FPT,5/26/2020 10:27,48.4,48.45,48.4,48.4,8550,0
FPT,5/26/2020 10:28,48.45,48.45,48.45,48.45,3410,0
FPT,5/26/2020 10:29,48.4,48.45,48.4,48.45,2450,0
FPT,5/26/2020 10:30,48.45,48.45,48.45,48.45,2330,0
FPT,5/26/2020 10:31,48.4,48.45,48.4,48.4,8530,0
FPT,5/26/2020 10:32,48.45,48.45,48.45,48.45,210,0
FPT,5/26/2020 10:33,48.4,48.4,48.4,48.4,19530,0
FPT,5/26/2020 10:34,48.4,48.45,48.4,48.4,11000,0
FPT,5/26/2020 10:35,48.4,48.4,48.4,48.4,13530,0
FPT,5/26/2020 10:36,48.45,48.45,48.4,48.45,3050,0
FPT,5/26/2020 10:37,48.45,48.45,48.4,48.4,560,0
FPT,5/26/2020 10:38,48.4,48.45,48.4,48.45,13400,0
FPT,5/26/2020 10:39,48.45,48.45,48.4,48.4,2840,0
FPT,5/26/2020 10:40,48.45,48.5,48.4,48.5,14450,0
FPT,5/26/2020 10:41,48.5,48.5,48.5,48.5,2000,0
FPT,5/26/2020 10:42,48.5,48.5,48.45,48.45,750,0
FPT,5/26/2020 10:43,48.45,48.5,48.45,48.5,2100,0
FPT,5/26/2020 10:44,48.5,48.5,48.45,48.5,4410,0
FPT,5/26/2020 10:45,48.45,48.5,48.45,48.5,440,0
FPT,5/26/2020 10:46,48.45,48.5,48.45,48.5,5780,0
FPT,5/26/2020 10:47,48.45,48.45,48.45,48.45,1000,0
FPT,5/26/2020 10:48,48.45,48.5,48.4,48.4,13330,0
FPT,5/26/2020 10:49,48.5,48.5,48.5,48.5,70,0
FPT,5/26/2020 10:50,48.5,48.5,48.45,48.5,790,0
FPT,5/26/2020 10:51,48.45,48.45,48.45,48.45,350,0
FPT,5/26/2020 10:52,48.45,48.45,48.45,48.45,1000,0
FPT,5/26/2020 10:54,48.45,48.45,48.45,48.45,1000,0
FPT,5/26/2020 10:55,48.45,48.5,48.45,48.5,1910,0
FPT,5/26/2020 10:56,48.45,48.5,48.45,48.5,2810,0
FPT,5/26/2020 10:57,48.5,48.5,48.45,48.45,610,0
FPT,5/26/2020 10:58,48.45,48.5,48.45,48.5,230,0
FPT,5/26/2020 10:59,48.45,48.5,48.45,48.45,2830,0
FPT,5/26/2020 11:00,48.5,48.5,48.45,48.5,33710,0
FPT,5/26/2020 11:01,48.5,48.5,48.5,48.5,24970,0
FPT,5/26/2020 11:02,48.5,48.5,48.5,48.5,310,0
FPT,5/26/2020 11:03,48.5,48.5,48.5,48.5,10,0
FPT,5/26/2020 11:04,48.55,48.55,48.55,48.55,120,0
FPT,5/26/2020 11:05,48.55,48.55,48.55,48.55,820,0
FPT,5/26/2020 11:06,48.55,48.55,48.55,48.55,3260,0
FPT,5/26/2020 11:07,48.55,48.55,48.55,48.55,6570,0
FPT,5/26/2020 11:08,48.55,48.55,48.55,48.55,110,0
FPT,5/26/2020 11:09,48.55,48.6,48.55,48.6,15810,0
FPT,5/26/2020 11:10,48.6,48.6,48.55,48.6,3900,0
FPT,5/26/2020 11:11,48.6,48.6,48.55,48.6,3000,0
FPT,5/26/2020 11:12,48.6,48.6,48.55,48.6,950,0
FPT,5/26/2020 11:13,48.55,48.6,48.55,48.6,17770,0
FPT,5/26/2020 11:14,48.6,48.6,48.55,48.55,2400,0
FPT,5/26/2020 11:15,48.55,48.6,48.55,48.6,25080,0
FPT,5/26/2020 11:16,48.6,48.6,48.6,48.6,10300,0
FPT,5/26/2020 11:17,48.6,48.65,48.6,48.6,3760,0
FPT,5/26/2020 11:18,48.6,48.65,48.6,48.6,1210,0
FPT,5/26/2020 11:19,48.6,48.6,48.6,48.6,1900,0
FPT,5/26/2020 11:20,48.6,48.6,48.6,48.6,13800,0
FPT,5/26/2020 11:21,48.6,48.65,48.55,48.6,540,0
FPT,5/26/2020 11:22,48.6,48.6,48.6,48.6,2020,0
FPT,5/26/2020 11:25,48.6,48.6,48.6,48.6,2080,0
FPT,5/26/2020 11:26,48.6,48.6,48.6,48.6,610,0
FPT,5/26/2020 11:27,48.55,48.6,48.55,48.55,220,0
FPT,5/26/2020 11:28,48.6,48.65,48.55,48.65,12130,0
FPT,5/26/2020 11:29,48.65,48.65,48.55,48.55,1110,0
FPT,5/26/2020 13:00,48.6,48.6,48.6,48.6,16180,0
FPT,5/26/2020 13:01,48.6,48.65,48.55,48.55,5450,0
FPT,5/26/2020 13:03,48.65,48.65,48.65,48.65,300,0
FPT,5/26/2020 13:04,48.65,48.65,48.65,48.65,10300,0
FPT,5/26/2020 13:05,48.65,48.7,48.65,48.7,970,0
FPT,5/26/2020 13:06,48.7,48.7,48.65,48.65,9810,0
FPT,5/26/2020 13:07,48.7,48.7,48.65,48.65,4130,0
FPT,5/26/2020 13:08,48.7,48.7,48.7,48.7,1100,0
FPT,5/26/2020 13:09,48.7,48.7,48.7,48.7,7580,0
FPT,5/26/2020 13:10,48.7,48.7,48.7,48.7,10390,0
FPT,5/26/2020 13:11,48.7,48.7,48.65,48.7,23400,0
FPT,5/26/2020 13:12,48.7,48.7,48.65,48.7,12340,0
FPT,5/26/2020 13:13,48.7,48.7,48.65,48.7,2440,0
FPT,5/26/2020 13:14,48.65,48.7,48.65,48.7,5020,0
FPT,5/26/2020 13:15,48.65,48.65,48.65,48.65,1250,0
FPT,5/26/2020 13:16,48.65,48.65,48.65,48.65,19370,0
FPT,5/26/2020 13:17,48.65,48.65,48.65,48.65,400,0
FPT,5/26/2020 13:18,48.65,48.65,48.6,48.65,21700,0
FPT,5/26/2020 13:19,48.65,48.65,48.6,48.65,2840,0
FPT,5/26/2020 13:20,48.65,48.65,48.6,48.6,3600,0
FPT,5/26/2020 13:21,48.6,48.65,48.6,48.65,5090,0
FPT,5/26/2020 13:22,48.6,48.65,48.6,48.6,8240,0
FPT,5/26/2020 13:23,48.6,48.65,48.6,48.65,10170,0
FPT,5/26/2020 13:24,48.6,48.65,48.55,48.65,17820,0
FPT,5/26/2020 13:25,48.6,48.6,48.5,48.5,11550,0
FPT,5/26/2020 13:26,48.55,48.6,48.55,48.6,980,0
FPT,5/26/2020 13:27,48.55,48.55,48.55,48.55,500,0
FPT,5/26/2020 13:28,48.55,48.55,48.55,48.55,70,0
FPT,5/26/2020 13:29,48.55,48.55,48.55,48.55,30,0
FPT,5/26/2020 13:30,48.55,48.55,48.5,48.5,59540,0
FPT,5/26/2020 13:31,48.5,48.5,48.5,48.5,2750,0
FPT,5/26/2020 13:32,48.5,48.5,48.45,48.5,8640,0
FPT,5/26/2020 13:33,48.45,48.5,48.45,48.5,400,0
FPT,5/26/2020 13:34,48.5,48.5,48.5,48.5,3290,0
FPT,5/26/2020 13:35,48.5,48.5,48.5,48.5,2520,0
FPT,5/26/2020 13:36,48.5,48.5,48.5,48.5,590,0
FPT,5/26/2020 13:37,48.5,48.5,48.5,48.5,14550,0
FPT,5/26/2020 13:38,48.5,48.55,48.5,48.55,24760,0
FPT,5/26/2020 13:39,48.55,48.55,48.55,48.55,8660,0
FPT,5/26/2020 13:41,48.55,48.55,48.5,48.55,5900,0
FPT,5/26/2020 13:42,48.55,48.6,48.5,48.6,51510,0
FPT,5/26/2020 13:43,48.6,48.6,48.55,48.55,1050,0
FPT,5/26/2020 13:44,48.6,48.6,48.55,48.6,4010,0
FPT,5/26/2020 13:45,48.6,48.6,48.6,48.6,4590,0
FPT,5/26/2020 13:46,48.6,48.6,48.6,48.6,700,0
FPT,5/26/2020 13:47,48.6,48.6,48.6,48.6,1000,0
FPT,5/26/2020 13:48,48.6,48.6,48.6,48.6,220,0
FPT,5/26/2020 13:49,48.6,48.6,48.6,48.6,4870,0
FPT,5/26/2020 13:50,48.65,48.65,48.6,48.6,4830,0
FPT,5/26/2020 13:51,48.6,48.65,48.6,48.6,17320,0
FPT,5/26/2020 13:52,48.6,48.6,48.55,48.55,3800,0
FPT,5/26/2020 13:53,48.6,48.6,48.55,48.55,5710,0
FPT,5/26/2020 13:54,48.55,48.6,48.55,48.55,4000,0
FPT,5/26/2020 13:55,48.55,48.6,48.55,48.6,10010,0
FPT,5/26/2020 13:56,48.6,48.6,48.6,48.6,3560,0
FPT,5/26/2020 13:57,48.55,48.6,48.55,48.6,920,0
FPT,5/26/2020 13:58,48.65,48.65,48.6,48.6,20250,0
FPT,5/26/2020 13:59,48.6,48.6,48.6,48.6,9800,0
FPT,5/26/2020 14:00,48.6,48.65,48.6,48.6,3230,0
FPT,5/26/2020 14:01,48.6,48.65,48.6,48.6,1790,0
FPT,5/26/2020 14:02,48.65,48.65,48.6,48.65,43670,0
FPT,5/26/2020 14:03,48.6,48.6,48.6,48.6,20,0
FPT,5/26/2020 14:04,48.6,48.65,48.6,48.65,540,0
FPT,5/26/2020 14:05,48.65,48.65,48.6,48.6,2340,0
FPT,5/26/2020 14:06,48.6,48.65,48.6,48.6,21450,0
FPT,5/26/2020 14:07,48.65,48.65,48.65,48.65,3000,0
FPT,5/26/2020 14:08,48.65,48.65,48.6,48.65,20800,0
FPT,5/26/2020 14:09,48.65,48.65,48.65,48.65,1640,0
FPT,5/26/2020 14:10,48.65,48.7,48.65,48.7,4000,0
FPT,5/26/2020 14:11,48.7,48.7,48.7,48.7,10150,0
FPT,5/26/2020 14:12,48.7,48.7,48.7,48.7,60,0
FPT,5/26/2020 14:13,48.65,48.7,48.65,48.65,11310,0
FPT,5/26/2020 14:14,48.65,48.65,48.65,48.65,16200,0
FPT,5/26/2020 14:15,48.65,48.7,48.65,48.65,2850,0
FPT,5/26/2020 14:16,48.65,48.7,48.65,48.7,1270,0
FPT,5/26/2020 14:17,48.65,48.7,48.65,48.7,2220,0
FPT,5/26/2020 14:18,48.7,48.7,48.65,48.7,6230,0
FPT,5/26/2020 14:19,48.7,48.7,48.65,48.7,1400,0
FPT,5/26/2020 14:20,48.7,48.7,48.65,48.7,1140,0
FPT,5/26/2020 14:21,48.7,48.7,48.65,48.65,5890,0
FPT,5/26/2020 14:22,48.65,48.7,48.65,48.7,1520,0
FPT,5/26/2020 14:23,48.7,48.7,48.65,48.65,18160,0
FPT,5/26/2020 14:24,48.65,48.7,48.65,48.7,19440,0
FPT,5/26/2020 14:25,48.65,48.7,48.65,48.7,28350,0
FPT,5/26/2020 14:26,48.7,48.7,48.65,48.65,5970,0
FPT,5/26/2020 14:27,48.65,48.7,48.65,48.65,3710,0
FPT,5/26/2020 14:28,48.65,48.7,48.65,48.7,11880,0
FPT,5/26/2020 14:29,48.7,48.7,48.7,48.7,34110,0
FPT,5/26/2020 14:46,48.8,48.8,48.8,48.8,79050,0
FPT,5/27/2020 9:15,48.9,48.9,48.9,48.9,31940,0
FPT,5/27/2020 9:16,48.9,48.9,48.9,48.9,640,0
FPT,5/27/2020 9:17,48.9,48.9,48.9,48.9,9910,0
FPT,5/27/2020 9:18,48.9,48.95,48.9,48.9,7780,0
FPT,5/27/2020 9:19,48.9,48.95,48.9,48.95,14960,0
FPT,5/27/2020 9:20,48.9,49,48.9,48.95,14490,0
FPT,5/27/2020 9:21,49,49,49,49,26550,0
FPT,5/27/2020 9:22,49,49.1,49,49.1,23210,0
FPT,5/27/2020 9:23,49.15,49.2,49.15,49.2,20990,0
FPT,5/27/2020 9:24,49.2,49.35,49.2,49.35,21550,0
FPT,5/27/2020 9:25,49.35,49.4,49.3,49.35,40280,0
FPT,5/27/2020 9:26,49.35,49.35,49.3,49.3,29680,0
FPT,5/27/2020 9:27,49.3,49.3,49.3,49.3,8640,0
FPT,5/27/2020 9:28,49.3,49.3,49.25,49.25,14520,0
FPT,5/27/2020 9:29,49.3,49.3,49.25,49.25,11600,0
FPT,5/27/2020 9:30,49.25,49.25,49.2,49.25,16850,0
FPT,5/27/2020 9:31,49.2,49.25,49.2,49.2,21720,0
FPT,5/27/2020 9:32,49.2,49.2,49.1,49.1,7270,0
FPT,5/27/2020 9:33,49.15,49.15,49.1,49.1,3390,0
FPT,5/27/2020 9:34,49.1,49.1,49.1,49.1,3240,0
FPT,5/27/2020 9:35,49.05,49.05,49.05,49.05,70,0
FPT,5/27/2020 9:36,49.05,49.1,49.05,49.1,6430,0
FPT,5/27/2020 9:37,49.05,49.1,49.05,49.05,5830,0
FPT,5/27/2020 9:38,49.05,49.1,49.05,49.1,5850,0
FPT,5/27/2020 9:39,49.05,49.1,49.05,49.1,4490,0
FPT,5/27/2020 9:40,49.1,49.15,49.1,49.1,22450,0
FPT,5/27/2020 9:41,49.1,49.15,49.1,49.15,1190,0
FPT,5/27/2020 9:42,49.1,49.1,49.1,49.1,7210,0
FPT,5/27/2020 9:43,49.1,49.1,49.05,49.05,6450,0
FPT,5/27/2020 9:44,49.05,49.05,49,49.05,13260,0
FPT,5/27/2020 9:45,49.05,49.05,49,49,3940,0
FPT,5/27/2020 9:46,49.05,49.05,49,49,10100,0
FPT,5/27/2020 9:47,49,49,49,49,4160,0
FPT,5/27/2020 9:48,49,49,48.95,48.95,23720,0
FPT,5/27/2020 9:49,48.95,49,48.95,49,6310,0
FPT,5/27/2020 9:50,48.95,48.95,48.95,48.95,260,0
FPT,5/27/2020 9:51,49,49,48.95,48.95,11530,0
FPT,5/27/2020 9:52,48.95,48.95,48.95,48.95,2290,0
FPT,5/27/2020 9:53,49,49,48.95,48.95,3460,0
FPT,5/27/2020 9:54,48.95,49,48.95,49,6860,0
FPT,5/27/2020 9:55,48.95,49,48.95,49,2730,0
FPT,5/27/2020 9:56,49,49,48.95,48.95,2450,0
FPT,5/27/2020 9:57,48.95,49,48.95,49,2500,0
FPT,5/27/2020 9:58,49,49,49,49,1060,0
FPT,5/27/2020 9:59,49,49,48.95,49,2010,0
FPT,5/27/2020 10:00,49,49,48.95,48.95,16300,0
FPT,5/27/2020 10:01,48.95,48.95,48.95,48.95,1790,0
FPT,5/27/2020 10:02,48.95,48.95,48.95,48.95,2610,0
FPT,5/27/2020 10:03,48.95,48.95,48.9,48.95,3400,0
FPT,5/27/2020 10:04,48.95,48.95,48.95,48.95,18710,0
FPT,5/27/2020 10:05,49,49,48.95,49,1950,0
FPT,5/27/2020 10:06,49,49,49,49,1030,0
FPT,5/27/2020 10:07,49,49,48.95,49,7130,0
FPT,5/27/2020 10:08,49,49,49,49,5500,0
FPT,5/27/2020 10:09,49,49,49,49,11730,0
FPT,5/27/2020 10:10,49,49,48.95,49,21720,0
FPT,5/27/2020 10:11,49,49,49,49,49770,0
FPT,5/27/2020 10:12,49,49.05,49,49.05,4760,0
FPT,5/27/2020 10:13,49.1,49.1,49.05,49.05,16220,0
FPT,5/27/2020 10:14,49.05,49.1,49.05,49.05,2000,0
FPT,5/27/2020 10:15,49.05,49.1,49.05,49.1,3670,0
FPT,5/27/2020 10:16,49.1,49.1,49.05,49.1,510,0
FPT,5/27/2020 10:17,49.1,49.1,49.05,49.05,1280,0
FPT,5/27/2020 10:18,49.1,49.1,49.1,49.1,8260,0
FPT,5/27/2020 10:19,49.05,49.1,49.05,49.05,2560,0
FPT,5/27/2020 10:20,49.1,49.1,49.1,49.1,14080,0
FPT,5/27/2020 10:21,49.1,49.15,49.05,49.15,9530,0
FPT,5/27/2020 10:22,49.15,49.2,49.1,49.2,14950,0
FPT,5/27/2020 10:23,49.2,49.2,49.2,49.2,600,0
FPT,5/27/2020 10:24,49.2,49.2,49.2,49.2,5360,0
FPT,5/27/2020 10:25,49.2,49.2,49.2,49.2,8950,0
FPT,5/27/2020 10:26,49.2,49.2,49.2,49.2,14360,0
FPT,5/27/2020 10:27,49.2,49.2,49.2,49.2,7960,0
FPT,5/27/2020 10:28,49.2,49.2,49.15,49.2,3150,0
FPT,5/27/2020 10:29,49.15,49.15,49.15,49.15,7660,0
FPT,5/27/2020 10:30,49.15,49.2,49.15,49.15,6830,0
FPT,5/27/2020 10:31,49.2,49.2,49.2,49.2,3550,0
FPT,5/27/2020 10:32,49.2,49.2,49.2,49.2,2250,0
FPT,5/27/2020 10:33,49.2,49.2,49.2,49.2,2470,0
FPT,5/27/2020 10:34,49.2,49.2,49.2,49.2,7000,0
FPT,5/27/2020 10:35,49.2,49.2,49.15,49.2,2100,0
FPT,5/27/2020 10:36,49.2,49.2,49.2,49.2,17540,0
FPT,5/27/2020 10:37,49.2,49.2,49.2,49.2,2910,0
FPT,5/27/2020 10:38,49.2,49.25,49.2,49.25,3630,0
FPT,5/27/2020 10:39,49.2,49.25,49.2,49.25,1980,0
FPT,5/27/2020 10:40,49.2,49.25,49.2,49.25,5990,0
FPT,5/27/2020 10:41,49.25,49.25,49.25,49.25,14000,0
FPT,5/27/2020 10:42,49.25,49.25,49.25,49.25,12090,0
FPT,5/27/2020 10:43,49.25,49.3,49.25,49.25,2660,0
FPT,5/27/2020 10:44,49.3,49.3,49.25,49.25,5110,0
FPT,5/27/2020 10:45,49.3,49.3,49.3,49.3,2200,0
FPT,5/27/2020 10:46,49.3,49.3,49.25,49.25,19900,0
FPT,5/27/2020 10:47,49.3,49.3,49.25,49.25,12360,0
FPT,5/27/2020 10:48,49.2,49.25,49.2,49.25,1130,0
FPT,5/27/2020 10:49,49.25,49.25,49.25,49.25,100,0
FPT,5/27/2020 10:50,49.2,49.25,49.2,49.2,4650,0
FPT,5/27/2020 10:51,49.2,49.3,49.2,49.25,18380,0
FPT,5/27/2020 10:52,49.2,49.2,49.2,49.2,25540,0
FPT,5/27/2020 10:53,49.15,49.15,49.15,49.15,4100,0
FPT,5/27/2020 10:54,49.15,49.15,49.1,49.15,13860,0
FPT,5/27/2020 10:55,49.15,49.15,49.1,49.1,1220,0
FPT,5/27/2020 10:56,49.1,49.1,49.1,49.1,2320,0
FPT,5/27/2020 10:57,49.1,49.1,49.1,49.1,3840,0
FPT,5/27/2020 10:58,49.1,49.15,49.1,49.15,60,0
FPT,5/27/2020 10:59,49.15,49.15,49.15,49.15,770,0
FPT,5/27/2020 11:00,49.15,49.15,49.1,49.1,1770,0
FPT,5/27/2020 11:01,49.15,49.15,49.15,49.15,40,0
FPT,5/27/2020 11:02,49.15,49.15,49.15,49.15,1440,0
FPT,5/27/2020 11:03,49.15,49.2,49.15,49.2,670,0
FPT,5/27/2020 11:05,49.2,49.2,49.15,49.15,1940,0
FPT,5/27/2020 11:06,49.15,49.15,49.15,49.15,300,0
FPT,5/27/2020 11:07,49.2,49.2,49.15,49.15,2230,0
FPT,5/27/2020 11:08,49.2,49.2,49.2,49.2,1530,0
FPT,5/27/2020 11:10,49.15,49.15,49.15,49.15,6330,0
FPT,5/27/2020 11:11,49.2,49.2,49.15,49.15,10790,0
FPT,5/27/2020 11:12,49.15,49.2,49.15,49.15,1230,0
FPT,5/27/2020 11:13,49.2,49.2,49.15,49.15,2600,0
FPT,5/27/2020 11:14,49.15,49.2,49.15,49.15,12320,0
FPT,5/27/2020 11:15,49.15,49.15,49.1,49.15,3010,0
FPT,5/27/2020 11:16,49.15,49.15,49.15,49.15,10,0
FPT,5/27/2020 11:17,49.15,49.15,49.1,49.1,3120,0
FPT,5/27/2020 11:19,49.15,49.15,49.1,49.15,1110,0
FPT,5/27/2020 11:22,49.15,49.15,49.15,49.15,740,0
FPT,5/27/2020 11:23,49.15,49.15,49.15,49.15,40,0
FPT,5/27/2020 11:24,49.1,49.1,49.05,49.05,39720,0
FPT,5/27/2020 11:25,49.05,49.1,49.05,49.1,36700,0
FPT,5/27/2020 11:26,49.05,49.1,49.05,49.1,2490,0
FPT,5/27/2020 11:27,49.1,49.1,49.05,49.05,3910,0
FPT,5/27/2020 11:28,49.05,49.1,49.05,49.1,1500,0
FPT,5/27/2020 11:29,49.1,49.1,49.1,49.1,1010,0
FPT,5/27/2020 13:00,49.05,49.1,49.05,49.1,14160,0
FPT,5/27/2020 13:01,49.1,49.1,49.05,49.1,1450,0
FPT,5/27/2020 13:03,49.05,49.1,49.05,49.1,6080,0
FPT,5/27/2020 13:04,49.05,49.1,49.05,49.05,13210,0
FPT,5/27/2020 13:05,49.05,49.05,49.05,49.05,2510,0
FPT,5/27/2020 13:06,49.1,49.1,49,49.05,69070,0
FPT,5/27/2020 13:07,48.95,49,48.95,49,19710,0
FPT,5/27/2020 13:08,49,49,49,49,110,0
FPT,5/27/2020 13:09,49,49,48.95,48.95,20860,0
FPT,5/27/2020 13:10,48.95,48.95,48.95,48.95,10,0
FPT,5/27/2020 13:11,48.95,48.95,48.9,48.95,2160,0
FPT,5/27/2020 13:12,48.95,48.95,48.9,48.9,8360,0
FPT,5/27/2020 13:13,48.9,48.9,48.9,48.9,1830,0
FPT,5/27/2020 13:14,48.9,48.9,48.9,48.9,850,0
FPT,5/27/2020 13:15,48.95,48.95,48.9,48.95,3420,0
FPT,5/27/2020 13:16,48.95,48.95,48.9,48.9,25510,0
FPT,5/27/2020 13:17,48.85,48.85,48.85,48.85,9630,0
FPT,5/27/2020 13:18,48.85,48.85,48.8,48.85,4150,0
FPT,5/27/2020 13:19,48.85,48.85,48.8,48.8,32790,0
FPT,5/27/2020 13:20,48.8,48.8,48.7,48.75,22900,0
FPT,5/27/2020 13:21,48.7,48.75,48.7,48.75,1180,0
FPT,5/27/2020 13:22,48.7,48.75,48.7,48.7,13990,0
FPT,5/27/2020 13:23,48.7,48.7,48.65,48.7,9270,0
FPT,5/27/2020 13:24,48.65,48.75,48.65,48.75,1640,0
FPT,5/27/2020 13:25,48.75,48.75,48.75,48.75,2440,0
FPT,5/27/2020 13:26,48.75,48.75,48.75,48.75,1800,0
FPT,5/27/2020 13:27,48.75,48.75,48.75,48.75,1080,0
FPT,5/27/2020 13:28,48.8,48.8,48.7,48.8,8470,0
FPT,5/27/2020 13:29,48.8,48.8,48.8,48.8,2300,0
FPT,5/27/2020 13:30,48.8,48.8,48.75,48.8,19580,0
FPT,5/27/2020 13:31,48.75,48.8,48.75,48.8,9030,0
FPT,5/27/2020 13:32,48.85,48.85,48.85,48.85,1160,0
FPT,5/27/2020 13:33,48.85,48.85,48.8,48.85,14090,0
FPT,5/27/2020 13:34,48.85,48.85,48.8,48.8,5450,0
FPT,5/27/2020 13:35,48.85,48.9,48.85,48.9,13650,0
FPT,5/27/2020 13:36,48.9,48.9,48.9,48.9,11660,0
FPT,5/27/2020 13:37,48.9,48.9,48.9,48.9,630,0
FPT,5/27/2020 13:38,48.9,48.95,48.9,48.95,3420,0
FPT,5/27/2020 13:39,48.95,48.95,48.95,48.95,4470,0
FPT,5/27/2020 13:40,48.95,48.95,48.95,48.95,1600,0
FPT,5/27/2020 13:41,48.95,48.95,48.95,48.95,5060,0
FPT,5/27/2020 13:42,48.95,49,48.95,48.95,18430,0
FPT,5/27/2020 13:43,48.95,49,48.95,49,3500,0
FPT,5/27/2020 13:44,49,49,48.95,48.95,3230,0
FPT,5/27/2020 13:45,48.95,48.95,48.9,48.95,7000,0
FPT,5/27/2020 13:46,48.95,48.95,48.9,48.95,9330,0
FPT,5/27/2020 13:47,48.9,48.9,48.9,48.9,7890,0
FPT,5/27/2020 13:48,48.9,48.9,48.85,48.85,44670,0
FPT,5/27/2020 13:49,48.85,48.9,48.8,48.9,10500,0
FPT,5/27/2020 13:50,48.9,48.9,48.85,48.85,5200,0
FPT,5/27/2020 13:51,48.8,48.9,48.8,48.9,3090,0
FPT,5/27/2020 13:52,48.85,48.85,48.85,48.85,1000,0
FPT,5/27/2020 13:53,48.8,48.85,48.8,48.85,11070,0
FPT,5/27/2020 13:54,48.85,48.85,48.85,48.85,1160,0
FPT,5/27/2020 13:55,48.85,48.9,48.85,48.9,1620,0
FPT,5/27/2020 13:56,48.85,48.9,48.85,48.9,1160,0
FPT,5/27/2020 13:57,48.85,48.85,48.85,48.85,890,0
FPT,5/27/2020 13:58,48.8,48.8,48.8,48.8,4500,0
FPT,5/27/2020 13:59,48.8,48.85,48.8,48.8,4040,0
FPT,5/27/2020 14:00,48.8,48.85,48.75,48.75,6310,0
FPT,5/27/2020 14:01,48.8,48.8,48.75,48.8,220,0
FPT,5/27/2020 14:02,48.75,48.8,48.75,48.8,5220,0
FPT,5/27/2020 14:03,48.75,48.8,48.7,48.7,33500,0
FPT,5/27/2020 14:04,48.7,48.7,48.65,48.7,1860,0
FPT,5/27/2020 14:05,48.7,48.7,48.65,48.65,9990,0
FPT,5/27/2020 14:06,48.65,48.7,48.65,48.7,910,0
FPT,5/27/2020 14:07,48.7,48.7,48.65,48.65,1120,0
FPT,5/27/2020 14:08,48.7,48.7,48.6,48.6,19770,0
FPT,5/27/2020 14:09,48.6,48.6,48.55,48.6,7350,0
FPT,5/27/2020 14:10,48.55,48.6,48.55,48.6,20140,0
FPT,5/27/2020 14:11,48.6,48.6,48.6,48.6,1490,0
FPT,5/27/2020 14:12,48.5,48.6,48.5,48.6,12470,0
FPT,5/27/2020 14:13,48.65,48.65,48.6,48.65,330,0
FPT,5/27/2020 14:14,48.65,48.7,48.65,48.7,6790,0
FPT,5/27/2020 14:15,48.7,48.7,48.7,48.7,660,0
FPT,5/27/2020 14:16,48.7,48.7,48.6,48.6,13970,0
FPT,5/27/2020 14:17,48.6,48.65,48.6,48.6,12060,0
FPT,5/27/2020 14:18,48.6,48.6,48.5,48.5,29500,0
FPT,5/27/2020 14:19,48.55,48.55,48.5,48.5,19120,0
FPT,5/27/2020 14:20,48.5,48.55,48.5,48.55,6580,0
FPT,5/27/2020 14:21,48.55,48.55,48.5,48.5,5760,0
FPT,5/27/2020 14:22,48.55,48.55,48.5,48.55,2670,0
FPT,5/27/2020 14:23,48.5,48.55,48.5,48.55,14830,0
FPT,5/27/2020 14:24,48.55,48.55,48.45,48.5,31850,0
FPT,5/27/2020 14:25,48.5,48.5,48.45,48.5,9700,0
FPT,5/27/2020 14:26,48.5,48.5,48.45,48.45,3160,0
FPT,5/27/2020 14:27,48.5,48.5,48.45,48.45,4580,0
FPT,5/27/2020 14:28,48.5,48.5,48.45,48.45,2100,0
FPT,5/27/2020 14:29,48.45,48.5,48.4,48.4,20880,0
FPT,5/27/2020 14:30,48.5,48.5,48.5,48.5,100,0
FPT,5/27/2020 14:46,48,48,48,48,174160,0
FPT,5/28/2020 9:15,48.2,48.2,48.2,48.2,26210,0
FPT,5/28/2020 9:16,48.2,48.3,48.2,48.3,4550,0
FPT,5/28/2020 9:17,48.3,48.3,48.2,48.3,12850,0
FPT,5/28/2020 9:18,48.3,48.3,48.2,48.3,9370,0
FPT,5/28/2020 9:19,48.3,48.35,48.3,48.3,5820,0
FPT,5/28/2020 9:20,48.3,48.3,48.2,48.25,6670,0
FPT,5/28/2020 9:21,48.25,48.25,48.2,48.2,14580,0
FPT,5/28/2020 9:22,48.2,48.2,48.1,48.2,9230,0
FPT,5/28/2020 9:23,48.1,48.2,48.1,48.2,4390,0
FPT,5/28/2020 9:24,48.2,48.2,48.2,48.2,5080,0
FPT,5/28/2020 9:25,48.2,48.2,48.1,48.1,4670,0
FPT,5/28/2020 9:26,48.2,48.2,48.05,48.05,12830,0
FPT,5/28/2020 9:27,48.1,48.1,48.05,48.05,730,0
FPT,5/28/2020 9:28,48.1,48.1,48.05,48.05,16120,0
FPT,5/28/2020 9:29,48.05,48.05,48,48.05,10080,0
FPT,5/28/2020 9:30,48,48.05,48,48.05,13820,0
FPT,5/28/2020 9:31,48.05,48.05,48,48,12600,0
FPT,5/28/2020 9:32,48,48.05,48,48,6760,0
FPT,5/28/2020 9:33,48,48.05,48,48,6200,0
FPT,5/28/2020 9:34,48,48,48,48,1400,0
FPT,5/28/2020 9:35,48.05,48.05,48,48.05,20340,0
FPT,5/28/2020 9:36,48,48.05,48,48.05,1910,0
FPT,5/28/2020 9:37,48.05,48.05,48,48,2650,0
FPT,5/28/2020 9:38,48.05,48.05,48,48.05,3910,0
FPT,5/28/2020 9:39,48,48.05,48,48.05,12210,0
FPT,5/28/2020 9:40,48.05,48.05,48,48,8530,0
FPT,5/28/2020 9:41,48.05,48.05,48,48.05,12640,0
FPT,5/28/2020 9:42,48,48.1,48,48.1,1830,0
FPT,5/28/2020 9:43,48.05,48.2,48.05,48.2,24440,0
FPT,5/28/2020 9:44,48.2,48.3,48.2,48.3,6880,0
FPT,5/28/2020 9:45,48.2,48.35,48.2,48.35,11490,0
FPT,5/28/2020 9:46,48.35,48.5,48.35,48.5,26260,0
FPT,5/28/2020 9:47,48.5,48.5,48.45,48.5,36210,0
FPT,5/28/2020 9:48,48.45,48.6,48.45,48.6,20560,0
FPT,5/28/2020 9:49,48.6,48.6,48.5,48.6,40610,0
FPT,5/28/2020 9:50,48.55,48.55,48.5,48.5,4000,0
FPT,5/28/2020 9:51,48.5,48.5,48.45,48.45,3740,0
FPT,5/28/2020 9:52,48.4,48.4,48.4,48.4,330,0
FPT,5/28/2020 9:53,48.4,48.45,48.4,48.45,3890,0
FPT,5/28/2020 9:54,48.45,48.45,48.35,48.35,860,0
FPT,5/28/2020 9:55,48.35,48.35,48.3,48.3,2430,0
FPT,5/28/2020 9:56,48.3,48.3,48.25,48.25,1180,0
FPT,5/28/2020 9:57,48.25,48.3,48.25,48.3,400,0
FPT,5/28/2020 9:58,48.3,48.3,48.25,48.25,2420,0
FPT,5/28/2020 9:59,48.25,48.25,48.25,48.25,130,0
FPT,5/28/2020 10:01,48.25,48.25,48.25,48.25,1310,0
FPT,5/28/2020 10:02,48.25,48.25,48.2,48.2,15920,0
FPT,5/28/2020 10:03,48.2,48.2,48.2,48.2,8490,0
FPT,5/28/2020 10:04,48.2,48.2,48.2,48.2,7010,0
FPT,5/28/2020 10:05,48.2,48.2,48.2,48.2,1000,0
FPT,5/28/2020 10:06,48.2,48.2,48.2,48.2,5110,0
FPT,5/28/2020 10:07,48.15,48.2,48.15,48.2,2100,0
FPT,5/28/2020 10:09,48.2,48.2,48.2,48.2,110,0
FPT,5/28/2020 10:10,48.2,48.2,48.2,48.2,900,0
FPT,5/28/2020 10:11,48.2,48.2,48.2,48.2,620,0
FPT,5/28/2020 10:12,48.15,48.2,48.15,48.2,9380,0
FPT,5/28/2020 10:13,48.25,48.25,48.25,48.25,2320,0
FPT,5/28/2020 10:14,48.25,48.25,48.25,48.25,4010,0
FPT,5/28/2020 10:15,48.25,48.25,48.25,48.25,3040,0
FPT,5/28/2020 10:16,48.2,48.25,48.2,48.2,30060,0
FPT,5/28/2020 10:17,48.25,48.3,48.25,48.25,3220,0
FPT,5/28/2020 10:18,48.3,48.3,48.3,48.3,100,0
FPT,5/28/2020 10:19,48.3,48.3,48.3,48.3,15820,0
FPT,5/28/2020 10:20,48.3,48.35,48.3,48.35,1300,0
FPT,5/28/2020 10:21,48.35,48.35,48.35,48.35,1000,0
FPT,5/28/2020 10:22,48.35,48.35,48.35,48.35,1920,0
FPT,5/28/2020 10:23,48.35,48.35,48.35,48.35,70,0
FPT,5/28/2020 10:24,48.35,48.35,48.35,48.35,1470,0
FPT,5/28/2020 10:25,48.25,48.35,48.25,48.35,4020,0
FPT,5/28/2020 10:26,48.3,48.3,48.3,48.3,100,0
FPT,5/28/2020 10:27,48.3,48.3,48.3,48.3,120,0
FPT,5/28/2020 10:28,48.3,48.3,48.3,48.3,1490,0
FPT,5/28/2020 10:29,48.3,48.3,48.3,48.3,500,0
FPT,5/28/2020 10:30,48.25,48.3,48.25,48.3,2050,0
FPT,5/28/2020 10:31,48.25,48.3,48.25,48.3,200,0
FPT,5/28/2020 10:32,48.3,48.3,48.3,48.3,500,0
FPT,5/28/2020 10:33,48.25,48.25,48.25,48.25,2000,0
FPT,5/28/2020 10:34,48.3,48.3,48.25,48.25,1450,0
FPT,5/28/2020 10:35,48.3,48.3,48.3,48.3,60,0
FPT,5/28/2020 10:36,48.25,48.3,48.25,48.3,7270,0
FPT,5/28/2020 10:37,48.3,48.3,48.25,48.3,2870,0
FPT,5/28/2020 10:38,48.3,48.3,48.25,48.25,890,0
FPT,5/28/2020 10:39,48.25,48.25,48.25,48.25,5000,0
FPT,5/28/2020 10:40,48.25,48.3,48.25,48.25,350,0
FPT,5/28/2020 10:41,48.3,48.3,48.3,48.3,10,0
FPT,5/28/2020 10:42,48.3,48.3,48.3,48.3,200,0
FPT,5/28/2020 10:43,48.25,48.3,48.25,48.3,1630,0
FPT,5/28/2020 10:44,48.25,48.3,48.25,48.3,330,0
FPT,5/28/2020 10:45,48.3,48.3,48.3,48.3,320,0
FPT,5/28/2020 10:46,48.25,48.35,48.25,48.35,28670,0
FPT,5/28/2020 10:48,48.35,48.35,48.3,48.35,1040,0
FPT,5/28/2020 10:49,48.35,48.35,48.35,48.35,520,0
FPT,5/28/2020 10:50,48.3,48.35,48.3,48.35,170,0
FPT,5/28/2020 10:51,48.35,48.35,48.35,48.35,10970,0
FPT,5/28/2020 10:52,48.4,48.4,48.35,48.35,1680,0
FPT,5/28/2020 10:53,48.4,48.4,48.35,48.35,910,0
FPT,5/28/2020 10:54,48.4,48.4,48.35,48.4,11000,0
FPT,5/28/2020 10:55,48.4,48.4,48.4,48.4,11600,0
FPT,5/28/2020 10:56,48.4,48.45,48.4,48.4,6560,0
FPT,5/28/2020 10:57,48.45,48.45,48.35,48.4,5020,0
FPT,5/28/2020 10:58,48.4,48.4,48.4,48.4,500,0
FPT,5/28/2020 10:59,48.4,48.4,48.4,48.4,3440,0
FPT,5/28/2020 11:00,48.4,48.45,48.4,48.45,3010,0
FPT,5/28/2020 11:01,48.45,48.45,48.45,48.45,10,0
FPT,5/28/2020 11:02,48.45,48.45,48.45,48.45,220,0
FPT,5/28/2020 11:04,48.45,48.45,48.4,48.45,5380,0
FPT,5/28/2020 11:06,48.45,48.45,48.45,48.45,5050,0
FPT,5/28/2020 11:07,48.45,48.45,48.4,48.4,60,0
FPT,5/28/2020 11:08,48.45,48.45,48.4,48.4,1370,0
FPT,5/28/2020 11:09,48.4,48.45,48.4,48.45,70,0
FPT,5/28/2020 11:11,48.45,48.45,48.4,48.4,4620,0
FPT,5/28/2020 11:12,48.35,48.4,48.35,48.35,17910,0
FPT,5/28/2020 11:13,48.35,48.35,48.35,48.35,280,0
FPT,5/28/2020 11:14,48.35,48.35,48.3,48.3,1970,0
FPT,5/28/2020 11:15,48.4,48.4,48.3,48.4,720,0
FPT,5/28/2020 11:16,48.3,48.3,48.3,48.3,2360,0
FPT,5/28/2020 11:17,48.3,48.3,48.25,48.25,11430,0
FPT,5/28/2020 11:18,48.25,48.25,48.2,48.25,16270,0
FPT,5/28/2020 11:19,48.2,48.25,48.2,48.2,9300,0
FPT,5/28/2020 11:20,48.25,48.25,48.2,48.25,3020,0
FPT,5/28/2020 11:21,48.25,48.25,48.25,48.25,100,0
FPT,5/28/2020 11:23,48.2,48.25,48.2,48.25,350,0
FPT,5/28/2020 11:24,48.25,48.25,48.2,48.2,300,0
FPT,5/28/2020 11:25,48.25,48.25,48.2,48.25,11360,0
FPT,5/28/2020 11:26,48.25,48.3,48.2,48.2,6010,0
FPT,5/28/2020 11:27,48.2,48.25,48.2,48.25,2050,0
FPT,5/28/2020 11:28,48.2,48.2,48.2,48.2,1110,0
FPT,5/28/2020 11:29,48.2,48.2,48.2,48.2,6700,0
FPT,5/28/2020 13:00,48.2,48.25,48.2,48.25,4660,0
FPT,5/28/2020 13:01,48.3,48.3,48.3,48.3,10,0
FPT,5/28/2020 13:03,48.3,48.3,48.3,48.3,100,0
FPT,5/28/2020 13:04,48.3,48.3,48.25,48.25,3640,0
FPT,5/28/2020 13:05,48.25,48.3,48.25,48.3,12160,0
FPT,5/28/2020 13:06,48.3,48.4,48.3,48.4,5010,0
FPT,5/28/2020 13:07,48.4,48.4,48.4,48.4,1430,0
FPT,5/28/2020 13:08,48.4,48.4,48.4,48.4,100,0
FPT,5/28/2020 13:09,48.4,48.4,48.3,48.4,3120,0
FPT,5/28/2020 13:10,48.3,48.3,48.3,48.3,1090,0
FPT,5/28/2020 13:12,48.3,48.3,48.3,48.3,4790,0
FPT,5/28/2020 13:13,48.25,48.3,48.25,48.25,4010,0
FPT,5/28/2020 13:14,48.3,48.3,48.25,48.25,2620,0
FPT,5/28/2020 13:15,48.25,48.3,48.25,48.25,7070,0
FPT,5/28/2020 13:16,48.3,48.3,48.3,48.3,3210,0
FPT,5/28/2020 13:17,48.3,48.3,48.25,48.25,1430,0
FPT,5/28/2020 13:18,48.3,48.4,48.3,48.4,2540,0
FPT,5/28/2020 13:19,48.4,48.4,48.4,48.4,4000,0
FPT,5/28/2020 13:20,48.3,48.4,48.3,48.4,3320,0
FPT,5/28/2020 13:21,48.45,48.45,48.4,48.4,1530,0
FPT,5/28/2020 13:22,48.4,48.4,48.4,48.4,5370,0
FPT,5/28/2020 13:23,48.4,48.4,48.3,48.4,2710,0
FPT,5/28/2020 13:24,48.3,48.3,48.3,48.3,10,0
FPT,5/28/2020 13:26,48.4,48.4,48.3,48.3,1560,0
FPT,5/28/2020 13:27,48.4,48.4,48.4,48.4,10,0
FPT,5/28/2020 13:28,48.4,48.4,48.3,48.3,120,0
FPT,5/28/2020 13:30,48.4,48.4,48.3,48.4,3110,0
FPT,5/28/2020 13:31,48.4,48.4,48.4,48.4,4300,0
FPT,5/28/2020 13:32,48.4,48.4,48.3,48.4,840,0
FPT,5/28/2020 13:34,48.4,48.4,48.3,48.3,1610,0
FPT,5/28/2020 13:35,48.4,48.4,48.3,48.4,1010,0
FPT,5/28/2020 13:36,48.3,48.3,48.3,48.3,10,0
FPT,5/28/2020 13:37,48.4,48.4,48.3,48.3,1050,0
FPT,5/28/2020 13:38,48.3,48.4,48.3,48.3,270,0
FPT,5/28/2020 13:39,48.4,48.4,48.3,48.4,220,0
FPT,5/28/2020 13:40,48.3,48.4,48.25,48.3,17130,0
FPT,5/28/2020 13:41,48.25,48.3,48.25,48.3,30,0
FPT,5/28/2020 13:42,48.3,48.3,48.3,48.3,70,0
FPT,5/28/2020 13:43,48.3,48.3,48.25,48.3,1910,0
FPT,5/28/2020 13:44,48.25,48.3,48.25,48.25,6820,0
FPT,5/28/2020 13:45,48.3,48.3,48.25,48.25,6900,0
FPT,5/28/2020 13:46,48.3,48.3,48.25,48.25,20,0
FPT,5/28/2020 13:47,48.3,48.3,48.25,48.3,1610,0
FPT,5/28/2020 13:48,48.25,48.3,48.25,48.3,8170,0
FPT,5/28/2020 13:50,48.25,48.3,48.25,48.3,160,0
FPT,5/28/2020 13:51,48.3,48.3,48.25,48.25,1380,0
FPT,5/28/2020 13:52,48.3,48.3,48.3,48.3,2000,0
FPT,5/28/2020 13:53,48.25,48.25,48.25,48.25,3600,0
FPT,5/28/2020 13:54,48.25,48.25,48.25,48.25,3460,0
FPT,5/28/2020 13:55,48.3,48.3,48.25,48.25,2010,0
FPT,5/28/2020 13:56,48.25,48.25,48.25,48.25,550,0
FPT,5/28/2020 13:57,48.25,48.25,48.25,48.25,1020,0
FPT,5/28/2020 13:58,48.25,48.25,48.2,48.2,26060,0
FPT,5/28/2020 13:59,48.2,48.25,48.2,48.2,31310,0
FPT,5/28/2020 14:00,48.2,48.2,48.15,48.15,20960,0
FPT,5/28/2020 14:01,48.15,48.15,48.1,48.15,5480,0
FPT,5/28/2020 14:02,48.15,48.15,48.15,48.15,2820,0
FPT,5/28/2020 14:03,48.2,48.2,48.15,48.15,2050,0
FPT,5/28/2020 14:04,48.15,48.15,48.15,48.15,5700,0
FPT,5/28/2020 14:05,48.1,48.15,48.1,48.15,14130,0
FPT,5/28/2020 14:06,48.15,48.15,48.15,48.15,40,0
FPT,5/28/2020 14:07,48.15,48.15,48.1,48.15,270,0
FPT,5/28/2020 14:08,48.15,48.15,48.1,48.15,1160,0
FPT,5/28/2020 14:09,48.1,48.1,48.1,48.1,3000,0
FPT,5/28/2020 14:10,48.1,48.1,48.1,48.1,1950,0
FPT,5/28/2020 14:11,48.1,48.15,48.1,48.1,720,0
FPT,5/28/2020 14:12,48.1,48.1,48.05,48.05,24800,0
FPT,5/28/2020 14:13,48.05,48.1,48.05,48.1,150,0
FPT,5/28/2020 14:14,48.05,48.05,48.05,48.05,1890,0
FPT,5/28/2020 14:15,48.1,48.1,48.05,48.05,1220,0
FPT,5/28/2020 14:16,48.1,48.1,48.05,48.05,25740,0
FPT,5/28/2020 14:17,48.1,48.1,48.05,48.05,1840,0
FPT,5/28/2020 14:18,48.1,48.1,48.05,48.05,1040,0
FPT,5/28/2020 14:19,48.05,48.1,48.05,48.1,740,0
FPT,5/28/2020 14:20,48.1,48.1,48.05,48.1,5530,0
FPT,5/28/2020 14:21,48.05,48.05,48.05,48.05,10,0
FPT,5/28/2020 14:22,48.1,48.1,48.1,48.1,810,0
FPT,5/28/2020 14:23,48.05,48.1,48.05,48.05,2430,0
FPT,5/28/2020 14:24,48.1,48.1,48.1,48.1,6270,0
FPT,5/28/2020 14:25,48.05,48.1,48.05,48.1,2660,0
FPT,5/28/2020 14:26,48.1,48.1,48.05,48.1,210,0
FPT,5/28/2020 14:27,48.05,48.05,48.05,48.05,770,0
FPT,5/28/2020 14:28,48.1,48.1,48.05,48.05,1850,0
FPT,5/28/2020 14:29,48.1,48.1,48.05,48.1,1650,0
FPT,5/28/2020 14:46,48,48,48,48,79680,0
FPT,5/29/2020 9:15,48,48.05,48,48,30620,0
FPT,5/29/2020 9:16,48,48.05,48,48,2740,0
FPT,5/29/2020 9:17,48.1,48.1,48,48,11990,0
FPT,5/29/2020 9:18,48,48.1,47.8,47.8,52330,0
FPT,5/29/2020 9:19,48,48,48,48,60,0
FPT,5/29/2020 9:20,48,48,47.8,48,17200,0
FPT,5/29/2020 9:21,47.95,47.95,47.95,47.95,1230,0
FPT,5/29/2020 9:22,47.95,47.95,47.9,47.9,2230,0
FPT,5/29/2020 9:23,47.8,47.9,47.8,47.9,23240,0
FPT,5/29/2020 9:24,47.9,47.95,47.9,47.9,2970,0
FPT,5/29/2020 9:25,47.85,47.9,47.85,47.9,5730,0
FPT,5/29/2020 9:26,47.95,47.95,47.9,47.9,650,0
FPT,5/29/2020 9:27,47.95,47.95,47.9,47.95,2570,0
FPT,5/29/2020 9:28,47.95,47.95,47.9,47.95,8590,0
FPT,5/29/2020 9:29,47.95,47.95,47.9,47.95,5170,0
FPT,5/29/2020 9:30,47.95,48,47.95,48,16780,0
FPT,5/29/2020 9:31,47.95,48,47.95,48,6740,0
FPT,5/29/2020 9:32,48,48.1,48,48,5100,0
FPT,5/29/2020 9:33,48,48.1,48,48,6640,0
FPT,5/29/2020 9:34,48.1,48.1,48.1,48.1,1600,0
FPT,5/29/2020 9:35,48.05,48.05,48.05,48.05,10,0
FPT,5/29/2020 9:36,48.05,48.1,48.05,48.1,2180,0
FPT,5/29/2020 9:37,48.1,48.1,48.1,48.1,100,0
FPT,5/29/2020 9:38,48.1,48.1,48.05,48.1,6560,0
FPT,5/29/2020 9:39,48.05,48.1,48.05,48.1,1080,0
FPT,5/29/2020 9:40,48.05,48.1,48.05,48.1,3660,0
FPT,5/29/2020 9:41,48.1,48.1,48,48,16140,0
FPT,5/29/2020 9:42,48,48,48,48,1250,0
FPT,5/29/2020 9:43,48,48,48,48,6040,0
FPT,5/29/2020 9:44,47.95,48,47.95,47.95,13740,0
FPT,5/29/2020 9:45,47.95,48,47.9,47.9,11110,0
FPT,5/29/2020 9:46,47.95,47.95,47.8,47.95,74770,0
FPT,5/29/2020 9:47,47.95,47.95,47.85,47.85,2030,0
FPT,5/29/2020 9:48,47.95,47.95,47.95,47.95,1830,0
FPT,5/29/2020 9:49,47.95,47.95,47.9,47.95,740,0
FPT,5/29/2020 9:50,47.95,47.95,47.8,47.9,58820,0
FPT,5/29/2020 9:51,47.8,47.9,47.75,47.75,47570,0
FPT,5/29/2020 9:52,47.8,47.8,47.8,47.8,9030,0
FPT,5/29/2020 9:53,47.8,47.8,47.5,47.75,74050,0
FPT,5/29/2020 9:54,47.75,47.75,47.7,47.75,4070,0
FPT,5/29/2020 9:55,47.75,47.8,47.75,47.8,3530,0
FPT,5/29/2020 9:56,47.8,47.8,47.75,47.8,7130,0
FPT,5/29/2020 9:57,47.8,47.8,47.8,47.8,2780,0
FPT,5/29/2020 9:58,47.8,47.85,47.8,47.85,1180,0
FPT,5/29/2020 9:59,47.85,47.9,47.8,47.85,3470,0
FPT,5/29/2020 10:00,47.85,47.9,47.85,47.9,600,0
FPT,5/29/2020 10:01,47.9,47.9,47.85,47.9,3160,0
FPT,5/29/2020 10:02,47.9,47.9,47.9,47.9,3140,0
FPT,5/29/2020 10:03,47.9,47.9,47.9,47.9,7480,0
FPT,5/29/2020 10:04,47.9,47.9,47.9,47.9,780,0
FPT,5/29/2020 10:05,47.9,47.9,47.85,47.9,1930,0
FPT,5/29/2020 10:06,47.9,47.9,47.9,47.9,520,0
FPT,5/29/2020 10:07,47.9,47.9,47.9,47.9,1740,0
FPT,5/29/2020 10:08,47.85,47.9,47.85,47.9,12920,0
FPT,5/29/2020 10:09,47.85,47.9,47.85,47.9,12380,0
FPT,5/29/2020 10:10,47.95,47.95,47.95,47.95,2000,0
FPT,5/29/2020 10:11,47.95,47.95,47.9,47.95,11110,0
FPT,5/29/2020 10:12,47.95,47.95,47.9,47.9,2310,0
FPT,5/29/2020 10:13,47.95,47.95,47.9,47.9,510,0
FPT,5/29/2020 10:14,47.95,47.95,47.9,47.9,2310,0
FPT,5/29/2020 10:15,47.95,47.95,47.8,47.95,44010,0
FPT,5/29/2020 10:16,47.9,47.9,47.85,47.9,8670,0
FPT,5/29/2020 10:17,47.9,47.9,47.85,47.85,9670,0
FPT,5/29/2020 10:18,47.85,47.9,47.85,47.9,6810,0
FPT,5/29/2020 10:19,47.9,47.9,47.9,47.9,600,0
FPT,5/29/2020 10:20,47.85,47.9,47.85,47.9,6810,0
FPT,5/29/2020 10:21,47.85,47.85,47.85,47.85,1560,0
FPT,5/29/2020 10:22,47.9,47.9,47.9,47.9,280,0
FPT,5/29/2020 10:23,47.9,47.9,47.9,47.9,270,0
FPT,5/29/2020 10:24,47.85,47.9,47.85,47.9,7110,0
FPT,5/29/2020 10:25,47.9,47.9,47.9,47.9,370,0
FPT,5/29/2020 10:26,47.9,47.9,47.9,47.9,470,0
FPT,5/29/2020 10:27,47.9,47.9,47.9,47.9,1030,0
FPT,5/29/2020 10:28,47.9,47.9,47.85,47.9,1480,0
FPT,5/29/2020 10:29,47.9,47.9,47.9,47.9,280,0
FPT,5/29/2020 10:30,47.9,47.9,47.85,47.9,3370,0
FPT,5/29/2020 10:31,47.9,47.9,47.9,47.9,340,0
FPT,5/29/2020 10:32,47.9,47.9,47.9,47.9,730,0
FPT,5/29/2020 10:33,47.85,47.9,47.8,47.8,12150,0
FPT,5/29/2020 10:34,47.85,47.85,47.8,47.85,5060,0
FPT,5/29/2020 10:35,47.85,47.85,47.8,47.85,2650,0
FPT,5/29/2020 10:36,47.9,47.9,47.9,47.9,280,0
FPT,5/29/2020 10:37,47.85,47.85,47.85,47.85,4400,0
FPT,5/29/2020 10:38,47.9,47.9,47.8,47.85,3230,0
FPT,5/29/2020 10:39,47.8,47.8,47.8,47.8,14960,0
FPT,5/29/2020 10:40,47.8,47.85,47.8,47.85,5530,0
FPT,5/29/2020 10:41,47.85,47.9,47.85,47.85,1710,0
FPT,5/29/2020 10:42,47.85,47.85,47.85,47.85,540,0
FPT,5/29/2020 10:43,47.8,47.8,47.8,47.8,2460,0
FPT,5/29/2020 10:44,47.8,47.8,47.8,47.8,8300,0
FPT,5/29/2020 10:45,47.85,47.85,47.8,47.8,3590,0
FPT,5/29/2020 10:46,47.85,47.85,47.8,47.8,210,0
FPT,5/29/2020 10:47,47.8,47.85,47.8,47.85,3720,0
FPT,5/29/2020 10:48,47.8,47.8,47.8,47.8,6720,0
FPT,5/29/2020 10:49,47.8,47.85,47.8,47.8,22280,0
FPT,5/29/2020 10:50,47.8,47.8,47.8,47.8,6800,0
FPT,5/29/2020 10:51,47.8,47.8,47.8,47.8,1130,0
FPT,5/29/2020 10:52,47.8,47.8,47.75,47.8,2150,0
FPT,5/29/2020 10:53,47.8,47.8,47.75,47.8,3840,0
FPT,5/29/2020 10:54,47.8,47.8,47.8,47.8,3160,0
FPT,5/29/2020 10:55,47.85,47.85,47.8,47.85,5210,0
FPT,5/29/2020 10:56,47.85,47.85,47.85,47.85,240,0
FPT,5/29/2020 10:57,47.85,47.85,47.8,47.8,2040,0
FPT,5/29/2020 10:58,47.85,47.85,47.8,47.8,290,0
FPT,5/29/2020 10:59,47.85,47.85,47.85,47.85,250,0
FPT,5/29/2020 11:00,47.85,47.85,47.8,47.8,890,0
FPT,5/29/2020 11:01,47.85,47.85,47.8,47.85,680,0
FPT,5/29/2020 11:02,47.85,47.85,47.85,47.85,300,0
FPT,5/29/2020 11:03,47.85,47.85,47.8,47.8,830,0
FPT,5/29/2020 11:04,47.85,47.85,47.85,47.85,20,0
FPT,5/29/2020 11:05,47.8,47.85,47.8,47.8,4510,0
FPT,5/29/2020 11:06,47.8,47.85,47.8,47.85,60,0
FPT,5/29/2020 11:07,47.8,47.8,47.8,47.8,18860,0
FPT,5/29/2020 11:08,47.8,47.8,47.75,47.8,6510,0
FPT,5/29/2020 11:09,47.8,47.8,47.8,47.8,10,0
FPT,5/29/2020 11:10,47.8,47.8,47.8,47.8,2630,0
FPT,5/29/2020 11:11,47.8,47.8,47.8,47.8,1400,0
FPT,5/29/2020 11:12,47.8,47.8,47.75,47.8,1110,0
FPT,5/29/2020 11:13,47.8,47.8,47.8,47.8,980,0
FPT,5/29/2020 11:14,47.8,47.8,47.8,47.8,3010,0
FPT,5/29/2020 11:15,47.8,47.8,47.75,47.75,420,0
FPT,5/29/2020 11:16,47.8,47.8,47.8,47.8,1260,0
FPT,5/29/2020 11:17,47.75,47.85,47.75,47.8,7250,0
FPT,5/29/2020 11:18,47.85,47.85,47.85,47.85,20,0
FPT,5/29/2020 11:19,47.85,47.85,47.85,47.85,3980,0
FPT,5/29/2020 11:20,47.85,47.85,47.85,47.85,150,0
FPT,5/29/2020 11:21,47.85,47.85,47.85,47.85,50,0
FPT,5/29/2020 11:22,47.85,47.85,47.85,47.85,10,0
FPT,5/29/2020 11:23,47.8,47.85,47.8,47.85,660,0
FPT,5/29/2020 11:24,47.85,47.85,47.85,47.85,610,0
FPT,5/29/2020 11:25,47.8,47.85,47.8,47.85,5520,0
FPT,5/29/2020 11:27,47.85,47.85,47.85,47.85,30,0
FPT,5/29/2020 11:28,47.8,47.85,47.8,47.85,1580,0
FPT,5/29/2020 11:29,47.85,47.85,47.85,47.85,1030,0
FPT,5/29/2020 13:00,47.85,47.85,47.85,47.85,69170,0
FPT,5/29/2020 13:01,47.85,47.85,47.85,47.85,10,0
FPT,5/29/2020 13:03,47.8,47.85,47.8,47.8,580,0
FPT,5/29/2020 13:04,47.85,47.85,47.8,47.8,1170,0
FPT,5/29/2020 13:05,47.85,47.85,47.85,47.85,1010,0
FPT,5/29/2020 13:06,47.85,47.85,47.8,47.85,5230,0
FPT,5/29/2020 13:07,47.85,47.85,47.85,47.85,2450,0
FPT,5/29/2020 13:08,47.85,47.85,47.8,47.85,840,0
FPT,5/29/2020 13:09,47.85,47.85,47.8,47.8,3950,0
FPT,5/29/2020 13:10,47.85,47.85,47.85,47.85,20,0
FPT,5/29/2020 13:11,47.85,47.85,47.85,47.85,200,0
FPT,5/29/2020 13:12,47.85,47.85,47.8,47.8,970,0
FPT,5/29/2020 13:13,47.85,47.85,47.8,47.8,1500,0
FPT,5/29/2020 13:14,47.8,47.85,47.8,47.85,760,0
FPT,5/29/2020 13:15,47.8,47.8,47.8,47.8,4000,0
FPT,5/29/2020 13:16,47.85,47.85,47.8,47.8,5290,0
FPT,5/29/2020 13:17,47.8,47.85,47.8,47.85,250,0
FPT,5/29/2020 13:18,47.85,47.85,47.85,47.85,1350,0
FPT,5/29/2020 13:19,47.85,47.85,47.8,47.8,27310,0
FPT,5/29/2020 13:20,47.8,47.85,47.8,47.85,1400,0
FPT,5/29/2020 13:21,47.8,47.85,47.8,47.85,110,0
FPT,5/29/2020 13:22,47.8,47.8,47.8,47.8,100,0
FPT,5/29/2020 13:23,47.8,47.8,47.8,47.8,250,0
FPT,5/29/2020 13:24,47.85,47.85,47.85,47.85,12010,0
FPT,5/29/2020 13:25,47.85,47.85,47.85,47.85,2580,0
FPT,5/29/2020 13:26,47.85,47.9,47.85,47.85,10800,0
FPT,5/29/2020 13:27,47.9,47.9,47.9,47.9,5030,0
FPT,5/29/2020 13:28,47.9,47.9,47.85,47.85,1540,0
FPT,5/29/2020 13:29,47.9,47.9,47.85,47.85,240,0
FPT,5/29/2020 13:30,47.9,47.9,47.85,47.85,1010,0
FPT,5/29/2020 13:31,47.85,47.9,47.85,47.9,130,0
FPT,5/29/2020 13:32,47.85,47.9,47.85,47.9,1520,0
FPT,5/29/2020 13:34,47.85,47.9,47.85,47.9,440,0
FPT,5/29/2020 13:35,47.9,47.9,47.9,47.9,550,0
FPT,5/29/2020 13:36,47.85,47.9,47.85,47.9,1600,0
FPT,5/29/2020 13:37,47.9,47.9,47.9,47.9,500,0
FPT,5/29/2020 13:38,47.9,47.9,47.85,47.9,1210,0
FPT,5/29/2020 13:39,47.9,47.9,47.9,47.9,100,0
FPT,5/29/2020 13:40,47.9,47.9,47.9,47.9,2000,0
FPT,5/29/2020 13:42,47.9,47.9,47.85,47.9,420,0
FPT,5/29/2020 13:43,47.9,47.9,47.85,47.85,2910,0
FPT,5/29/2020 13:44,47.9,47.9,47.9,47.9,40,0
FPT,5/29/2020 13:45,47.9,47.9,47.9,47.9,400,0
FPT,5/29/2020 13:46,47.9,47.9,47.85,47.85,1550,0
FPT,5/29/2020 13:47,47.9,47.9,47.9,47.9,740,0
FPT,5/29/2020 13:48,47.9,47.9,47.85,47.85,1250,0
FPT,5/29/2020 13:49,47.85,47.85,47.85,47.85,500,0
FPT,5/29/2020 13:50,47.9,47.9,47.9,47.9,90,0
FPT,5/29/2020 13:51,47.85,47.9,47.85,47.9,3010,0
FPT,5/29/2020 13:52,47.85,47.85,47.85,47.85,40,0
FPT,5/29/2020 13:53,47.9,47.9,47.9,47.9,10,0
FPT,5/29/2020 13:54,47.9,47.9,47.85,47.9,10450,0
FPT,5/29/2020 13:55,47.85,47.85,47.85,47.85,1400,0
FPT,5/29/2020 13:56,47.9,47.9,47.85,47.9,8250,0
FPT,5/29/2020 13:57,47.85,47.9,47.85,47.9,4070,0
FPT,5/29/2020 13:58,47.85,47.9,47.8,47.85,6780,0
FPT,5/29/2020 13:59,47.85,47.85,47.8,47.85,1060,0
FPT,5/29/2020 14:00,47.8,47.85,47.8,47.85,1590,0
FPT,5/29/2020 14:01,47.85,47.85,47.85,47.85,1460,0
FPT,5/29/2020 14:02,47.85,47.85,47.85,47.85,220,0
FPT,5/29/2020 14:03,47.8,47.85,47.8,47.85,1190,0
FPT,5/29/2020 14:04,47.85,47.85,47.85,47.85,350,0
FPT,5/29/2020 14:05,47.85,47.85,47.8,47.85,2480,0
FPT,5/29/2020 14:06,47.85,47.85,47.85,47.85,5350,0
FPT,5/29/2020 14:07,47.85,47.85,47.85,47.85,3720,0
FPT,5/29/2020 14:08,47.85,47.85,47.85,47.85,6580,0
FPT,5/29/2020 14:09,47.8,47.85,47.8,47.85,4460,0
FPT,5/29/2020 14:10,47.85,47.85,47.85,47.85,200,0
FPT,5/29/2020 14:11,47.85,47.85,47.85,47.85,16040,0
FPT,5/29/2020 14:12,47.9,47.9,47.9,47.9,110,0
FPT,5/29/2020 14:13,47.85,47.9,47.85,47.9,440,0
FPT,5/29/2020 14:14,47.9,47.9,47.9,47.9,5670,0
FPT,5/29/2020 14:15,47.9,47.95,47.9,47.9,9020,0
FPT,5/29/2020 14:16,47.9,47.95,47.9,47.95,1460,0
FPT,5/29/2020 14:17,47.95,47.95,47.95,47.95,1480,0
FPT,5/29/2020 14:18,48,48,47.95,48,3060,0
FPT,5/29/2020 14:19,48,48,47.95,48,4240,0
FPT,5/29/2020 14:20,48,48,47.95,48,14980,0
FPT,5/29/2020 14:21,47.95,48.05,47.95,48.05,3870,0
FPT,5/29/2020 14:22,48.05,48.1,48,48.05,7740,0
FPT,5/29/2020 14:23,48.05,48.05,48.05,48.05,1210,0
FPT,5/29/2020 14:24,48.05,48.1,48.05,48.05,5030,0
FPT,5/29/2020 14:25,48.1,48.1,48.05,48.05,1050,0
FPT,5/29/2020 14:26,48,48.1,48,48,15190,0
FPT,5/29/2020 14:27,48.05,48.05,48,48,6800,0
FPT,5/29/2020 14:28,48.05,48.05,48,48.05,5490,0
FPT,5/29/2020 14:29,48,48.05,48,48.05,12170,0
FPT,5/29/2020 14:46,47.95,47.95,47.95,47.95,90300,0
FPT,6/1/2020 9:15,48,48,48,48,40340,0
FPT,6/1/2020 9:16,48,48.1,48,48,62890,0
FPT,6/1/2020 9:17,48,48.2,48,48.05,2900,0
FPT,6/1/2020 9:18,48.15,48.3,48.15,48.3,5060,0
FPT,6/1/2020 9:20,48.2,48.3,48.2,48.3,260,0
FPT,6/1/2020 9:21,48.3,48.35,48.3,48.35,7440,0
FPT,6/1/2020 9:22,48.3,48.35,48.2,48.3,3310,0
FPT,6/1/2020 9:23,48.3,48.3,48.2,48.2,6900,0
FPT,6/1/2020 9:24,48.3,48.3,48.3,48.3,1450,0
FPT,6/1/2020 9:25,48.3,48.3,48.3,48.3,530,0
FPT,6/1/2020 9:26,48.2,48.3,48.2,48.2,970,0
FPT,6/1/2020 9:27,48.2,48.2,48.2,48.2,2000,0
FPT,6/1/2020 9:28,48.2,48.25,48.2,48.2,7710,0
FPT,6/1/2020 9:29,48.25,48.25,48.2,48.25,5190,0
FPT,6/1/2020 9:30,48.25,48.3,48.25,48.3,2390,0
FPT,6/1/2020 9:31,48.3,48.3,48.25,48.25,460,0
FPT,6/1/2020 9:32,48.25,48.25,48.2,48.2,3580,0
FPT,6/1/2020 9:33,48.2,48.25,48.2,48.2,13460,0
FPT,6/1/2020 9:34,48.2,48.25,48.2,48.25,9140,0
FPT,6/1/2020 9:35,48.2,48.25,48.2,48.2,16250,0
FPT,6/1/2020 9:36,48.2,48.2,48.15,48.15,18520,0
FPT,6/1/2020 9:37,48.15,48.15,48.1,48.1,2130,0
FPT,6/1/2020 9:38,48.1,48.1,48.05,48.1,3400,0
FPT,6/1/2020 9:39,48.05,48.1,48.05,48.1,6920,0
FPT,6/1/2020 9:40,48.1,48.1,48.1,48.1,7280,0
FPT,6/1/2020 9:41,48.1,48.1,48.1,48.1,950,0
FPT,6/1/2020 9:42,48.05,48.1,48.05,48.05,2040,0
FPT,6/1/2020 9:43,48.1,48.1,48.05,48.05,5060,0
FPT,6/1/2020 9:44,48.1,48.1,48.05,48.05,1910,0
FPT,6/1/2020 9:45,48.1,48.1,48.05,48.05,3710,0
FPT,6/1/2020 9:46,48.05,48.05,48.05,48.05,870,0
FPT,6/1/2020 9:47,48.05,48.05,48.05,48.05,700,0
FPT,6/1/2020 9:48,48.05,48.05,48.05,48.05,900,0
FPT,6/1/2020 9:49,48.1,48.1,48.05,48.05,7630,0
FPT,6/1/2020 9:50,48.05,48.1,48.05,48.05,11400,0
FPT,6/1/2020 9:51,48.05,48.1,48.05,48.1,2370,0
FPT,6/1/2020 9:52,48.1,48.1,48.05,48.05,1760,0
FPT,6/1/2020 9:53,48.1,48.1,48,48,11940,0
FPT,6/1/2020 9:54,48.05,48.1,48,48.05,3030,0
FPT,6/1/2020 9:55,48.05,48.1,48.05,48.05,12050,0
FPT,6/1/2020 9:56,48.05,48.1,48.05,48.1,6510,0
FPT,6/1/2020 9:57,48.1,48.1,48.1,48.1,5770,0
FPT,6/1/2020 9:58,48.15,48.15,48.1,48.15,10160,0
FPT,6/1/2020 9:59,48.15,48.15,48.15,48.15,750,0
FPT,6/1/2020 10:00,48.1,48.1,48.1,48.1,590,0
FPT,6/1/2020 10:01,48.1,48.1,48.1,48.1,5810,0
FPT,6/1/2020 10:02,48.1,48.1,48.1,48.1,200,0
FPT,6/1/2020 10:03,48.1,48.1,48.1,48.1,5230,0
FPT,6/1/2020 10:04,48.1,48.1,48.1,48.1,1910,0
FPT,6/1/2020 10:05,48.15,48.15,48.1,48.1,12050,0
FPT,6/1/2020 10:06,48.15,48.15,48.1,48.1,560,0
FPT,6/1/2020 10:07,48.1,48.15,48.1,48.15,440,0
FPT,6/1/2020 10:08,48.15,48.15,48.15,48.15,180,0
FPT,6/1/2020 10:09,48.05,48.05,48.05,48.05,30000,0
FPT,6/1/2020 10:10,48.15,48.15,48.05,48.05,1030,0
FPT,6/1/2020 10:11,48.05,48.05,48.05,48.05,5000,0
FPT,6/1/2020 10:12,48.05,48.05,48.05,48.05,1130,0
FPT,6/1/2020 10:14,48.05,48.1,48.05,48.1,90,0
FPT,6/1/2020 10:15,48.1,48.1,48.05,48.05,1650,0
FPT,6/1/2020 10:16,48.1,48.1,48.1,48.1,230,0
FPT,6/1/2020 10:17,48.1,48.1,48.05,48.1,11900,0
FPT,6/1/2020 10:18,48.05,48.1,48.05,48.1,19060,0
FPT,6/1/2020 10:19,48.1,48.15,48.1,48.1,3310,0
FPT,6/1/2020 10:20,48.1,48.15,48.1,48.1,6870,0
FPT,6/1/2020 10:21,48.1,48.15,48.1,48.15,8590,0
FPT,6/1/2020 10:22,48.15,48.15,48.15,48.15,2310,0
FPT,6/1/2020 10:23,48.15,48.15,48.1,48.15,1280,0
FPT,6/1/2020 10:24,48.15,48.15,48.15,48.15,1100,0
FPT,6/1/2020 10:25,48.15,48.15,48.15,48.15,1000,0
FPT,6/1/2020 10:26,48.15,48.15,48.1,48.15,1160,0
FPT,6/1/2020 10:28,48.15,48.2,48.15,48.2,9000,0
FPT,6/1/2020 10:31,48.2,48.2,48.2,48.2,100,0
FPT,6/1/2020 10:32,48.2,48.2,48.15,48.15,8830,0
FPT,6/1/2020 10:33,48.15,48.15,48.15,48.15,1290,0
FPT,6/1/2020 10:34,48.15,48.15,48.15,48.15,1110,0
FPT,6/1/2020 10:35,48.2,48.2,48.15,48.15,2010,0
FPT,6/1/2020 10:36,48.15,48.15,48.15,48.15,750,0
FPT,6/1/2020 10:37,48.15,48.2,48.15,48.2,3280,0
FPT,6/1/2020 10:39,48.15,48.2,48.15,48.2,23910,0
FPT,6/1/2020 10:40,48.2,48.2,48.2,48.2,800,0
FPT,6/1/2020 10:41,48.2,48.2,48.2,48.2,240,0
FPT,6/1/2020 10:42,48.2,48.2,48.2,48.2,20,0
FPT,6/1/2020 10:43,48.2,48.2,48.2,48.2,200,0
FPT,6/1/2020 10:44,48.25,48.25,48.25,48.25,2010,0
FPT,6/1/2020 10:45,48.25,48.25,48.25,48.25,10480,0
FPT,6/1/2020 10:46,48.25,48.25,48.25,48.25,120,0
FPT,6/1/2020 10:47,48.25,48.25,48.25,48.25,110,0
FPT,6/1/2020 10:48,48.25,48.25,48.25,48.25,5300,0
FPT,6/1/2020 10:49,48.25,48.25,48.2,48.2,2070,0
FPT,6/1/2020 10:50,48.25,48.25,48.25,48.25,550,0
FPT,6/1/2020 10:51,48.2,48.2,48.2,48.2,1500,0
FPT,6/1/2020 10:52,48.25,48.25,48.2,48.25,10260,0
FPT,6/1/2020 10:53,48.25,48.25,48.25,48.25,210,0
FPT,6/1/2020 10:55,48.2,48.25,48.2,48.25,6150,0
FPT,6/1/2020 10:56,48.2,48.25,48.2,48.25,160,0
FPT,6/1/2020 10:57,48.25,48.25,48.2,48.25,2740,0
FPT,6/1/2020 10:58,48.2,48.25,48.2,48.25,1150,0
FPT,6/1/2020 10:59,48.2,48.25,48.2,48.25,11160,0
FPT,6/1/2020 11:00,48.25,48.25,48.2,48.2,2730,0
FPT,6/1/2020 11:01,48.2,48.25,48.2,48.25,340,0
FPT,6/1/2020 11:02,48.25,48.25,48.25,48.25,100,0
FPT,6/1/2020 11:03,48.2,48.25,48.2,48.25,9970,0
FPT,6/1/2020 11:04,48.2,48.25,48.2,48.25,11760,0
FPT,6/1/2020 11:05,48.2,48.25,48.2,48.2,12310,0
FPT,6/1/2020 11:06,48.2,48.2,48.2,48.2,2200,0
FPT,6/1/2020 11:07,48.25,48.25,48.25,48.25,980,0
FPT,6/1/2020 11:08,48.25,48.25,48.2,48.2,2860,0
FPT,6/1/2020 11:09,48.25,48.25,48.2,48.2,6770,0
FPT,6/1/2020 11:10,48.25,48.25,48.25,48.25,4030,0
FPT,6/1/2020 11:11,48.25,48.25,48.2,48.2,1610,0
FPT,6/1/2020 11:12,48.25,48.25,48.2,48.2,2210,0
FPT,6/1/2020 11:13,48.2,48.25,48.2,48.25,3660,0
FPT,6/1/2020 11:14,48.2,48.25,48.2,48.25,1000,0
FPT,6/1/2020 11:15,48.25,48.25,48.2,48.2,410,0
FPT,6/1/2020 11:16,48.2,48.2,48.2,48.2,34680,0
FPT,6/1/2020 11:17,48.2,48.2,48.2,48.2,1540,0
FPT,6/1/2020 11:18,48.2,48.2,48.2,48.2,150,0
FPT,6/1/2020 11:19,48.15,48.2,48.15,48.15,9120,0
FPT,6/1/2020 11:20,48.15,48.15,48.15,48.15,1970,0
FPT,6/1/2020 11:22,48.2,48.2,48.2,48.2,1000,0
FPT,6/1/2020 11:23,48.15,48.15,48.15,48.15,140,0
FPT,6/1/2020 11:24,48.15,48.15,48.15,48.15,2000,0
FPT,6/1/2020 11:25,48.15,48.15,48.15,48.15,10,0
FPT,6/1/2020 11:26,48.15,48.15,48.15,48.15,1050,0
FPT,6/1/2020 11:27,48.15,48.15,48.15,48.15,18050,0
FPT,6/1/2020 11:28,48.15,48.15,48.15,48.15,20,0
FPT,6/1/2020 11:29,48.1,48.15,48.1,48.15,1870,0
FPT,6/1/2020 13:00,48.15,48.15,48.15,48.15,9060,0
FPT,6/1/2020 13:01,48.15,48.15,48.15,48.15,650,0
FPT,6/1/2020 13:02,48.2,48.2,48.2,48.2,530,0
FPT,6/1/2020 13:03,48.15,48.2,48.15,48.2,1140,0
FPT,6/1/2020 13:05,48.15,48.15,48.15,48.15,4910,0
FPT,6/1/2020 13:06,48.15,48.2,48.1,48.2,720,0
FPT,6/1/2020 13:08,48.2,48.2,48.15,48.15,6000,0
FPT,6/1/2020 13:09,48.15,48.15,48.15,48.15,200,0
FPT,6/1/2020 13:10,48.15,48.2,48.15,48.15,5960,0
FPT,6/1/2020 13:11,48.2,48.2,48.15,48.2,1900,0
FPT,6/1/2020 13:12,48.15,48.15,48.15,48.15,1410,0
FPT,6/1/2020 13:13,48.15,48.2,48.15,48.15,1710,0
FPT,6/1/2020 13:14,48.15,48.2,48.15,48.15,53280,0
FPT,6/1/2020 13:15,48.2,48.2,48.15,48.2,10450,0
FPT,6/1/2020 13:16,48.2,48.2,48.2,48.2,4280,0
FPT,6/1/2020 13:17,48.2,48.2,48.2,48.2,7500,0
FPT,6/1/2020 13:18,48.2,48.2,48.15,48.15,240,0
FPT,6/1/2020 13:19,48.2,48.2,48.15,48.2,4120,0
FPT,6/1/2020 13:20,48.2,48.2,48.2,48.2,13630,0
FPT,6/1/2020 13:21,48.2,48.2,48.2,48.2,1540,0
FPT,6/1/2020 13:22,48.2,48.2,48.2,48.2,570,0
FPT,6/1/2020 13:23,48.2,48.2,48.2,48.2,490,0
FPT,6/1/2020 13:24,48.2,48.25,48.2,48.25,28390,0
FPT,6/1/2020 13:25,48.25,48.25,48.25,48.25,2800,0
FPT,6/1/2020 13:26,48.2,48.25,48.2,48.25,510,0
FPT,6/1/2020 13:27,48.25,48.25,48.2,48.25,10180,0
FPT,6/1/2020 13:28,48.25,48.25,48.2,48.2,7850,0
FPT,6/1/2020 13:29,48.25,48.25,48.2,48.2,910,0
FPT,6/1/2020 13:30,48.25,48.25,48.2,48.25,1570,0
FPT,6/1/2020 13:31,48.25,48.25,48.2,48.25,4160,0
FPT,6/1/2020 13:32,48.25,48.25,48.2,48.2,1750,0
FPT,6/1/2020 13:34,48.2,48.25,48.2,48.25,1520,0
FPT,6/1/2020 13:35,48.2,48.2,48.2,48.2,510,0
FPT,6/1/2020 13:36,48.25,48.25,48.25,48.25,16530,0
FPT,6/1/2020 13:37,48.25,48.25,48.2,48.25,3460,0
FPT,6/1/2020 13:38,48.25,48.25,48.2,48.25,3470,0
FPT,6/1/2020 13:39,48.25,48.25,48.2,48.25,3160,0
FPT,6/1/2020 13:40,48.2,48.25,48.2,48.25,1760,0
FPT,6/1/2020 13:41,48.25,48.25,48.2,48.25,10440,0
FPT,6/1/2020 13:42,48.2,48.3,48.2,48.25,20010,0
FPT,6/1/2020 13:43,48.25,48.25,48.25,48.25,7000,0
FPT,6/1/2020 13:44,48.25,48.25,48.2,48.2,6940,0
FPT,6/1/2020 13:45,48.2,48.2,48.2,48.2,90,0
FPT,6/1/2020 13:46,48.25,48.25,48.2,48.2,2000,0
FPT,6/1/2020 13:47,48.25,48.25,48.25,48.25,2500,0
FPT,6/1/2020 13:48,48.25,48.25,48.25,48.25,2050,0
FPT,6/1/2020 13:49,48.2,48.25,48.2,48.25,24150,0
FPT,6/1/2020 13:50,48.25,48.3,48.2,48.25,6130,0
FPT,6/1/2020 13:51,48.25,48.25,48.25,48.25,810,0
FPT,6/1/2020 13:52,48.25,48.25,48.25,48.25,4970,0
FPT,6/1/2020 13:53,48.25,48.25,48.2,48.25,880,0
FPT,6/1/2020 13:54,48.25,48.25,48.2,48.2,6900,0
FPT,6/1/2020 13:55,48.25,48.25,48.2,48.25,3180,0
FPT,6/1/2020 13:56,48.2,48.25,48.2,48.25,70,0
FPT,6/1/2020 13:57,48.25,48.25,48.2,48.2,20,0
FPT,6/1/2020 13:58,48.2,48.25,48.2,48.2,970,0
FPT,6/1/2020 13:59,48.2,48.25,48.2,48.2,2090,0
FPT,6/1/2020 14:00,48.2,48.25,48.2,48.25,1430,0
FPT,6/1/2020 14:01,48.2,48.25,48.2,48.2,1610,0
FPT,6/1/2020 14:02,48.25,48.25,48.2,48.2,32820,0
FPT,6/1/2020 14:03,48.25,48.25,48.2,48.25,5280,0
FPT,6/1/2020 14:04,48.25,48.25,48.25,48.25,1630,0
FPT,6/1/2020 14:05,48.25,48.25,48.25,48.25,330,0
FPT,6/1/2020 14:06,48.25,48.25,48.25,48.25,900,0
FPT,6/1/2020 14:07,48.3,48.3,48.25,48.25,2210,0
FPT,6/1/2020 14:08,48.25,48.25,48.25,48.25,10910,0
FPT,6/1/2020 14:09,48.25,48.25,48.25,48.25,2890,0
FPT,6/1/2020 14:10,48.25,48.25,48.25,48.25,2600,0
FPT,6/1/2020 14:11,48.25,48.25,48.25,48.25,5040,0
FPT,6/1/2020 14:12,48.25,48.3,48.25,48.25,1530,0
FPT,6/1/2020 14:13,48.25,48.3,48.25,48.25,12380,0
FPT,6/1/2020 14:14,48.25,48.25,48.25,48.25,2040,0
FPT,6/1/2020 14:15,48.3,48.3,48.25,48.25,3650,0
FPT,6/1/2020 14:16,48.25,48.3,48.25,48.3,2810,0
FPT,6/1/2020 14:17,48.25,48.3,48.25,48.25,11660,0
FPT,6/1/2020 14:18,48.25,48.3,48.25,48.3,5430,0
FPT,6/1/2020 14:19,48.3,48.3,48.25,48.25,4010,0
FPT,6/1/2020 14:20,48.25,48.3,48.25,48.3,1980,0
FPT,6/1/2020 14:21,48.3,48.3,48.25,48.25,12640,0
FPT,6/1/2020 14:22,48.2,48.25,48.2,48.2,5410,0
FPT,6/1/2020 14:23,48.25,48.25,48.2,48.2,40580,0
FPT,6/1/2020 14:24,48.25,48.25,48.2,48.25,9950,0
FPT,6/1/2020 14:25,48.2,48.25,48.2,48.2,18110,0
FPT,6/1/2020 14:26,48.25,48.25,48.2,48.25,2470,0
FPT,6/1/2020 14:27,48.25,48.25,48.2,48.25,15080,0
FPT,6/1/2020 14:28,48.25,48.3,48.25,48.3,10490,0
FPT,6/1/2020 14:29,48.25,48.3,48.25,48.3,16140,0
FPT,6/1/2020 14:30,48.3,48.3,48.3,48.3,1000,0
FPT,6/1/2020 14:46,48.3,48.3,48.3,48.3,50400,0
FPT,6/2/2020 9:15,48.3,48.3,48.3,48.3,25430,0
FPT,6/2/2020 9:16,48.4,48.4,48.3,48.3,7140,0
FPT,6/2/2020 9:17,48.4,48.4,48.3,48.35,3310,0
FPT,6/2/2020 9:18,48.35,48.4,48.35,48.35,410,0
FPT,6/2/2020 9:19,48.4,48.4,48.35,48.4,5260,0
FPT,6/2/2020 9:20,48.35,48.4,48.35,48.4,6500,0
FPT,6/2/2020 9:21,48.35,48.4,48.35,48.35,4970,0
FPT,6/2/2020 9:22,48.35,48.4,48.35,48.4,7680,0
FPT,6/2/2020 9:23,48.35,48.35,48.35,48.35,10300,0
FPT,6/2/2020 9:24,48.4,48.4,48.35,48.35,7550,0
FPT,6/2/2020 9:25,48.3,48.35,48.3,48.3,14030,0
FPT,6/2/2020 9:26,48.35,48.35,48.3,48.3,1590,0
FPT,6/2/2020 9:27,48.35,48.35,48.3,48.3,6250,0
FPT,6/2/2020 9:28,48.3,48.3,48.3,48.3,22100,0
FPT,6/2/2020 9:29,48.3,48.35,48.25,48.35,8730,0
FPT,6/2/2020 9:30,48.25,48.3,48.25,48.25,1050,0
FPT,6/2/2020 9:31,48.25,48.3,48.25,48.3,1220,0
FPT,6/2/2020 9:32,48.25,48.3,48.2,48.2,13510,0
FPT,6/2/2020 9:33,48.25,48.25,48.2,48.2,1820,0
FPT,6/2/2020 9:34,48.2,48.2,48.2,48.2,670,0
FPT,6/2/2020 9:35,48.2,48.25,48.2,48.25,4310,0
FPT,6/2/2020 9:36,48.2,48.25,48.2,48.2,7340,0
FPT,6/2/2020 9:37,48.25,48.25,48.2,48.2,620,0
FPT,6/2/2020 9:38,48.2,48.25,48.2,48.25,7120,0
FPT,6/2/2020 9:39,48.25,48.25,48.2,48.25,1610,0
FPT,6/2/2020 9:40,48.2,48.2,48.2,48.2,7200,0
FPT,6/2/2020 9:41,48.25,48.25,48.2,48.2,8270,0
FPT,6/2/2020 9:42,48.2,48.25,48.2,48.2,1830,0
FPT,6/2/2020 9:43,48.25,48.25,48.2,48.2,11200,0
FPT,6/2/2020 9:44,48.15,48.2,48.15,48.2,150,0
FPT,6/2/2020 9:45,48.2,48.2,48.15,48.2,4120,0
FPT,6/2/2020 9:46,48.2,48.2,48.15,48.15,740,0
FPT,6/2/2020 9:47,48.2,48.2,48.15,48.2,1660,0
FPT,6/2/2020 9:48,48.2,48.2,48.15,48.15,720,0
FPT,6/2/2020 9:49,48.15,48.2,48.15,48.2,12190,0
FPT,6/2/2020 9:50,48.2,48.2,48.15,48.2,7120,0
FPT,6/2/2020 9:51,48.2,48.2,48.15,48.2,4350,0
FPT,6/2/2020 9:52,48.2,48.2,48.15,48.2,4910,0
FPT,6/2/2020 9:53,48.15,48.2,48.15,48.2,1600,0
FPT,6/2/2020 9:54,48.2,48.2,48.2,48.2,2760,0
FPT,6/2/2020 9:55,48.2,48.2,48.2,48.2,3520,0
FPT,6/2/2020 9:56,48.2,48.2,48.2,48.2,4950,0
FPT,6/2/2020 9:57,48.25,48.25,48.2,48.2,1020,0
FPT,6/2/2020 9:58,48.2,48.25,48.2,48.25,2200,0
FPT,6/2/2020 9:59,48.2,48.25,48.2,48.25,5600,0
FPT,6/2/2020 10:00,48.25,48.25,48.25,48.25,1200,0
FPT,6/2/2020 10:01,48.25,48.25,48.25,48.25,10500,0
FPT,6/2/2020 10:02,48.2,48.25,48.2,48.25,6190,0
FPT,6/2/2020 10:03,48.25,48.3,48.25,48.25,2490,0
FPT,6/2/2020 10:04,48.25,48.25,48.2,48.2,2960,0
FPT,6/2/2020 10:05,48.25,48.25,48.25,48.25,10,0
FPT,6/2/2020 10:06,48.2,48.2,48.15,48.2,15000,0
FPT,6/2/2020 10:07,48.2,48.25,48.2,48.2,1620,0
FPT,6/2/2020 10:08,48.2,48.2,48.15,48.15,190,0
FPT,6/2/2020 10:09,48.2,48.2,48.15,48.2,5320,0
FPT,6/2/2020 10:10,48.2,48.2,48.2,48.2,8930,0
FPT,6/2/2020 10:11,48.2,48.2,48.2,48.2,470,0
FPT,6/2/2020 10:12,48.25,48.25,48.25,48.25,10,0
FPT,6/2/2020 10:13,48.25,48.25,48.25,48.25,600,0
FPT,6/2/2020 10:14,48.25,48.25,48.2,48.2,510,0
FPT,6/2/2020 10:15,48.25,48.25,48.15,48.15,6410,0
FPT,6/2/2020 10:16,48.2,48.25,48.2,48.2,3850,0
FPT,6/2/2020 10:17,48.2,48.2,48.2,48.2,360,0
FPT,6/2/2020 10:18,48.2,48.2,48.2,48.2,1450,0
FPT,6/2/2020 10:19,48.2,48.2,48.2,48.2,1100,0
FPT,6/2/2020 10:20,48.15,48.2,48.15,48.15,6010,0
FPT,6/2/2020 10:21,48.15,48.15,48.15,48.15,11170,0
FPT,6/2/2020 10:22,48.15,48.15,48.1,48.15,9510,0
FPT,6/2/2020 10:23,48.15,48.2,48.15,48.2,210,0
FPT,6/2/2020 10:24,48.2,48.2,48.2,48.2,10,0
FPT,6/2/2020 10:25,48.2,48.2,48.15,48.15,5240,0
FPT,6/2/2020 10:26,48.15,48.2,48.15,48.15,3510,0
FPT,6/2/2020 10:27,48.15,48.15,48.1,48.1,4320,0
FPT,6/2/2020 10:28,48.15,48.15,48.1,48.15,3420,0
FPT,6/2/2020 10:29,48.2,48.2,48.15,48.15,1590,0
FPT,6/2/2020 10:30,48.1,48.15,48.1,48.1,10900,0
FPT,6/2/2020 10:31,48.15,48.15,48.1,48.1,12750,0
FPT,6/2/2020 10:32,48.15,48.15,48.1,48.15,1020,0
FPT,6/2/2020 10:33,48.15,48.15,48.1,48.1,210,0
FPT,6/2/2020 10:34,48.1,48.15,48.1,48.15,5220,0
FPT,6/2/2020 10:35,48.1,48.15,48.1,48.1,1700,0
FPT,6/2/2020 10:36,48.15,48.15,48.1,48.15,220,0
FPT,6/2/2020 10:37,48.1,48.1,48.1,48.1,1360,0
FPT,6/2/2020 10:38,48.1,48.1,48.05,48.1,7620,0
FPT,6/2/2020 10:39,48.1,48.1,48.1,48.1,1440,0
FPT,6/2/2020 10:40,48.1,48.1,48.1,48.1,450,0
FPT,6/2/2020 10:41,48.1,48.1,48.1,48.1,1680,0
FPT,6/2/2020 10:42,48.1,48.1,48.05,48.05,4100,0
FPT,6/2/2020 10:43,48.1,48.1,48.1,48.1,570,0
FPT,6/2/2020 10:44,48.15,48.15,48.1,48.1,5040,0
FPT,6/2/2020 10:45,48.1,48.1,48.1,48.1,1150,0
FPT,6/2/2020 10:46,48.15,48.15,48.15,48.15,1080,0
FPT,6/2/2020 10:47,48.15,48.15,48.1,48.15,1060,0
FPT,6/2/2020 10:48,48.1,48.1,48.1,48.1,6500,0
FPT,6/2/2020 10:49,48.15,48.15,48.1,48.15,2180,0
FPT,6/2/2020 10:50,48.1,48.15,48.1,48.15,310,0
FPT,6/2/2020 10:51,48.15,48.15,48.15,48.15,20,0
FPT,6/2/2020 10:52,48.15,48.15,48.1,48.1,630,0
FPT,6/2/2020 10:53,48.15,48.15,48.15,48.15,10,0
FPT,6/2/2020 10:54,48.1,48.15,48.1,48.15,17450,0
FPT,6/2/2020 10:56,48.15,48.15,48.15,48.15,100,0
FPT,6/2/2020 10:57,48.15,48.15,48.15,48.15,120,0
FPT,6/2/2020 10:58,48.15,48.15,48.15,48.15,1730,0
FPT,6/2/2020 10:59,48.15,48.15,48.15,48.15,11470,0
FPT,6/2/2020 11:00,48.15,48.15,48.1,48.1,5210,0
FPT,6/2/2020 11:01,48.1,48.15,48.1,48.1,2610,0
FPT,6/2/2020 11:02,48.1,48.15,48.1,48.1,5410,0
FPT,6/2/2020 11:03,48.1,48.15,48.1,48.1,3010,0
FPT,6/2/2020 11:04,48.1,48.15,48.1,48.15,5160,0
FPT,6/2/2020 11:05,48.1,48.15,48.1,48.1,2560,0
FPT,6/2/2020 11:06,48.1,48.15,48.1,48.15,3300,0
FPT,6/2/2020 11:07,48.15,48.15,48.1,48.15,710,0
FPT,6/2/2020 11:08,48.1,48.15,48.1,48.15,4430,0
FPT,6/2/2020 11:09,48.1,48.15,48.1,48.15,10010,0
FPT,6/2/2020 11:10,48.15,48.15,48.1,48.1,5260,0
FPT,6/2/2020 11:11,48.15,48.15,48.1,48.1,1020,0
FPT,6/2/2020 11:12,48.1,48.1,48.1,48.1,1030,0
FPT,6/2/2020 11:13,48.1,48.1,48.1,48.1,30,0
FPT,6/2/2020 11:14,48.05,48.1,48.05,48.05,4400,0
FPT,6/2/2020 11:15,48.05,48.1,48.05,48.1,110,0
FPT,6/2/2020 11:16,48.1,48.1,48.05,48.1,7340,0
FPT,6/2/2020 11:17,48.1,48.1,48.1,48.1,5740,0
FPT,6/2/2020 11:18,48.1,48.1,48.1,48.1,530,0
FPT,6/2/2020 11:19,48.1,48.15,48.1,48.1,740,0
FPT,6/2/2020 11:20,48.1,48.1,48.1,48.1,2000,0
FPT,6/2/2020 11:21,48.1,48.1,48.1,48.1,17930,0
FPT,6/2/2020 11:22,48.1,48.1,48.05,48.1,5240,0
FPT,6/2/2020 11:23,48.1,48.1,48.05,48.1,1610,0
FPT,6/2/2020 11:24,48.1,48.1,48.05,48.05,140,0
FPT,6/2/2020 11:25,48.1,48.1,48.05,48.1,30110,0
FPT,6/2/2020 11:26,48.1,48.15,48.1,48.1,440,0
FPT,6/2/2020 11:27,48.1,48.1,48.1,48.1,1840,0
FPT,6/2/2020 11:29,48.1,48.1,48.1,48.1,100,0
FPT,6/2/2020 13:00,48.1,48.1,48.1,48.1,12550,0
FPT,6/2/2020 13:01,48.1,48.1,48.1,48.1,3510,0
FPT,6/2/2020 13:02,48.15,48.15,48.15,48.15,10,0
FPT,6/2/2020 13:03,48.15,48.15,48.1,48.1,7670,0
FPT,6/2/2020 13:04,48.15,48.15,48.1,48.1,1050,0
FPT,6/2/2020 13:05,48.1,48.15,48.1,48.1,2260,0
FPT,6/2/2020 13:06,48.1,48.15,48.1,48.1,4010,0
FPT,6/2/2020 13:07,48.15,48.15,48.1,48.15,610,0
FPT,6/2/2020 13:08,48.1,48.1,48.1,48.1,1900,0
FPT,6/2/2020 13:09,48.15,48.15,48.1,48.1,3110,0
FPT,6/2/2020 13:10,48.1,48.1,48.1,48.1,57900,0
FPT,6/2/2020 13:11,48.1,48.1,48.1,48.1,2900,0
FPT,6/2/2020 13:12,48.1,48.1,48.05,48.1,5700,0
FPT,6/2/2020 13:13,48.1,48.1,48.1,48.1,20,0
FPT,6/2/2020 13:14,48.05,48.1,48.05,48.1,40830,0
FPT,6/2/2020 13:15,48.05,48.1,48.05,48.1,4370,0
FPT,6/2/2020 13:16,48.05,48.05,48.05,48.05,1030,0
FPT,6/2/2020 13:17,48.1,48.1,48.05,48.05,9170,0
FPT,6/2/2020 13:18,48.1,48.1,48.05,48.05,1700,0
FPT,6/2/2020 13:19,48.05,48.25,48.05,48.25,109480,0
FPT,6/2/2020 13:20,48.05,48.05,48.05,48.05,10,0
FPT,6/2/2020 13:21,48.2,48.2,48.2,48.2,10,0
FPT,6/2/2020 13:22,48.2,48.2,48.2,48.2,220,0
FPT,6/2/2020 13:23,48.2,48.2,48.15,48.15,700,0
FPT,6/2/2020 13:24,48.15,48.2,48.15,48.15,1660,0
FPT,6/2/2020 13:25,48.15,48.15,48.1,48.1,1100,0
FPT,6/2/2020 13:26,48.1,48.15,48.1,48.15,1200,0
FPT,6/2/2020 13:27,48.15,48.15,48.1,48.1,1250,0
FPT,6/2/2020 13:28,48.1,48.1,48.1,48.1,10060,0
FPT,6/2/2020 13:29,48.1,48.15,48.1,48.15,1030,0
FPT,6/2/2020 13:30,48.15,48.15,48.1,48.1,4790,0
FPT,6/2/2020 13:31,48.15,48.15,48.1,48.15,6250,0
FPT,6/2/2020 13:32,48.15,48.2,48.15,48.2,2040,0
FPT,6/2/2020 13:33,48.2,48.2,48.15,48.2,6250,0
FPT,6/2/2020 13:34,48.2,48.2,48.15,48.2,910,0
FPT,6/2/2020 13:35,48.2,48.2,48.2,48.2,1280,0
FPT,6/2/2020 13:36,48.2,48.2,48.2,48.2,3230,0
FPT,6/2/2020 13:37,48.2,48.2,48.15,48.15,4030,0
FPT,6/2/2020 13:38,48.15,48.15,48.15,48.15,500,0
FPT,6/2/2020 13:39,48.2,48.2,48.15,48.2,1270,0
FPT,6/2/2020 13:40,48.2,48.2,48.15,48.15,610,0
FPT,6/2/2020 13:41,48.2,48.2,48.15,48.15,5030,0
FPT,6/2/2020 13:42,48.2,48.2,48.2,48.2,30,0
FPT,6/2/2020 13:43,48.2,48.2,48.15,48.15,5880,0
FPT,6/2/2020 13:44,48.15,48.15,48.15,48.15,5150,0
FPT,6/2/2020 13:45,48.15,48.15,48.15,48.15,12200,0
FPT,6/2/2020 13:46,48.1,48.15,48.1,48.1,1770,0
FPT,6/2/2020 13:47,48.15,48.15,48.1,48.1,44900,0
FPT,6/2/2020 13:48,48.1,48.15,48.1,48.1,16380,0
FPT,6/2/2020 13:49,48.05,48.1,48.05,48.05,4120,0
FPT,6/2/2020 13:50,48.05,48.1,48.05,48.05,3440,0
FPT,6/2/2020 13:51,48.05,48.1,48.05,48.05,8850,0
FPT,6/2/2020 13:52,48.1,48.1,48.05,48.1,3330,0
FPT,6/2/2020 13:53,48.1,48.1,48.1,48.1,210,0
FPT,6/2/2020 13:54,48.1,48.1,48.05,48.05,260,0
FPT,6/2/2020 13:55,48.1,48.1,48.05,48.1,2260,0
FPT,6/2/2020 13:56,48.05,48.1,48.05,48.05,1080,0
FPT,6/2/2020 13:57,48.1,48.1,48.05,48.05,1240,0
FPT,6/2/2020 13:58,48.1,48.15,48.1,48.1,170,0
FPT,6/2/2020 13:59,48.15,48.15,48.1,48.1,1020,0
FPT,6/2/2020 14:00,48.15,48.15,48.1,48.1,3120,0
FPT,6/2/2020 14:01,48.1,48.1,48.05,48.05,21760,0
FPT,6/2/2020 14:02,48.1,48.1,48.05,48.05,9040,0
FPT,6/2/2020 14:03,48.1,48.1,48.05,48.1,5250,0
FPT,6/2/2020 14:04,48.1,48.1,48.1,48.1,3280,0
FPT,6/2/2020 14:05,48.05,48.1,48.05,48.05,2340,0
FPT,6/2/2020 14:06,48.05,48.05,48,48,12920,0
FPT,6/2/2020 14:07,48,48.05,48,48,4140,0
FPT,6/2/2020 14:08,48,48.05,48,48.05,4010,0
FPT,6/2/2020 14:09,48.05,48.05,48.05,48.05,410,0
FPT,6/2/2020 14:10,48,48.05,48,48,7660,0
FPT,6/2/2020 14:11,48.05,48.05,48,48,18000,0
FPT,6/2/2020 14:12,48,48.1,48,48.1,17600,0
FPT,6/2/2020 14:13,48.05,48.1,48.05,48.1,9610,0
FPT,6/2/2020 14:14,48.1,48.1,48.05,48.05,620,0
FPT,6/2/2020 14:15,48.05,48.1,48.05,48.05,170,0
FPT,6/2/2020 14:16,48.05,48.05,48.05,48.05,2330,0
FPT,6/2/2020 14:17,48.05,48.1,48.05,48.05,1170,0
FPT,6/2/2020 14:18,48.05,48.1,48.05,48.05,2080,0
FPT,6/2/2020 14:19,48.1,48.1,48.05,48.05,4800,0
FPT,6/2/2020 14:20,48.05,48.1,48.05,48.05,2100,0
FPT,6/2/2020 14:21,48.05,48.1,48.05,48.05,3670,0
FPT,6/2/2020 14:22,48.1,48.1,48.05,48.05,1430,0
FPT,6/2/2020 14:24,48.05,48.1,48.05,48.05,9120,0
FPT,6/2/2020 14:25,48.05,48.1,48.05,48.1,3050,0
FPT,6/2/2020 14:26,48.1,48.1,48.05,48.1,20700,0
FPT,6/2/2020 14:27,48.05,48.1,48.05,48.05,9050,0
FPT,6/2/2020 14:28,48.05,48.1,48.05,48.05,1790,0
FPT,6/2/2020 14:29,48.05,48.05,48,48,132850,0
FPT,6/2/2020 14:30,48,48,48,48,2000,0
FPT,6/2/2020 14:46,48,48,48,48,108260,0
FPT,6/3/2020 9:15,48,48,48,48,8270,0
FPT,6/3/2020 9:17,48,48.05,48,48.05,1070,0
FPT,6/3/2020 9:18,48.1,48.1,48.1,48.1,220,0
FPT,6/3/2020 9:19,48.1,48.1,48.05,48.1,6890,0
FPT,6/3/2020 9:21,48.1,48.1,48.1,48.1,190,0
FPT,6/3/2020 9:22,48.1,48.15,48,48.15,33520,0
FPT,6/3/2020 9:23,48.1,48.1,48.1,48.1,40,0
FPT,6/3/2020 9:24,48.1,48.1,48.1,48.1,1310,0
FPT,6/3/2020 9:26,48,48.05,48,48.05,16580,0
FPT,6/3/2020 9:27,48.05,48.05,48,48.05,4520,0
FPT,6/3/2020 9:28,48.05,48.05,48.05,48.05,3080,0
FPT,6/3/2020 9:29,48.1,48.1,48.05,48.05,60,0
FPT,6/3/2020 9:30,48.05,48.05,48.05,48.05,1490,0
FPT,6/3/2020 9:31,48.05,48.05,48.05,48.05,1090,0
FPT,6/3/2020 9:32,48,48,48,48,5150,0
FPT,6/3/2020 9:33,48,48,48,48,23900,0
FPT,6/3/2020 9:34,48,48,47.95,48,8400,0
FPT,6/3/2020 9:35,47.9,48,47.9,47.95,5270,0
FPT,6/3/2020 9:36,47.95,48,47.9,47.95,8030,0
FPT,6/3/2020 9:37,47.95,48,47.95,48,4080,0
FPT,6/3/2020 9:38,48,48.05,48,48,55030,0
FPT,6/3/2020 9:39,48,48,48,48,4400,0
FPT,6/3/2020 9:40,48,48,47.95,47.95,16980,0
FPT,6/3/2020 9:41,47.95,47.95,47.95,47.95,1200,0
FPT,6/3/2020 9:42,48,48,48,48,2720,0
FPT,6/3/2020 9:43,48,48,47.95,48,2840,0
FPT,6/3/2020 9:44,48,48,47.95,47.95,31220,0
FPT,6/3/2020 9:45,47.95,48,47.95,48,1000,0
FPT,6/3/2020 9:47,48,48,48,48,550,0
FPT,6/3/2020 9:48,47.95,48,47.95,47.95,1730,0
FPT,6/3/2020 9:49,47.95,47.95,47.95,47.95,4300,0
FPT,6/3/2020 9:50,47.95,47.95,47.95,47.95,2380,0
FPT,6/3/2020 9:51,47.95,47.95,47.95,47.95,5550,0
FPT,6/3/2020 9:52,47.95,47.95,47.95,47.95,3200,0
FPT,6/3/2020 9:54,47.95,47.95,47.9,47.95,4710,0
FPT,6/3/2020 9:55,47.95,47.95,47.9,47.9,1300,0
FPT,6/3/2020 9:56,47.9,47.95,47.9,47.9,1490,0
FPT,6/3/2020 9:57,47.95,47.95,47.95,47.95,880,0
FPT,6/3/2020 9:58,47.95,47.95,47.9,47.9,460,0
FPT,6/3/2020 9:59,47.95,47.95,47.9,47.9,1910,0
FPT,6/3/2020 10:00,47.9,47.95,47.9,47.9,1020,0
FPT,6/3/2020 10:01,47.95,47.95,47.9,47.95,1610,0
FPT,6/3/2020 10:02,47.95,47.95,47.9,47.9,2120,0
FPT,6/3/2020 10:03,47.9,47.95,47.9,47.95,2480,0
FPT,6/3/2020 10:04,47.95,47.95,47.9,47.9,340,0
FPT,6/3/2020 10:05,47.95,48,47.95,48,6880,0
FPT,6/3/2020 10:06,47.95,48,47.95,47.95,2750,0
FPT,6/3/2020 10:07,48,48,47.95,47.95,1460,0
FPT,6/3/2020 10:08,47.95,47.95,47.95,47.95,720,0
FPT,6/3/2020 10:09,47.95,47.95,47.9,47.95,12430,0
FPT,6/3/2020 10:10,47.9,47.95,47.9,47.95,12180,0
FPT,6/3/2020 10:11,47.95,47.95,47.9,47.95,1820,0
FPT,6/3/2020 10:12,47.95,47.95,47.95,47.95,90,0
FPT,6/3/2020 10:13,48,48,48,48,70,0
FPT,6/3/2020 10:14,48,48,47.95,48,16370,0
FPT,6/3/2020 10:15,47.95,47.95,47.95,47.95,300,0
FPT,6/3/2020 10:16,47.95,47.95,47.95,47.95,610,0
FPT,6/3/2020 10:17,47.95,47.95,47.95,47.95,150,0
FPT,6/3/2020 10:18,47.95,47.95,47.95,47.95,1460,0
FPT,6/3/2020 10:19,48,48,48,48,37350,0
FPT,6/3/2020 10:20,48,48,48,48,200,0
FPT,6/3/2020 10:21,48,48,48,48,29380,0
FPT,6/3/2020 10:22,48,48,48,48,180,0
FPT,6/3/2020 10:23,48,48,48,48,2700,0
FPT,6/3/2020 10:24,48.05,48.05,48,48,10900,0
FPT,6/3/2020 10:25,48,48,48,48,1200,0
FPT,6/3/2020 10:26,48.05,48.05,48,48,4010,0
FPT,6/3/2020 10:27,48,48.05,48,48.05,5500,0
FPT,6/3/2020 10:28,48.1,48.1,48.05,48.05,6150,0
FPT,6/3/2020 10:29,48,48,48,48,9620,0
FPT,6/3/2020 10:30,48,48,48,48,13580,0
FPT,6/3/2020 10:31,48.1,48.1,48.1,48.1,11590,0
FPT,6/3/2020 10:32,48.1,48.1,48,48,750,0
FPT,6/3/2020 10:33,48,48,48,48,800,0
FPT,6/3/2020 10:34,48,48,48,48,360,0
FPT,6/3/2020 10:35,48.05,48.1,48.05,48.1,2100,0
FPT,6/3/2020 10:36,48.05,48.1,48.05,48.1,300,0
FPT,6/3/2020 10:37,48.05,48.05,48.05,48.05,2300,0
FPT,6/3/2020 10:38,48.05,48.1,48.05,48.1,25860,0
FPT,6/3/2020 10:39,48,48,48,48,530,0
FPT,6/3/2020 10:41,48,48.1,48,48.1,12410,0
FPT,6/3/2020 10:42,48.05,48.05,48.05,48.05,30,0
FPT,6/3/2020 10:43,48.05,48.05,48.05,48.05,970,0
FPT,6/3/2020 10:44,48.1,48.1,48.1,48.1,12400,0
FPT,6/3/2020 10:45,48.1,48.1,48.1,48.1,50,0
FPT,6/3/2020 10:46,48.1,48.1,48.1,48.1,3500,0
FPT,6/3/2020 10:47,48.1,48.1,48.05,48.05,220,0
FPT,6/3/2020 10:48,48.1,48.1,48.1,48.1,14360,0
FPT,6/3/2020 10:49,48.1,48.1,48.1,48.1,450,0
FPT,6/3/2020 10:51,48.1,48.15,48.1,48.1,13090,0
FPT,6/3/2020 10:52,48.1,48.1,48.05,48.05,130,0
FPT,6/3/2020 10:53,48.05,48.05,48.05,48.05,10,0
FPT,6/3/2020 10:54,48.05,48.1,48.05,48.1,3910,0
FPT,6/3/2020 10:55,48.1,48.1,48.1,48.1,20,0
FPT,6/3/2020 10:57,48.1,48.1,48.1,48.1,1010,0
FPT,6/3/2020 10:58,48.15,48.2,48.15,48.2,29550,0
FPT,6/3/2020 10:59,48.15,48.2,48.15,48.15,4260,0
FPT,6/3/2020 11:00,48.15,48.15,48.15,48.15,400,0
FPT,6/3/2020 11:01,48.15,48.15,48.15,48.15,1440,0
FPT,6/3/2020 11:02,48.15,48.15,48.15,48.15,10,0
FPT,6/3/2020 11:03,48.2,48.2,48.15,48.2,6460,0
FPT,6/3/2020 11:04,48.15,48.15,48.15,48.15,2100,0
FPT,6/3/2020 11:05,48.15,48.2,48.15,48.2,14010,0
FPT,6/3/2020 11:06,48.2,48.2,48.15,48.15,1090,0
FPT,6/3/2020 11:08,48.2,48.2,48.2,48.2,8870,0
FPT,6/3/2020 11:09,48.2,48.2,48.2,48.2,6700,0
FPT,6/3/2020 11:11,48.2,48.25,48.2,48.25,6670,0
FPT,6/3/2020 11:12,48.2,48.2,48.2,48.2,500,0
FPT,6/3/2020 11:13,48.2,48.2,48.2,48.2,5000,0
FPT,6/3/2020 11:14,48.2,48.2,48.2,48.2,930,0
FPT,6/3/2020 11:15,48.25,48.25,48.1,48.1,22330,0
FPT,6/3/2020 11:16,48.2,48.2,48.1,48.2,40,0
FPT,6/3/2020 11:17,48.1,48.1,48.1,48.1,1510,0
FPT,6/3/2020 11:18,48.2,48.2,48.2,48.2,4130,0
FPT,6/3/2020 11:19,48.2,48.2,48.2,48.2,540,0
FPT,6/3/2020 11:20,48.2,48.2,48.2,48.2,700,0
FPT,6/3/2020 11:21,48.2,48.25,48.2,48.2,6550,0
FPT,6/3/2020 11:22,48.2,48.2,48.2,48.2,5380,0
FPT,6/3/2020 11:23,48.2,48.25,48.2,48.25,1510,0
FPT,6/3/2020 11:24,48.25,48.25,48.25,48.25,100,0
FPT,6/3/2020 11:25,48.2,48.2,48.2,48.2,70,0
FPT,6/3/2020 11:27,48.2,48.3,48.2,48.3,19540,0
FPT,6/3/2020 11:28,48.25,48.25,48.25,48.25,400,0
FPT,6/3/2020 11:29,48.25,48.3,48.25,48.3,11560,0
FPT,6/3/2020 13:00,48.3,48.3,48.3,48.3,59770,0
FPT,6/3/2020 13:01,48.3,48.3,48.25,48.3,4600,0
FPT,6/3/2020 13:02,48.3,48.35,48.3,48.35,2150,0
FPT,6/3/2020 13:03,48.3,48.3,48.3,48.3,3880,0
FPT,6/3/2020 13:04,48.3,48.3,48.3,48.3,1070,0
FPT,6/3/2020 13:05,48.3,48.3,48.3,48.3,240,0
FPT,6/3/2020 13:06,48.3,48.3,48.25,48.25,370,0
FPT,6/3/2020 13:07,48.25,48.3,48.25,48.3,10630,0
FPT,6/3/2020 13:08,48.35,48.4,48.3,48.4,77670,0
FPT,6/3/2020 13:09,48.4,48.5,48.4,48.5,39660,0
FPT,6/3/2020 13:10,48.5,48.6,48.4,48.6,137070,0
FPT,6/3/2020 13:11,48.6,48.75,48.6,48.75,26040,0
FPT,6/3/2020 13:12,48.75,48.9,48.75,48.85,60160,0
FPT,6/3/2020 13:13,48.9,48.95,48.8,48.9,44960,0
FPT,6/3/2020 13:14,48.85,48.9,48.8,48.85,44470,0
FPT,6/3/2020 13:15,48.85,48.9,48.85,48.9,18600,0
FPT,6/3/2020 13:16,48.85,48.85,48.8,48.85,36540,0
FPT,6/3/2020 13:17,48.85,48.85,48.8,48.85,17290,0
FPT,6/3/2020 13:18,48.8,48.85,48.8,48.8,6460,0
FPT,6/3/2020 13:19,48.8,48.85,48.8,48.8,14850,0
FPT,6/3/2020 13:20,48.8,48.8,48.75,48.75,18170,0
FPT,6/3/2020 13:21,48.75,48.75,48.7,48.75,3250,0
FPT,6/3/2020 13:22,48.7,48.7,48.65,48.65,12240,0
FPT,6/3/2020 13:23,48.65,48.65,48.6,48.6,3910,0
FPT,6/3/2020 13:24,48.6,48.6,48.55,48.6,6700,0
FPT,6/3/2020 13:25,48.55,48.55,48.55,48.55,15330,0
FPT,6/3/2020 13:26,48.6,48.6,48.55,48.55,6310,0
FPT,6/3/2020 13:27,48.55,48.6,48.55,48.6,5590,0
FPT,6/3/2020 13:28,48.6,48.65,48.6,48.6,3770,0
FPT,6/3/2020 13:29,48.65,48.65,48.65,48.65,2550,0
FPT,6/3/2020 13:30,48.6,48.65,48.6,48.65,1040,0
FPT,6/3/2020 13:31,48.6,48.7,48.6,48.6,21210,0
FPT,6/3/2020 13:32,48.65,48.65,48.6,48.65,9170,0
FPT,6/3/2020 13:33,48.65,48.65,48.6,48.6,2590,0
FPT,6/3/2020 13:34,48.6,48.6,48.55,48.6,770,0
FPT,6/3/2020 13:35,48.6,48.6,48.6,48.6,7430,0
FPT,6/3/2020 13:36,48.65,48.65,48.6,48.6,9160,0
FPT,6/3/2020 13:37,48.6,48.6,48.55,48.55,29220,0
FPT,6/3/2020 13:38,48.55,48.55,48.55,48.55,530,0
FPT,6/3/2020 13:39,48.55,48.55,48.55,48.55,3030,0
FPT,6/3/2020 13:40,48.55,48.55,48.55,48.55,260,0
FPT,6/3/2020 13:41,48.55,48.6,48.55,48.55,8210,0
FPT,6/3/2020 13:42,48.55,48.55,48.5,48.55,10670,0
FPT,6/3/2020 13:43,48.55,48.55,48.5,48.55,2740,0
FPT,6/3/2020 13:44,48.55,48.6,48.55,48.6,1290,0
FPT,6/3/2020 13:45,48.6,48.6,48.55,48.55,8600,0
FPT,6/3/2020 13:46,48.55,48.6,48.55,48.6,10890,0
FPT,6/3/2020 13:47,48.6,48.65,48.6,48.65,7740,0
FPT,6/3/2020 13:48,48.6,48.65,48.6,48.6,5920,0
FPT,6/3/2020 13:49,48.6,48.6,48.6,48.6,990,0
FPT,6/3/2020 13:50,48.55,48.65,48.55,48.6,10990,0
FPT,6/3/2020 13:51,48.65,48.65,48.6,48.6,11270,0
FPT,6/3/2020 13:52,48.6,48.65,48.6,48.6,14490,0
FPT,6/3/2020 13:53,48.55,48.6,48.55,48.6,2000,0
FPT,6/3/2020 13:54,48.55,48.6,48.55,48.6,7720,0
FPT,6/3/2020 13:55,48.6,48.6,48.6,48.6,200,0
FPT,6/3/2020 13:56,48.6,48.6,48.55,48.55,21260,0
FPT,6/3/2020 13:57,48.55,48.55,48.55,48.55,500,0
FPT,6/3/2020 13:58,48.55,48.55,48.5,48.55,11990,0
FPT,6/3/2020 13:59,48.55,48.55,48.5,48.5,2110,0
FPT,6/3/2020 14:00,48.55,48.55,48.55,48.55,2000,0
FPT,6/3/2020 14:01,48.55,48.55,48.55,48.55,5980,0
FPT,6/3/2020 14:03,48.55,48.55,48.5,48.55,4050,0
FPT,6/3/2020 14:04,48.55,48.55,48.5,48.5,1240,0
FPT,6/3/2020 14:05,48.5,48.55,48.5,48.5,8060,0
FPT,6/3/2020 14:07,48.5,48.55,48.5,48.5,3820,0
FPT,6/3/2020 14:08,48.5,48.5,48.5,48.5,10020,0
FPT,6/3/2020 14:09,48.5,48.55,48.5,48.55,12290,0
FPT,6/3/2020 14:10,48.55,48.55,48.55,48.55,9940,0
FPT,6/3/2020 14:12,48.55,48.55,48.55,48.55,1500,0
FPT,6/3/2020 14:13,48.55,48.55,48.55,48.55,230,0
FPT,6/3/2020 14:14,48.5,48.55,48.5,48.55,2360,0
FPT,6/3/2020 14:15,48.5,48.55,48.5,48.55,470,0
FPT,6/3/2020 14:16,48.55,48.55,48.55,48.55,1000,0
FPT,6/3/2020 14:17,48.5,48.55,48.5,48.55,1700,0
FPT,6/3/2020 14:18,48.55,48.55,48.5,48.5,1800,0
FPT,6/3/2020 14:19,48.55,48.55,48.5,48.55,20530,0
FPT,6/3/2020 14:20,48.6,48.6,48.55,48.55,13050,0
FPT,6/3/2020 14:21,48.6,48.6,48.6,48.6,4300,0
FPT,6/3/2020 14:22,48.6,48.6,48.55,48.55,37160,0
FPT,6/3/2020 14:23,48.6,48.6,48.6,48.6,9620,0
FPT,6/3/2020 14:24,48.55,48.6,48.55,48.55,11450,0
FPT,6/3/2020 14:25,48.55,48.6,48.55,48.55,5260,0
FPT,6/3/2020 14:26,48.55,48.6,48.55,48.55,2770,0
FPT,6/3/2020 14:27,48.55,48.6,48.55,48.55,3090,0
FPT,6/3/2020 14:28,48.6,48.6,48.55,48.55,3860,0
FPT,6/3/2020 14:29,48.6,48.6,48.55,48.6,620,0
FPT,6/3/2020 14:46,48.65,48.65,48.65,48.65,74460,0
FPT,6/4/2020 9:15,48.9,48.9,48.85,48.85,31380,0
FPT,6/4/2020 9:16,48.9,48.9,48.85,48.9,10520,0
FPT,6/4/2020 9:17,48.9,48.9,48.85,48.85,1010,0
FPT,6/4/2020 9:18,48.9,48.9,48.9,48.9,2430,0
FPT,6/4/2020 9:19,48.85,48.9,48.85,48.9,9700,0
FPT,6/4/2020 9:20,48.9,48.9,48.85,48.85,17610,0
FPT,6/4/2020 9:21,48.85,48.85,48.85,48.85,11310,0
FPT,6/4/2020 9:22,48.85,48.85,48.85,48.85,13670,0
FPT,6/4/2020 9:23,48.85,48.9,48.85,48.85,21930,0
FPT,6/4/2020 9:24,48.85,48.85,48.85,48.85,41740,0
FPT,6/4/2020 9:25,48.85,48.85,48.8,48.8,9340,0
FPT,6/4/2020 9:26,48.85,48.85,48.8,48.85,5010,0
FPT,6/4/2020 9:27,48.8,48.85,48.8,48.85,22740,0
FPT,6/4/2020 9:28,48.85,48.85,48.75,48.8,1970,0
FPT,6/4/2020 9:29,48.8,48.8,48.75,48.8,1340,0
FPT,6/4/2020 9:30,48.75,48.8,48.75,48.8,2310,0
FPT,6/4/2020 9:31,48.75,48.75,48.75,48.75,8310,0
FPT,6/4/2020 9:32,48.75,48.8,48.75,48.75,6910,0
FPT,6/4/2020 9:33,48.75,48.75,48.75,48.75,6060,0
FPT,6/4/2020 9:34,48.75,48.8,48.75,48.75,2760,0
FPT,6/4/2020 9:35,48.75,48.75,48.75,48.75,9310,0
FPT,6/4/2020 9:36,48.8,48.8,48.75,48.75,3170,0
FPT,6/4/2020 9:37,48.75,48.8,48.75,48.8,730,0
FPT,6/4/2020 9:38,48.75,48.75,48.75,48.75,1170,0
FPT,6/4/2020 9:39,48.75,48.75,48.75,48.75,840,0
FPT,6/4/2020 9:40,48.75,48.8,48.75,48.75,1470,0
FPT,6/4/2020 9:41,48.75,48.75,48.75,48.75,2420,0
FPT,6/4/2020 9:42,48.75,48.75,48.75,48.75,6950,0
FPT,6/4/2020 9:43,48.75,48.8,48.75,48.8,11750,0
FPT,6/4/2020 9:44,48.75,48.75,48.75,48.75,4760,0
FPT,6/4/2020 9:45,48.7,48.7,48.7,48.7,720,0
FPT,6/4/2020 9:46,48.7,48.7,48.7,48.7,13000,0
FPT,6/4/2020 9:47,48.7,48.7,48.7,48.7,7350,0
FPT,6/4/2020 9:48,48.7,48.75,48.7,48.75,3730,0
FPT,6/4/2020 9:49,48.7,48.75,48.7,48.75,5200,0
FPT,6/4/2020 9:50,48.7,48.75,48.7,48.75,24500,0
FPT,6/4/2020 9:51,48.7,48.75,48.7,48.75,5730,0
FPT,6/4/2020 9:52,48.7,48.75,48.7,48.75,190,0
FPT,6/4/2020 9:53,48.75,48.75,48.7,48.75,440,0
FPT,6/4/2020 9:54,48.7,48.75,48.7,48.7,3170,0
FPT,6/4/2020 9:55,48.75,48.75,48.7,48.75,100,0
FPT,6/4/2020 9:56,48.7,48.7,48.7,48.7,10610,0
FPT,6/4/2020 9:57,48.75,48.75,48.7,48.7,1150,0
FPT,6/4/2020 9:58,48.75,48.75,48.7,48.7,6730,0
FPT,6/4/2020 9:59,48.7,48.7,48.7,48.7,610,0
FPT,6/4/2020 10:00,48.7,48.75,48.7,48.75,800,0
FPT,6/4/2020 10:01,48.75,48.75,48.7,48.75,90,0
FPT,6/4/2020 10:02,48.7,48.7,48.65,48.65,3190,0
FPT,6/4/2020 10:03,48.65,48.7,48.65,48.65,110,0
FPT,6/4/2020 10:04,48.7,48.7,48.65,48.7,390,0
FPT,6/4/2020 10:05,48.65,48.65,48.65,48.65,3700,0
FPT,6/4/2020 10:06,48.65,48.65,48.65,48.65,10,0
FPT,6/4/2020 10:07,48.65,48.65,48.65,48.65,7710,0
FPT,6/4/2020 10:08,48.65,48.7,48.65,48.65,16890,0
FPT,6/4/2020 10:11,48.7,48.7,48.65,48.7,13160,0
FPT,6/4/2020 10:12,48.7,48.7,48.7,48.7,1650,0
FPT,6/4/2020 10:13,48.7,48.7,48.7,48.7,20,0
FPT,6/4/2020 10:14,48.7,48.7,48.7,48.7,9670,0
FPT,6/4/2020 10:15,48.7,48.7,48.65,48.7,1650,0
FPT,6/4/2020 10:16,48.7,48.7,48.65,48.65,550,0
FPT,6/4/2020 10:21,48.65,48.65,48.65,48.65,2000,0
FPT,6/4/2020 10:22,48.65,48.65,48.65,48.65,2230,0
FPT,6/4/2020 10:24,48.65,48.65,48.65,48.65,1500,0
FPT,6/4/2020 10:25,48.7,48.7,48.65,48.65,20,0
FPT,6/4/2020 10:26,48.65,48.7,48.65,48.65,4440,0
FPT,6/4/2020 10:27,48.7,48.7,48.65,48.65,1050,0
FPT,6/4/2020 10:28,48.65,48.65,48.65,48.65,2060,0
FPT,6/4/2020 10:29,48.65,48.65,48.65,48.65,110,0
FPT,6/4/2020 10:30,48.7,48.7,48.65,48.65,1770,0
FPT,6/4/2020 10:31,48.65,48.7,48.65,48.7,4520,0
FPT,6/4/2020 10:32,48.65,48.7,48.65,48.7,210,0
FPT,6/4/2020 10:33,48.7,48.7,48.65,48.65,700,0
FPT,6/4/2020 10:34,48.7,48.7,48.7,48.7,200,0
FPT,6/4/2020 10:35,48.7,48.7,48.65,48.65,3310,0
FPT,6/4/2020 10:36,48.7,48.7,48.7,48.7,310,0
FPT,6/4/2020 10:37,48.65,48.7,48.65,48.65,220,0
FPT,6/4/2020 10:38,48.7,48.7,48.65,48.7,600,0
FPT,6/4/2020 10:39,48.65,48.7,48.65,48.7,40,0
FPT,6/4/2020 10:40,48.65,48.7,48.65,48.7,5040,0
FPT,6/4/2020 10:42,48.7,48.7,48.7,48.7,330,0
FPT,6/4/2020 10:43,48.7,48.7,48.7,48.7,230,0
FPT,6/4/2020 10:44,48.7,48.7,48.7,48.7,1000,0
FPT,6/4/2020 10:45,48.65,48.7,48.65,48.65,320,0
FPT,6/4/2020 10:46,48.65,48.7,48.65,48.65,1100,0
FPT,6/4/2020 10:48,48.65,48.7,48.65,48.7,80,0
FPT,6/4/2020 10:49,48.7,48.7,48.65,48.65,3530,0
FPT,6/4/2020 10:50,48.7,48.7,48.7,48.7,10,0
FPT,6/4/2020 10:51,48.65,48.7,48.65,48.7,50,0
FPT,6/4/2020 10:52,48.65,48.7,48.65,48.7,1810,0
FPT,6/4/2020 10:53,48.7,48.7,48.65,48.65,7120,0
FPT,6/4/2020 10:54,48.65,48.7,48.65,48.7,10310,0
FPT,6/4/2020 10:55,48.7,48.7,48.65,48.65,150,0
FPT,6/4/2020 10:56,48.7,48.7,48.65,48.65,90,0
FPT,6/4/2020 10:57,48.7,48.7,48.65,48.65,5560,0
FPT,6/4/2020 10:58,48.7,48.7,48.65,48.65,60,0
FPT,6/4/2020 10:59,48.7,48.7,48.65,48.65,20,0
FPT,6/4/2020 11:00,48.7,48.7,48.7,48.7,10,0
FPT,6/4/2020 11:01,48.65,48.65,48.65,48.65,10,0
FPT,6/4/2020 11:03,48.65,48.65,48.65,48.65,2700,0
FPT,6/4/2020 11:04,48.7,48.7,48.65,48.65,1640,0
FPT,6/4/2020 11:05,48.7,48.7,48.65,48.65,20,0
FPT,6/4/2020 11:06,48.65,48.7,48.65,48.7,18440,0
FPT,6/4/2020 11:07,48.65,48.7,48.65,48.7,14020,0
FPT,6/4/2020 11:08,48.7,48.7,48.65,48.7,34360,0
FPT,6/4/2020 11:09,48.7,48.75,48.7,48.7,1200,0
FPT,6/4/2020 11:10,48.7,48.75,48.65,48.65,21030,0
FPT,6/4/2020 11:11,48.7,48.7,48.65,48.65,1110,0
FPT,6/4/2020 11:12,48.7,48.7,48.65,48.65,20,0
FPT,6/4/2020 11:13,48.7,48.7,48.65,48.7,2120,0
FPT,6/4/2020 11:14,48.65,48.7,48.65,48.7,7010,0
FPT,6/4/2020 11:15,48.7,48.7,48.65,48.65,5890,0
FPT,6/4/2020 11:16,48.7,48.7,48.65,48.65,4770,0
FPT,6/4/2020 11:17,48.65,48.65,48.6,48.6,930,0
FPT,6/4/2020 11:18,48.65,48.65,48.6,48.65,30,0
FPT,6/4/2020 11:19,48.6,48.65,48.6,48.65,60,0
FPT,6/4/2020 11:20,48.6,48.65,48.6,48.65,1850,0
FPT,6/4/2020 11:21,48.65,48.65,48.65,48.65,370,0
FPT,6/4/2020 11:22,48.6,48.6,48.6,48.6,10,0
FPT,6/4/2020 11:23,48.6,48.65,48.6,48.65,310,0
FPT,6/4/2020 11:24,48.6,48.65,48.6,48.65,310,0
FPT,6/4/2020 11:25,48.6,48.65,48.6,48.65,90,0
FPT,6/4/2020 11:26,48.6,48.65,48.6,48.65,620,0
FPT,6/4/2020 11:28,48.65,48.65,48.6,48.65,1120,0
FPT,6/4/2020 11:29,48.6,48.65,48.6,48.6,2050,0
FPT,6/4/2020 13:00,48.6,48.6,48.6,48.6,18390,0
FPT,6/4/2020 13:01,48.6,48.6,48.6,48.6,5000,0
FPT,6/4/2020 13:03,48.65,48.65,48.65,48.65,10,0
FPT,6/4/2020 13:04,48.65,48.7,48.65,48.7,10500,0
FPT,6/4/2020 13:05,48.65,48.7,48.65,48.7,620,0
FPT,6/4/2020 13:07,48.7,48.7,48.7,48.7,6220,0
FPT,6/4/2020 13:09,48.7,48.7,48.65,48.7,1220,0
FPT,6/4/2020 13:10,48.7,48.7,48.65,48.65,3010,0
FPT,6/4/2020 13:11,48.65,48.65,48.65,48.65,2750,0
FPT,6/4/2020 13:12,48.65,48.65,48.65,48.65,500,0
FPT,6/4/2020 13:13,48.7,48.7,48.65,48.65,210,0
FPT,6/4/2020 13:14,48.65,48.7,48.65,48.7,3610,0
FPT,6/4/2020 13:15,48.65,48.65,48.65,48.65,2060,0
FPT,6/4/2020 13:16,48.7,48.7,48.65,48.65,4540,0
FPT,6/4/2020 13:18,48.65,48.65,48.65,48.65,50,0
FPT,6/4/2020 13:19,48.65,48.65,48.65,48.65,11000,0
FPT,6/4/2020 13:20,48.65,48.65,48.65,48.65,6000,0
FPT,6/4/2020 13:21,48.65,48.7,48.65,48.65,1800,0
FPT,6/4/2020 13:23,48.65,48.65,48.65,48.65,500,0
FPT,6/4/2020 13:25,48.65,48.65,48.65,48.65,1510,0
FPT,6/4/2020 13:26,48.65,48.65,48.65,48.65,1600,0
FPT,6/4/2020 13:27,48.65,48.65,48.65,48.65,2200,0
FPT,6/4/2020 13:28,48.65,48.65,48.65,48.65,1720,0
FPT,6/4/2020 13:29,48.7,48.7,48.7,48.7,29290,0
FPT,6/4/2020 13:30,48.7,48.75,48.7,48.7,9030,0
FPT,6/4/2020 13:31,48.75,48.75,48.7,48.7,930,0
FPT,6/4/2020 13:32,48.7,48.7,48.7,48.7,420,0
FPT,6/4/2020 13:33,48.65,48.65,48.65,48.65,10,0
FPT,6/4/2020 13:34,48.65,48.7,48.65,48.7,3060,0
FPT,6/4/2020 13:35,48.7,48.7,48.7,48.7,1400,0
FPT,6/4/2020 13:36,48.7,48.75,48.7,48.75,3840,0
FPT,6/4/2020 13:37,48.7,48.75,48.7,48.7,3410,0
FPT,6/4/2020 13:39,48.7,48.7,48.7,48.7,750,0
FPT,6/4/2020 13:40,48.7,48.7,48.7,48.7,4900,0
FPT,6/4/2020 13:41,48.7,48.75,48.7,48.75,4070,0
FPT,6/4/2020 13:42,48.7,48.7,48.7,48.7,10,0
FPT,6/4/2020 13:43,48.7,48.75,48.7,48.75,2910,0
FPT,6/4/2020 13:44,48.7,48.75,48.7,48.75,11990,0
FPT,6/4/2020 13:45,48.7,48.75,48.7,48.75,110,0
FPT,6/4/2020 13:46,48.7,48.75,48.7,48.75,270,0
FPT,6/4/2020 13:47,48.7,48.75,48.7,48.7,3560,0
FPT,6/4/2020 13:48,48.75,48.75,48.75,48.75,10,0
FPT,6/4/2020 13:49,48.75,48.75,48.75,48.75,48380,0
FPT,6/4/2020 13:50,48.75,48.8,48.75,48.75,4140,0
FPT,6/4/2020 13:51,48.75,48.75,48.75,48.75,1410,0
FPT,6/4/2020 13:52,48.8,48.8,48.75,48.75,1500,0
FPT,6/4/2020 13:53,48.75,48.8,48.75,48.8,750,0
FPT,6/4/2020 13:54,48.75,48.8,48.75,48.75,7730,0
FPT,6/4/2020 13:55,48.75,48.8,48.75,48.75,570,0
FPT,6/4/2020 13:56,48.75,48.8,48.75,48.8,110850,0
FPT,6/4/2020 13:57,48.8,48.8,48.8,48.8,5570,0
FPT,6/4/2020 13:58,48.8,48.85,48.75,48.85,12290,0
FPT,6/4/2020 13:59,48.8,48.8,48.8,48.8,500,0
FPT,6/4/2020 14:00,48.75,48.85,48.75,48.85,9770,0
FPT,6/4/2020 14:01,48.85,48.85,48.8,48.8,15130,0
FPT,6/4/2020 14:02,48.8,48.85,48.8,48.8,15610,0
FPT,6/4/2020 14:03,48.8,48.8,48.75,48.8,8720,0
FPT,6/4/2020 14:04,48.8,48.8,48.8,48.8,3130,0
FPT,6/4/2020 14:05,48.8,48.8,48.8,48.8,5450,0
FPT,6/4/2020 14:06,48.8,48.8,48.8,48.8,90,0
FPT,6/4/2020 14:07,48.75,48.75,48.75,48.75,3620,0
FPT,6/4/2020 14:08,48.75,48.75,48.75,48.75,37410,0
FPT,6/4/2020 14:09,48.7,48.7,48.65,48.65,17510,0
FPT,6/4/2020 14:10,48.65,48.65,48.65,48.65,8600,0
FPT,6/4/2020 14:11,48.65,48.65,48.6,48.6,33210,0
FPT,6/4/2020 14:12,48.55,48.6,48.55,48.6,13120,0
FPT,6/4/2020 14:13,48.55,48.6,48.55,48.6,40,0
FPT,6/4/2020 14:14,48.6,48.6,48.55,48.55,6010,0
FPT,6/4/2020 14:15,48.6,48.6,48.55,48.6,5130,0
FPT,6/4/2020 14:16,48.55,48.6,48.55,48.6,5190,0
FPT,6/4/2020 14:17,48.55,48.6,48.55,48.6,320,0
FPT,6/4/2020 14:18,48.6,48.6,48.6,48.6,90,0
FPT,6/4/2020 14:19,48.6,48.6,48.6,48.6,30,0
FPT,6/4/2020 14:20,48.6,48.6,48.55,48.55,1070,0
FPT,6/4/2020 14:21,48.55,48.6,48.55,48.55,8720,0
FPT,6/4/2020 14:22,48.6,48.6,48.55,48.6,5720,0
FPT,6/4/2020 14:23,48.55,48.6,48.55,48.6,5310,0
FPT,6/4/2020 14:24,48.6,48.6,48.6,48.6,640,0
FPT,6/4/2020 14:25,48.6,48.6,48.6,48.6,4360,0
FPT,6/4/2020 14:26,48.6,48.6,48.55,48.6,4360,0
FPT,6/4/2020 14:27,48.6,48.6,48.55,48.6,1050,0
FPT,6/4/2020 14:28,48.6,48.6,48.6,48.6,3070,0
FPT,6/4/2020 14:29,48.6,48.6,48.55,48.6,3380,0
FPT,6/4/2020 14:46,48.4,48.4,48.4,48.4,77880,0
FPT,6/5/2020 9:15,48.4,48.4,48.4,48.4,17440,0
FPT,6/5/2020 9:16,48.4,48.4,48.3,48.3,2140,0
FPT,6/5/2020 9:17,48.35,48.35,48.35,48.35,560,0
FPT,6/5/2020 9:18,48.35,48.35,48.35,48.35,490,0
FPT,6/5/2020 9:19,48.35,48.35,48.3,48.3,10230,0
FPT,6/5/2020 9:20,48.25,48.3,48.25,48.25,620,0
FPT,6/5/2020 9:21,48.25,48.25,48.25,48.25,940,0
FPT,6/5/2020 9:22,48.3,48.3,48.15,48.2,3980,0
FPT,6/5/2020 9:23,48.2,48.2,48.2,48.2,6090,0
FPT,6/5/2020 9:24,48.2,48.25,48.2,48.25,4100,0
FPT,6/5/2020 9:25,48.2,48.2,48.2,48.2,1600,0
FPT,6/5/2020 9:26,48.25,48.25,48.2,48.25,3610,0
FPT,6/5/2020 9:27,48.2,48.2,48.2,48.2,21700,0
FPT,6/5/2020 9:28,48.2,48.25,48.2,48.25,3130,0
FPT,6/5/2020 9:29,48.25,48.3,48.25,48.3,11780,0
FPT,6/5/2020 9:30,48.25,48.3,48.25,48.3,7710,0
FPT,6/5/2020 9:31,48.3,48.3,48.25,48.25,240,0
FPT,6/5/2020 9:32,48.25,48.25,48.25,48.25,220,0
FPT,6/5/2020 9:33,48.3,48.3,48.25,48.25,330,0
FPT,6/5/2020 9:34,48.25,48.3,48.25,48.3,3120,0
FPT,6/5/2020 9:35,48.3,48.3,48.25,48.3,5160,0
FPT,6/5/2020 9:36,48.3,48.3,48.25,48.25,6540,0
FPT,6/5/2020 9:37,48.25,48.3,48.25,48.3,6530,0
FPT,6/5/2020 9:38,48.3,48.3,48.3,48.3,10190,0
FPT,6/5/2020 9:39,48.3,48.3,48.3,48.3,10120,0
FPT,6/5/2020 9:40,48.35,48.35,48.35,48.35,50,0
FPT,6/5/2020 9:41,48.35,48.4,48.35,48.4,4130,0
FPT,6/5/2020 9:42,48.4,48.45,48.4,48.45,3540,0
FPT,6/5/2020 9:43,48.45,48.45,48.45,48.45,3910,0
FPT,6/5/2020 9:44,48.45,48.45,48.45,48.45,1720,0
FPT,6/5/2020 9:45,48.45,48.5,48.45,48.5,3160,0
FPT,6/5/2020 9:46,48.5,48.5,48.5,48.5,2770,0
FPT,6/5/2020 9:47,48.45,48.5,48.45,48.45,160,0
FPT,6/5/2020 9:48,48.45,48.5,48.45,48.45,930,0
FPT,6/5/2020 9:49,48.45,48.5,48.45,48.5,500,0
FPT,6/5/2020 9:50,48.45,48.45,48.45,48.45,6140,0
FPT,6/5/2020 9:51,48.4,48.45,48.4,48.45,2680,0
FPT,6/5/2020 9:52,48.45,48.45,48.45,48.45,5080,0
FPT,6/5/2020 9:53,48.45,48.45,48.45,48.45,170,0
FPT,6/5/2020 9:54,48.45,48.45,48.45,48.45,10,0
FPT,6/5/2020 9:55,48.4,48.4,48.4,48.4,2060,0
FPT,6/5/2020 9:56,48.45,48.45,48.4,48.4,2030,0
FPT,6/5/2020 9:57,48.4,48.4,48.4,48.4,2130,0
FPT,6/5/2020 9:58,48.4,48.45,48.4,48.4,20450,0
FPT,6/5/2020 9:59,48.4,48.4,48.4,48.4,3950,0
FPT,6/5/2020 10:00,48.4,48.45,48.4,48.45,2260,0
FPT,6/5/2020 10:01,48.45,48.45,48.4,48.45,530,0
FPT,6/5/2020 10:02,48.4,48.45,48.4,48.45,260,0
FPT,6/5/2020 10:03,48.4,48.45,48.4,48.4,1910,0
FPT,6/5/2020 10:04,48.45,48.45,48.45,48.45,2790,0
FPT,6/5/2020 10:05,48.4,48.5,48.4,48.5,11530,0
FPT,6/5/2020 10:06,48.45,48.55,48.45,48.55,53160,0
FPT,6/5/2020 10:07,48.5,48.55,48.5,48.55,4630,0
FPT,6/5/2020 10:08,48.55,48.6,48.55,48.6,12550,0
FPT,6/5/2020 10:09,48.55,48.6,48.55,48.6,43020,0
FPT,6/5/2020 10:10,48.6,48.6,48.6,48.6,1990,0
FPT,6/5/2020 10:11,48.6,48.6,48.6,48.6,2330,0
FPT,6/5/2020 10:12,48.6,48.6,48.6,48.6,3370,0
FPT,6/5/2020 10:13,48.6,48.6,48.55,48.55,2020,0
FPT,6/5/2020 10:14,48.6,48.6,48.55,48.55,20,0
FPT,6/5/2020 10:15,48.55,48.55,48.55,48.55,500,0
FPT,6/5/2020 10:17,48.6,48.6,48.6,48.6,210,0
FPT,6/5/2020 10:18,48.6,48.6,48.55,48.55,2760,0
FPT,6/5/2020 10:19,48.6,48.6,48.6,48.6,2050,0
FPT,6/5/2020 10:20,48.55,48.6,48.55,48.6,620,0
FPT,6/5/2020 10:21,48.6,48.6,48.6,48.6,170,0
FPT,6/5/2020 10:22,48.6,48.6,48.55,48.55,2720,0
FPT,6/5/2020 10:23,48.55,48.55,48.55,48.55,16300,0
FPT,6/5/2020 10:24,48.55,48.55,48.55,48.55,1740,0
FPT,6/5/2020 10:25,48.5,48.5,48.5,48.5,10830,0
FPT,6/5/2020 10:26,48.5,48.55,48.5,48.5,2510,0
FPT,6/5/2020 10:27,48.5,48.5,48.5,48.5,100,0
FPT,6/5/2020 10:28,48.5,48.5,48.45,48.45,3030,0
FPT,6/5/2020 10:29,48.5,48.5,48.5,48.5,1980,0
FPT,6/5/2020 10:30,48.5,48.5,48.5,48.5,270,0
FPT,6/5/2020 10:31,48.6,48.6,48.5,48.5,10170,0
FPT,6/5/2020 10:33,48.5,48.55,48.5,48.55,2710,0
FPT,6/5/2020 10:34,48.55,48.55,48.55,48.55,3600,0
FPT,6/5/2020 10:35,48.55,48.55,48.5,48.5,3600,0
FPT,6/5/2020 10:36,48.55,48.55,48.55,48.55,1200,0
FPT,6/5/2020 10:37,48.5,48.55,48.5,48.5,980,0
FPT,6/5/2020 10:38,48.55,48.55,48.5,48.5,30,0
FPT,6/5/2020 10:39,48.5,48.5,48.5,48.5,600,0
FPT,6/5/2020 10:40,48.55,48.55,48.5,48.55,13020,0
FPT,6/5/2020 10:41,48.55,48.55,48.55,48.55,810,0
FPT,6/5/2020 10:43,48.5,48.5,48.5,48.5,200,0
FPT,6/5/2020 10:44,48.5,48.5,48.5,48.5,2610,0
FPT,6/5/2020 10:45,48.5,48.5,48.5,48.5,470,0
FPT,6/5/2020 10:46,48.5,48.5,48.5,48.5,310,0
FPT,6/5/2020 10:47,48.5,48.5,48.5,48.5,770,0
FPT,6/5/2020 10:48,48.5,48.5,48.5,48.5,500,0
FPT,6/5/2020 10:49,48.5,48.5,48.5,48.5,12140,0
FPT,6/5/2020 10:50,48.5,48.5,48.5,48.5,1300,0
FPT,6/5/2020 10:51,48.5,48.5,48.45,48.45,6860,0
FPT,6/5/2020 10:52,48.45,48.45,48.45,48.45,90,0
FPT,6/5/2020 10:54,48.5,48.5,48.5,48.5,500,0
FPT,6/5/2020 10:56,48.5,48.5,48.5,48.5,1070,0
FPT,6/5/2020 10:57,48.5,48.5,48.5,48.5,100,0
FPT,6/5/2020 10:58,48.55,48.55,48.55,48.55,300,0
FPT,6/5/2020 10:59,48.5,48.55,48.5,48.55,160,0
FPT,6/5/2020 11:00,48.55,48.55,48.55,48.55,9020,0
FPT,6/5/2020 11:01,48.55,48.55,48.55,48.55,2990,0
FPT,6/5/2020 11:02,48.55,48.55,48.5,48.55,1350,0
FPT,6/5/2020 11:03,48.55,48.55,48.55,48.55,620,0
FPT,6/5/2020 11:04,48.5,48.5,48.5,48.5,1720,0
FPT,6/5/2020 11:05,48.55,48.55,48.55,48.55,10,0
FPT,6/5/2020 11:06,48.55,48.55,48.55,48.55,100,0
FPT,6/5/2020 11:07,48.55,48.6,48.55,48.6,6590,0
FPT,6/5/2020 11:08,48.55,48.6,48.55,48.55,390,0
FPT,6/5/2020 11:09,48.55,48.55,48.5,48.55,1920,0
FPT,6/5/2020 11:10,48.5,48.5,48.5,48.5,20,0
FPT,6/5/2020 11:11,48.55,48.55,48.5,48.5,90,0
FPT,6/5/2020 11:12,48.55,48.55,48.5,48.5,1450,0
FPT,6/5/2020 11:13,48.55,48.55,48.55,48.55,120,0
FPT,6/5/2020 11:14,48.55,48.55,48.55,48.55,1100,0
FPT,6/5/2020 11:15,48.5,48.55,48.5,48.55,720,0
FPT,6/5/2020 11:16,48.5,48.55,48.5,48.5,2790,0
FPT,6/5/2020 11:17,48.5,48.5,48.5,48.5,10,0
FPT,6/5/2020 11:18,48.5,48.55,48.5,48.5,3390,0
FPT,6/5/2020 11:20,48.5,48.5,48.5,48.5,4140,0
FPT,6/5/2020 11:22,48.5,48.5,48.5,48.5,1000,0
FPT,6/5/2020 11:23,48.5,48.5,48.5,48.5,1300,0
FPT,6/5/2020 11:24,48.5,48.5,48.5,48.5,800,0
FPT,6/5/2020 11:25,48.5,48.5,48.5,48.5,5000,0
FPT,6/5/2020 11:26,48.5,48.5,48.5,48.5,50,0
FPT,6/5/2020 11:27,48.5,48.5,48.5,48.5,510,0
FPT,6/5/2020 11:28,48.5,48.5,48.5,48.5,100,0
FPT,6/5/2020 11:29,48.55,48.55,48.5,48.5,120,0
FPT,6/5/2020 13:00,48.5,48.5,48.5,48.5,8380,0
FPT,6/5/2020 13:01,48.5,48.55,48.5,48.55,9130,0
FPT,6/5/2020 13:02,48.55,48.6,48.55,48.6,490,0
FPT,6/5/2020 13:03,48.6,48.65,48.6,48.65,84160,0
FPT,6/5/2020 13:04,48.65,48.65,48.65,48.65,17940,0
FPT,6/5/2020 13:05,48.65,48.65,48.65,48.65,1000,0
FPT,6/5/2020 13:06,48.65,48.7,48.65,48.65,38090,0
FPT,6/5/2020 13:08,48.65,48.7,48.65,48.65,19020,0
FPT,6/5/2020 13:09,48.65,48.7,48.65,48.7,18660,0
FPT,6/5/2020 13:10,48.7,48.7,48.65,48.7,5470,0
FPT,6/5/2020 13:11,48.7,48.7,48.65,48.7,9520,0
FPT,6/5/2020 13:12,48.65,48.7,48.65,48.65,3020,0
FPT,6/5/2020 13:13,48.7,48.7,48.65,48.65,510,0
FPT,6/5/2020 13:14,48.7,48.7,48.65,48.65,6110,0
FPT,6/5/2020 13:15,48.7,48.7,48.65,48.65,8130,0
FPT,6/5/2020 13:17,48.65,48.65,48.65,48.65,650,0
FPT,6/5/2020 13:18,48.65,48.65,48.65,48.65,1000,0
FPT,6/5/2020 13:19,48.65,48.7,48.65,48.65,6000,0
FPT,6/5/2020 13:20,48.7,48.7,48.65,48.65,1020,0
FPT,6/5/2020 13:21,48.7,48.7,48.65,48.65,630,0
FPT,6/5/2020 13:22,48.7,48.7,48.65,48.7,3010,0
FPT,6/5/2020 13:23,48.65,48.7,48.65,48.7,520,0
FPT,6/5/2020 13:24,48.65,48.7,48.65,48.7,5060,0
FPT,6/5/2020 13:25,48.65,48.65,48.6,48.65,8350,0
FPT,6/5/2020 13:26,48.6,48.65,48.6,48.6,1020,0
FPT,6/5/2020 13:27,48.6,48.6,48.6,48.6,22170,0
FPT,6/5/2020 13:28,48.65,48.65,48.65,48.65,100,0
FPT,6/5/2020 13:29,48.6,48.6,48.55,48.55,1240,0
FPT,6/5/2020 13:30,48.55,48.6,48.55,48.6,270,0
FPT,6/5/2020 13:31,48.6,48.6,48.6,48.6,70,0
FPT,6/5/2020 13:32,48.55,48.55,48.55,48.55,20,0
FPT,6/5/2020 13:33,48.6,48.6,48.6,48.6,50,0
FPT,6/5/2020 13:34,48.55,48.55,48.55,48.55,6500,0
FPT,6/5/2020 13:35,48.55,48.6,48.55,48.6,27170,0
FPT,6/5/2020 13:36,48.55,48.6,48.55,48.55,1230,0
FPT,6/5/2020 13:37,48.55,48.55,48.5,48.5,21500,0
FPT,6/5/2020 13:38,48.5,48.5,48.45,48.45,9950,0
FPT,6/5/2020 13:39,48.5,48.5,48.5,48.5,240,0
FPT,6/5/2020 13:40,48.45,48.45,48.45,48.45,7590,0
FPT,6/5/2020 13:41,48.4,48.45,48.4,48.45,2330,0
FPT,6/5/2020 13:42,48.4,48.45,48.4,48.45,22760,0
FPT,6/5/2020 13:43,48.5,48.5,48.45,48.45,510,0
FPT,6/5/2020 13:44,48.5,48.5,48.4,48.5,15510,0
FPT,6/5/2020 13:45,48.5,48.5,48.5,48.5,10,0
FPT,6/5/2020 13:46,48.5,48.5,48.45,48.45,1580,0
FPT,6/5/2020 13:47,48.5,48.5,48.45,48.5,2020,0
FPT,6/5/2020 13:48,48.45,48.45,48.45,48.45,2000,0
FPT,6/5/2020 13:49,48.45,48.5,48.45,48.5,1480,0
FPT,6/5/2020 13:52,48.5,48.5,48.5,48.5,2020,0
FPT,6/5/2020 13:53,48.5,48.5,48.5,48.5,10,0
FPT,6/5/2020 13:54,48.5,48.5,48.5,48.5,30,0
FPT,6/5/2020 13:55,48.5,48.5,48.5,48.5,2050,0
FPT,6/5/2020 13:56,48.5,48.5,48.5,48.5,50,0
FPT,6/5/2020 13:57,48.5,48.55,48.5,48.55,3510,0
FPT,6/5/2020 13:58,48.5,48.55,48.5,48.5,1230,0
FPT,6/5/2020 13:59,48.5,48.55,48.5,48.5,7180,0
FPT,6/5/2020 14:00,48.5,48.5,48.5,48.5,30,0
FPT,6/5/2020 14:01,48.5,48.5,48.45,48.45,120,0
FPT,6/5/2020 14:02,48.5,48.5,48.45,48.5,2460,0
FPT,6/5/2020 14:03,48.5,48.5,48.45,48.45,1320,0
FPT,6/5/2020 14:04,48.5,48.5,48.5,48.5,720,0
FPT,6/5/2020 14:05,48.45,48.5,48.45,48.45,370,0
FPT,6/5/2020 14:06,48.45,48.5,48.45,48.5,130,0
FPT,6/5/2020 14:07,48.5,48.5,48.5,48.5,4060,0
FPT,6/5/2020 14:08,48.5,48.55,48.45,48.55,5060,0
FPT,6/5/2020 14:09,48.5,48.55,48.5,48.5,1510,0
FPT,6/5/2020 14:10,48.5,48.5,48.5,48.5,1710,0
FPT,6/5/2020 14:11,48.5,48.5,48.45,48.5,2430,0
FPT,6/5/2020 14:13,48.5,48.5,48.5,48.5,1730,0
FPT,6/5/2020 14:14,48.5,48.5,48.5,48.5,3050,0
FPT,6/5/2020 14:15,48.5,48.5,48.5,48.5,1060,0
FPT,6/5/2020 14:16,48.5,48.5,48.45,48.45,200,0
FPT,6/5/2020 14:17,48.5,48.5,48.45,48.5,4110,0
FPT,6/5/2020 14:18,48.45,48.5,48.45,48.5,16380,0
FPT,6/5/2020 14:19,48.5,48.5,48.5,48.5,290,0
FPT,6/5/2020 14:20,48.45,48.5,48.45,48.5,1030,0
FPT,6/5/2020 14:21,48.45,48.5,48.45,48.45,3830,0
FPT,6/5/2020 14:22,48.45,48.5,48.45,48.5,660,0
FPT,6/5/2020 14:23,48.5,48.5,48.45,48.45,8310,0
FPT,6/5/2020 14:24,48.5,48.55,48.45,48.5,19820,0
FPT,6/5/2020 14:25,48.5,48.5,48.5,48.5,4790,0
FPT,6/5/2020 14:26,48.5,48.55,48.5,48.55,6270,0
FPT,6/5/2020 14:27,48.5,48.5,48.5,48.5,2200,0
FPT,6/5/2020 14:28,48.5,48.5,48.5,48.5,7250,0
FPT,6/5/2020 14:29,48.5,48.5,48.5,48.5,5140,0
FPT,6/5/2020 14:46,48.7,48.7,48.7,48.7,207070,0
FPT,6/8/2020 9:16,49,49.05,49,49.05,69820,0
FPT,6/8/2020 9:17,49.1,49.1,49,49.1,32840,0
FPT,6/8/2020 9:18,49.15,49.15,49.05,49.05,29520,0
FPT,6/8/2020 9:19,49.1,49.15,49.1,49.15,26290,0
FPT,6/8/2020 9:20,49.15,49.15,49.1,49.15,12710,0
FPT,6/8/2020 9:21,49.15,49.2,49.15,49.15,23330,0
FPT,6/8/2020 9:22,49.2,49.25,49.15,49.25,68160,0
FPT,6/8/2020 9:23,49.25,49.35,49.25,49.35,66540,0
FPT,6/8/2020 9:24,49.35,49.4,49.35,49.4,23250,0
FPT,6/8/2020 9:25,49.35,49.5,49.35,49.4,42100,0
FPT,6/8/2020 9:26,49.45,49.65,49.45,49.65,173960,0
FPT,6/8/2020 9:27,49.6,49.7,49.6,49.65,46080,0
FPT,6/8/2020 9:28,49.7,49.7,49.7,49.7,56350,0
FPT,6/8/2020 9:29,49.7,49.7,49.65,49.65,32680,0
FPT,6/8/2020 9:30,49.65,49.65,49.6,49.6,11290,0
FPT,6/8/2020 9:31,49.7,49.7,49.65,49.65,13350,0
FPT,6/8/2020 9:32,49.6,49.65,49.6,49.65,29400,0
FPT,6/8/2020 9:33,49.6,49.6,49.6,49.6,30930,0
FPT,6/8/2020 9:34,49.6,49.6,49.55,49.6,30030,0
FPT,6/8/2020 9:35,49.6,49.6,49.55,49.55,19200,0
FPT,6/8/2020 9:36,49.6,49.6,49.55,49.55,118120,0
FPT,6/8/2020 9:37,49.5,49.55,49.5,49.5,37360,0
FPT,6/8/2020 9:38,49.5,49.55,49.5,49.55,48530,0
FPT,6/8/2020 9:39,49.5,49.55,49.5,49.5,24300,0
FPT,6/8/2020 9:40,49.5,49.5,49.5,49.5,8200,0
FPT,6/8/2020 9:41,49.5,49.5,49.5,49.5,16400,0
FPT,6/8/2020 9:42,49.45,49.5,49.45,49.45,9270,0
FPT,6/8/2020 9:43,49.45,49.5,49.45,49.45,17540,0
FPT,6/8/2020 9:44,49.5,49.5,49.35,49.35,49180,0
FPT,6/8/2020 9:45,49.4,49.4,49.35,49.4,55860,0
FPT,6/8/2020 9:46,49.45,49.45,49.4,49.45,33380,0
FPT,6/8/2020 9:47,49.5,49.55,49.45,49.55,70090,0
FPT,6/8/2020 9:48,49.5,49.55,49.5,49.55,15190,0
FPT,6/8/2020 9:49,49.5,49.6,49.5,49.6,33900,0
FPT,6/8/2020 9:50,49.55,49.6,49.55,49.6,49880,0
FPT,6/8/2020 9:51,49.65,49.65,49.6,49.65,49110,0
FPT,6/8/2020 9:52,49.65,49.7,49.65,49.65,24520,0
FPT,6/8/2020 9:53,49.7,49.75,49.7,49.75,183370,0
FPT,6/8/2020 9:54,49.8,49.85,49.75,49.85,106730,0
FPT,6/8/2020 9:55,49.8,49.9,49.8,49.85,43270,0
FPT,6/8/2020 9:56,49.85,49.9,49.85,49.9,66510,0
FPT,6/8/2020 9:57,49.9,49.9,49.85,49.9,91050,0
FPT,6/8/2020 9:58,49.9,49.95,49.9,49.95,23980,0
FPT,6/8/2020 9:59,49.95,49.95,49.9,49.95,34150,0
FPT,6/8/2020 10:00,49.9,49.95,49.9,49.9,24040,0
FPT,6/8/2020 10:01,49.9,49.9,49.9,49.9,27240,0
FPT,6/8/2020 10:02,49.9,49.95,49.9,49.95,11620,0
FPT,6/8/2020 10:03,49.9,50,49.9,49.95,33300,0
FPT,6/8/2020 10:04,50,50,49.95,49.95,24550,0
FPT,6/8/2020 10:05,49.95,50,49.95,49.95,8140,0
FPT,6/8/2020 10:06,50,50,49.95,50,18840,0
FPT,6/8/2020 10:07,50,50,49.95,50,70140,0
FPT,6/8/2020 10:08,49.95,50,49.95,50,14470,0
FPT,6/8/2020 10:09,50,50,49.95,49.95,21310,0
FPT,6/8/2020 10:10,49.95,49.95,49.9,49.95,35650,0
FPT,6/8/2020 10:11,49.95,49.95,49.9,49.9,13670,0
FPT,6/8/2020 10:12,49.95,49.95,49.9,49.9,13590,0
FPT,6/8/2020 10:13,49.9,49.95,49.9,49.95,8740,0
FPT,6/8/2020 10:14,49.9,49.95,49.9,49.9,47460,0
FPT,6/8/2020 10:15,49.95,49.95,49.85,49.85,24170,0
FPT,6/8/2020 10:16,49.9,49.9,49.85,49.9,3660,0
FPT,6/8/2020 10:17,49.85,49.9,49.85,49.9,4220,0
FPT,6/8/2020 10:18,49.9,49.9,49.85,49.9,1600,0
FPT,6/8/2020 10:19,49.85,49.9,49.85,49.9,8620,0
FPT,6/8/2020 10:20,49.85,49.9,49.85,49.9,21730,0
FPT,6/8/2020 10:21,49.85,49.9,49.85,49.9,3080,0
FPT,6/8/2020 10:22,49.9,49.9,49.85,49.85,1400,0
FPT,6/8/2020 10:23,49.85,49.9,49.85,49.9,12300,0
FPT,6/8/2020 10:24,49.85,49.9,49.85,49.9,8220,0
FPT,6/8/2020 10:25,49.85,49.9,49.85,49.85,21010,0
FPT,6/8/2020 10:26,49.85,49.9,49.85,49.85,16710,0
FPT,6/8/2020 10:27,49.85,49.85,49.8,49.8,26070,0
FPT,6/8/2020 10:28,49.8,49.85,49.8,49.8,5800,0
FPT,6/8/2020 10:29,49.8,49.85,49.75,49.75,16510,0
FPT,6/8/2020 10:30,49.8,49.8,49.8,49.8,5000,0
FPT,6/8/2020 10:31,49.8,49.8,49.8,49.8,3100,0
FPT,6/8/2020 10:32,49.8,49.8,49.8,49.8,11220,0
FPT,6/8/2020 10:33,49.8,49.8,49.8,49.8,3630,0
FPT,6/8/2020 10:34,49.75,49.8,49.75,49.75,4520,0
FPT,6/8/2020 10:35,49.75,49.75,49.75,49.75,11330,0
FPT,6/8/2020 10:36,49.75,49.75,49.75,49.75,5500,0
FPT,6/8/2020 10:37,49.75,49.75,49.7,49.7,19900,0
FPT,6/8/2020 10:38,49.75,49.75,49.7,49.7,10400,0
FPT,6/8/2020 10:39,49.7,49.7,49.7,49.7,7310,0
FPT,6/8/2020 10:40,49.7,49.75,49.7,49.7,9290,0
FPT,6/8/2020 10:41,49.7,49.75,49.7,49.7,20100,0
FPT,6/8/2020 10:42,49.7,49.75,49.7,49.75,7400,0
FPT,6/8/2020 10:43,49.7,49.75,49.7,49.7,11290,0
FPT,6/8/2020 10:44,49.75,49.75,49.7,49.7,27590,0
FPT,6/8/2020 10:45,49.7,49.7,49.65,49.65,6110,0
FPT,6/8/2020 10:46,49.7,49.7,49.7,49.7,3040,0
FPT,6/8/2020 10:47,49.7,49.75,49.7,49.7,7440,0
FPT,6/8/2020 10:48,49.7,49.7,49.65,49.65,7400,0
FPT,6/8/2020 10:49,49.7,49.7,49.7,49.7,11540,0
FPT,6/8/2020 10:50,49.7,49.75,49.7,49.7,3600,0
FPT,6/8/2020 10:51,49.7,49.75,49.7,49.7,9180,0
FPT,6/8/2020 10:52,49.7,49.75,49.7,49.7,810,0
FPT,6/8/2020 10:53,49.75,49.75,49.75,49.75,3300,0
FPT,6/8/2020 10:54,49.7,49.75,49.7,49.7,8290,0
FPT,6/8/2020 10:55,49.75,49.75,49.7,49.75,31980,0
FPT,6/8/2020 10:56,49.75,49.8,49.75,49.8,930,0
FPT,6/8/2020 10:57,49.8,49.8,49.75,49.75,1780,0
FPT,6/8/2020 10:58,49.8,49.8,49.75,49.8,4130,0
FPT,6/8/2020 10:59,49.75,49.75,49.75,49.75,4400,0
FPT,6/8/2020 11:00,49.75,49.8,49.75,49.8,2950,0
FPT,6/8/2020 11:01,49.8,49.8,49.8,49.8,5070,0
FPT,6/8/2020 11:02,49.75,49.75,49.75,49.75,5080,0
FPT,6/8/2020 11:03,49.75,49.8,49.75,49.8,4610,0
FPT,6/8/2020 11:04,49.8,49.8,49.75,49.75,6110,0
FPT,6/8/2020 11:06,49.8,49.8,49.75,49.75,1660,0
FPT,6/8/2020 11:08,49.75,49.8,49.75,49.75,2110,0
FPT,6/8/2020 11:09,49.75,49.75,49.75,49.75,3360,0
FPT,6/8/2020 11:10,49.75,49.75,49.75,49.75,660,0
FPT,6/8/2020 11:11,49.75,49.8,49.75,49.75,79150,0
FPT,6/8/2020 11:12,49.75,49.75,49.7,49.75,26020,0
FPT,6/8/2020 11:13,49.8,49.8,49.7,49.75,18720,0
FPT,6/8/2020 11:14,49.8,49.8,49.7,49.7,31510,0
FPT,6/8/2020 11:15,49.7,49.7,49.7,49.7,300,0
FPT,6/8/2020 11:16,49.75,49.8,49.75,49.8,7250,0
FPT,6/8/2020 11:17,49.7,49.8,49.7,49.8,11540,0
FPT,6/8/2020 11:19,49.75,49.8,49.75,49.75,170,0
FPT,6/8/2020 11:20,49.75,49.8,49.75,49.8,650,0
FPT,6/8/2020 11:21,49.75,49.75,49.75,49.75,1000,0
FPT,6/8/2020 11:22,49.75,49.75,49.75,49.75,900,0
FPT,6/8/2020 11:23,49.75,49.8,49.75,49.8,6650,0
FPT,6/8/2020 11:24,49.75,49.75,49.75,49.75,1540,0
FPT,6/8/2020 11:25,49.75,49.75,49.75,49.75,810,0
FPT,6/8/2020 11:26,49.75,49.8,49.75,49.8,5790,0
FPT,6/8/2020 11:27,49.75,49.75,49.7,49.7,7590,0
FPT,6/8/2020 11:28,49.75,49.75,49.75,49.75,550,0
FPT,6/8/2020 11:29,49.75,49.75,49.75,49.75,1220,0
FPT,6/8/2020 13:00,49.75,49.75,49.75,49.75,49080,0
FPT,6/8/2020 13:01,49.8,49.8,49.8,49.8,5820,0
FPT,6/8/2020 13:02,49.8,49.8,49.8,49.8,30310,0
FPT,6/8/2020 13:03,49.8,49.8,49.75,49.75,5870,0
FPT,6/8/2020 13:04,49.75,49.8,49.75,49.8,450,0
FPT,6/8/2020 13:05,49.8,49.8,49.8,49.8,4700,0
FPT,6/8/2020 13:06,49.8,49.8,49.75,49.8,7580,0
FPT,6/8/2020 13:07,49.8,49.8,49.8,49.8,7240,0
FPT,6/8/2020 13:08,49.8,49.85,49.8,49.8,8650,0
FPT,6/8/2020 13:09,49.8,49.85,49.8,49.8,10740,0
FPT,6/8/2020 13:10,49.8,49.8,49.75,49.75,910,0
FPT,6/8/2020 13:11,49.8,49.85,49.8,49.85,2000,0
FPT,6/8/2020 13:12,49.8,49.8,49.8,49.8,740,0
FPT,6/8/2020 13:13,49.8,49.8,49.8,49.8,3640,0
FPT,6/8/2020 13:14,49.8,49.85,49.8,49.8,9540,0
FPT,6/8/2020 13:15,49.8,49.8,49.8,49.8,4570,0
FPT,6/8/2020 13:16,49.75,49.75,49.75,49.75,27050,0
FPT,6/8/2020 13:17,49.7,49.75,49.7,49.75,4580,0
FPT,6/8/2020 13:18,49.75,49.8,49.75,49.75,470,0
FPT,6/8/2020 13:19,49.8,49.8,49.75,49.75,890,0
FPT,6/8/2020 13:20,49.75,49.75,49.75,49.75,20500,0
FPT,6/8/2020 13:21,49.75,49.8,49.75,49.75,8070,0
FPT,6/8/2020 13:22,49.75,49.75,49.7,49.75,2950,0
FPT,6/8/2020 13:23,49.75,49.8,49.7,49.7,11900,0
FPT,6/8/2020 13:24,49.75,49.75,49.75,49.75,200,0
FPT,6/8/2020 13:25,49.75,49.75,49.7,49.7,1640,0
FPT,6/8/2020 13:26,49.75,49.75,49.75,49.75,2030,0
FPT,6/8/2020 13:27,49.75,49.75,49.75,49.75,330,0
FPT,6/8/2020 13:28,49.75,49.75,49.75,49.75,1740,0
FPT,6/8/2020 13:29,49.75,49.8,49.75,49.8,3020,0
FPT,6/8/2020 13:30,49.75,49.75,49.75,49.75,1720,0
FPT,6/8/2020 13:31,49.8,49.8,49.75,49.8,1010,0
FPT,6/8/2020 13:32,49.8,49.8,49.8,49.8,1000,0
FPT,6/8/2020 13:33,49.75,49.8,49.75,49.75,9810,0
FPT,6/8/2020 13:34,49.75,49.75,49.75,49.75,3280,0
FPT,6/8/2020 13:35,49.75,49.75,49.75,49.75,25960,0
FPT,6/8/2020 13:36,49.8,49.8,49.75,49.75,1910,0
FPT,6/8/2020 13:37,49.75,49.75,49.75,49.75,22810,0
FPT,6/8/2020 13:38,49.75,49.75,49.75,49.75,5270,0
FPT,6/8/2020 13:39,49.75,49.75,49.75,49.75,910,0
FPT,6/8/2020 13:40,49.75,49.75,49.65,49.65,43740,0
FPT,6/8/2020 13:41,49.7,49.7,49.7,49.7,5820,0
FPT,6/8/2020 13:42,49.7,49.7,49.7,49.7,11720,0
FPT,6/8/2020 13:43,49.7,49.7,49.65,49.65,15630,0
FPT,6/8/2020 13:44,49.65,49.65,49.65,49.65,36310,0
FPT,6/8/2020 13:45,49.65,49.65,49.6,49.6,38020,0
FPT,6/8/2020 13:46,49.6,49.65,49.55,49.55,6400,0
FPT,6/8/2020 13:47,49.5,49.5,49.45,49.5,64040,0
FPT,6/8/2020 13:48,49.5,49.5,49.5,49.5,50,0
FPT,6/8/2020 13:49,49.45,49.5,49.45,49.45,3030,0
FPT,6/8/2020 13:50,49.45,49.45,49.4,49.4,5890,0
FPT,6/8/2020 13:51,49.45,49.45,49.4,49.4,5560,0
FPT,6/8/2020 13:52,49.4,49.4,49.4,49.4,18310,0
FPT,6/8/2020 13:53,49.35,49.4,49.35,49.4,2160,0
FPT,6/8/2020 13:54,49.35,49.4,49.35,49.4,260,0
FPT,6/8/2020 13:55,49.35,49.4,49.35,49.35,2200,0
FPT,6/8/2020 13:56,49.35,49.4,49.35,49.35,2730,0
FPT,6/8/2020 13:57,49.35,49.35,49.35,49.35,1780,0
FPT,6/8/2020 13:58,49.35,49.4,49.35,49.35,4380,0
FPT,6/8/2020 13:59,49.35,49.4,49.25,49.35,45890,0
FPT,6/8/2020 14:00,49.35,49.35,49.25,49.35,1790,0
FPT,6/8/2020 14:01,49.3,49.3,49.25,49.3,1740,0
FPT,6/8/2020 14:02,49.25,49.3,49.25,49.25,6100,0
FPT,6/8/2020 14:03,49.25,49.25,49.25,49.25,7510,0
FPT,6/8/2020 14:04,49.25,49.25,49.2,49.25,2720,0
FPT,6/8/2020 14:05,49.2,49.25,49.2,49.2,5280,0
FPT,6/8/2020 14:06,49.2,49.25,49.2,49.2,17750,0
FPT,6/8/2020 14:07,49.25,49.25,49.2,49.2,8470,0
FPT,6/8/2020 14:08,49.25,49.3,49.2,49.3,17030,0
FPT,6/8/2020 14:09,49.3,49.35,49.25,49.25,5230,0
FPT,6/8/2020 14:10,49.35,49.35,49.3,49.35,7000,0
FPT,6/8/2020 14:11,49.4,49.4,49.35,49.35,14820,0
FPT,6/8/2020 14:12,49.4,49.4,49.35,49.4,19440,0
FPT,6/8/2020 14:13,49.45,49.5,49.45,49.45,7010,0
FPT,6/8/2020 14:14,49.5,49.5,49.45,49.5,4460,0
FPT,6/8/2020 14:15,49.5,49.5,49.45,49.5,1490,0
FPT,6/8/2020 14:16,49.5,49.55,49.45,49.45,42700,0
FPT,6/8/2020 14:17,49.5,49.5,49.45,49.45,6040,0
FPT,6/8/2020 14:18,49.45,49.5,49.45,49.45,22910,0
FPT,6/8/2020 14:19,49.5,49.5,49.4,49.4,3130,0
FPT,6/8/2020 14:20,49.45,49.45,49.4,49.45,4510,0
FPT,6/8/2020 14:21,49.45,49.45,49.4,49.4,4190,0
FPT,6/8/2020 14:22,49.4,49.45,49.35,49.4,40900,0
FPT,6/8/2020 14:23,49.4,49.4,49.35,49.4,2380,0
FPT,6/8/2020 14:24,49.35,49.4,49.35,49.35,7060,0
FPT,6/8/2020 14:25,49.35,49.35,49.35,49.35,2050,0
FPT,6/8/2020 14:26,49.4,49.4,49.35,49.4,7500,0
FPT,6/8/2020 14:27,49.35,49.4,49.35,49.35,1010,0
FPT,6/8/2020 14:28,49.35,49.4,49.3,49.35,23230,0
FPT,6/8/2020 14:29,49.3,49.35,49.3,49.35,1020,0
FPT,6/8/2020 14:46,49.35,49.35,49.35,49.35,101910,0
FPT,6/9/2020 9:15,49.6,49.6,49.6,49.6,14710,0
FPT,6/9/2020 9:16,49.6,49.6,49.6,49.6,1900,0
FPT,6/9/2020 9:17,49.6,49.6,49.6,49.6,10170,0
FPT,6/9/2020 9:18,49.6,49.6,49.6,49.6,6020,0
FPT,6/9/2020 9:19,49.6,49.6,49.55,49.55,4830,0
FPT,6/9/2020 9:20,49.55,49.6,49.5,49.5,8460,0
FPT,6/9/2020 9:21,49.55,49.55,49.5,49.5,5820,0
FPT,6/9/2020 9:22,49.55,49.55,49.5,49.5,16180,0
FPT,6/9/2020 9:23,49.5,49.5,49.5,49.5,15930,0
FPT,6/9/2020 9:24,49.4,49.4,49.4,49.4,1600,0
FPT,6/9/2020 9:25,49.4,49.45,49.4,49.4,4440,0
FPT,6/9/2020 9:26,49.35,49.35,49.35,49.35,120,0
FPT,6/9/2020 9:27,49.4,49.4,49.3,49.3,29370,0
FPT,6/9/2020 9:28,49.3,49.35,49.3,49.35,14000,0
FPT,6/9/2020 9:29,49.3,49.3,49.3,49.3,3740,0
FPT,6/9/2020 9:30,49.3,49.3,49.25,49.25,7260,0
FPT,6/9/2020 9:31,49.25,49.3,49.25,49.3,5420,0
FPT,6/9/2020 9:32,49.25,49.25,49.2,49.2,28550,0
FPT,6/9/2020 9:33,49.25,49.25,49.25,49.25,250,0
FPT,6/9/2020 9:34,49.25,49.25,49.2,49.2,8890,0
FPT,6/9/2020 9:35,49.2,49.25,49.2,49.25,2130,0
FPT,6/9/2020 9:36,49.25,49.25,49.15,49.2,14620,0
FPT,6/9/2020 9:37,49.2,49.25,49.2,49.2,4740,0
FPT,6/9/2020 9:38,49.2,49.2,49.2,49.2,1990,0
FPT,6/9/2020 9:39,49.2,49.25,49.2,49.25,9650,0
FPT,6/9/2020 9:40,49.25,49.3,49.25,49.3,300,0
FPT,6/9/2020 9:41,49.2,49.2,49.2,49.2,3200,0
FPT,6/9/2020 9:42,49.3,49.3,49.25,49.3,15590,0
FPT,6/9/2020 9:43,49.3,49.3,49.3,49.3,350,0
FPT,6/9/2020 9:44,49.3,49.35,49.3,49.35,15340,0
FPT,6/9/2020 9:45,49.35,49.4,49.35,49.35,1670,0
FPT,6/9/2020 9:46,49.35,49.45,49.35,49.45,43340,0
FPT,6/9/2020 9:47,49.4,49.45,49.4,49.45,550,0
FPT,6/9/2020 9:48,49.45,49.45,49.45,49.45,10690,0
FPT,6/9/2020 9:49,49.45,49.5,49.45,49.5,38200,0
FPT,6/9/2020 9:50,49.45,49.5,49.45,49.5,5070,0
FPT,6/9/2020 9:51,49.5,49.5,49.5,49.5,1270,0
FPT,6/9/2020 9:52,49.5,49.5,49.5,49.5,710,0
FPT,6/9/2020 9:53,49.5,49.55,49.5,49.5,4930,0
FPT,6/9/2020 9:54,49.5,49.5,49.5,49.5,14330,0
FPT,6/9/2020 9:55,49.5,49.5,49.45,49.45,3200,0
FPT,6/9/2020 9:56,49.45,49.45,49.45,49.45,800,0
FPT,6/9/2020 9:57,49.5,49.5,49.5,49.5,1000,0
FPT,6/9/2020 9:58,49.5,49.5,49.45,49.5,360,0
FPT,6/9/2020 9:59,49.5,49.5,49.45,49.45,11000,0
FPT,6/9/2020 10:00,49.45,49.5,49.45,49.45,12470,0
FPT,6/9/2020 10:01,49.45,49.5,49.45,49.45,20370,0
FPT,6/9/2020 10:02,49.45,49.45,49.45,49.45,90,0
FPT,6/9/2020 10:03,49.45,49.45,49.4,49.45,4360,0
FPT,6/9/2020 10:04,49.4,49.45,49.4,49.45,850,0
FPT,6/9/2020 10:05,49.45,49.45,49.4,49.4,24030,0
FPT,6/9/2020 10:06,49.4,49.4,49.3,49.3,28140,0
FPT,6/9/2020 10:07,49.35,49.35,49.3,49.3,430,0
FPT,6/9/2020 10:08,49.3,49.35,49.3,49.35,1040,0
FPT,6/9/2020 10:09,49.3,49.4,49.3,49.35,3290,0
FPT,6/9/2020 10:10,49.35,49.35,49.35,49.35,100,0
FPT,6/9/2020 10:11,49.35,49.35,49.35,49.35,200,0
FPT,6/9/2020 10:12,49.35,49.35,49.35,49.35,5650,0
FPT,6/9/2020 10:13,49.4,49.4,49.35,49.4,280,0
FPT,6/9/2020 10:14,49.4,49.4,49.35,49.4,570,0
FPT,6/9/2020 10:16,49.35,49.4,49.35,49.35,2080,0
FPT,6/9/2020 10:17,49.4,49.4,49.35,49.35,11280,0
FPT,6/9/2020 10:18,49.4,49.4,49.35,49.35,230,0
FPT,6/9/2020 10:19,49.35,49.4,49.35,49.4,210,0
FPT,6/9/2020 10:20,49.4,49.4,49.4,49.4,200,0
FPT,6/9/2020 10:21,49.35,49.4,49.35,49.4,6170,0
FPT,6/9/2020 10:22,49.4,49.4,49.35,49.4,12970,0
FPT,6/9/2020 10:23,49.4,49.45,49.4,49.4,5660,0
FPT,6/9/2020 10:24,49.4,49.45,49.4,49.45,3020,0
FPT,6/9/2020 10:25,49.45,49.45,49.4,49.45,1900,0
FPT,6/9/2020 10:26,49.45,49.45,49.4,49.45,8800,0
FPT,6/9/2020 10:27,49.45,49.5,49.45,49.5,6360,0
FPT,6/9/2020 10:28,49.4,49.5,49.4,49.5,200,0
FPT,6/9/2020 10:29,49.5,49.5,49.5,49.5,110400,0
FPT,6/9/2020 10:30,49.45,49.5,49.45,49.45,720,0
FPT,6/9/2020 10:31,49.5,49.5,49.45,49.45,1870,0
FPT,6/9/2020 10:32,49.5,49.5,49.5,49.5,610,0
FPT,6/9/2020 10:33,49.5,49.5,49.5,49.5,100,0
FPT,6/9/2020 10:34,49.5,49.5,49.45,49.5,3220,0
FPT,6/9/2020 10:35,49.45,49.5,49.45,49.5,5820,0
FPT,6/9/2020 10:36,49.5,49.5,49.45,49.45,120,0
FPT,6/9/2020 10:37,49.45,49.45,49.45,49.45,6320,0
FPT,6/9/2020 10:38,49.45,49.45,49.45,49.45,3020,0
FPT,6/9/2020 10:39,49.45,49.5,49.45,49.45,6020,0
FPT,6/9/2020 10:40,49.5,49.5,49.45,49.45,21520,0
FPT,6/9/2020 10:41,49.5,49.5,49.4,49.4,83270,0
FPT,6/9/2020 10:42,49.5,49.5,49.5,49.5,8930,0
FPT,6/9/2020 10:43,49.5,49.5,49.5,49.5,5610,0
FPT,6/9/2020 10:44,49.5,49.5,49.5,49.5,2350,0
FPT,6/9/2020 10:45,49.5,49.5,49.5,49.5,12110,0
FPT,6/9/2020 10:46,49.5,49.55,49.5,49.55,1910,0
FPT,6/9/2020 10:47,49.5,49.5,49.5,49.5,1100,0
FPT,6/9/2020 10:48,49.5,49.55,49.5,49.55,4990,0
FPT,6/9/2020 10:49,49.5,49.5,49.45,49.5,1230,0
FPT,6/9/2020 10:50,49.5,49.5,49.5,49.5,8330,0
FPT,6/9/2020 10:51,49.45,49.5,49.45,49.5,210,0
FPT,6/9/2020 10:52,49.45,49.5,49.45,49.45,2020,0
FPT,6/9/2020 10:53,49.45,49.45,49.45,49.45,130,0
FPT,6/9/2020 10:54,49.45,49.45,49.45,49.45,2030,0
FPT,6/9/2020 10:55,49.45,49.45,49.45,49.45,1730,0
FPT,6/9/2020 10:56,49.5,49.5,49.4,49.45,2520,0
FPT,6/9/2020 10:57,49.4,49.45,49.4,49.45,1600,0
FPT,6/9/2020 10:58,49.5,49.5,49.45,49.5,1220,0
FPT,6/9/2020 10:59,49.5,49.5,49.5,49.5,20,0
FPT,6/9/2020 11:00,49.45,49.5,49.45,49.5,2000,0
FPT,6/9/2020 11:01,49.5,49.5,49.45,49.45,950,0
FPT,6/9/2020 11:02,49.5,49.5,49.45,49.45,450,0
FPT,6/9/2020 11:04,49.4,49.45,49.4,49.45,2010,0
FPT,6/9/2020 11:05,49.45,49.45,49.45,49.45,400,0
FPT,6/9/2020 11:06,49.4,49.4,49.4,49.4,2000,0
FPT,6/9/2020 11:07,49.45,49.5,49.4,49.5,11020,0
FPT,6/9/2020 11:08,49.45,49.45,49.4,49.4,27530,0
FPT,6/9/2020 11:09,49.4,49.4,49.4,49.4,550,0
FPT,6/9/2020 11:10,49.4,49.45,49.4,49.45,4580,0
FPT,6/9/2020 11:11,49.45,49.45,49.45,49.45,1000,0
FPT,6/9/2020 11:12,49.45,49.45,49.45,49.45,2260,0
FPT,6/9/2020 11:13,49.5,49.5,49.45,49.5,1120,0
FPT,6/9/2020 11:14,49.5,49.5,49.45,49.45,1740,0
FPT,6/9/2020 11:15,49.45,49.5,49.45,49.45,5920,0
FPT,6/9/2020 11:17,49.45,49.45,49.45,49.45,120,0
FPT,6/9/2020 11:18,49.45,49.45,49.45,49.45,1100,0
FPT,6/9/2020 11:20,49.4,49.45,49.4,49.45,8430,0
FPT,6/9/2020 11:21,49.4,49.4,49.4,49.4,20,0
FPT,6/9/2020 11:22,49.4,49.4,49.4,49.4,100,0
FPT,6/9/2020 11:23,49.35,49.35,49.35,49.35,2630,0
FPT,6/9/2020 11:24,49.4,49.4,49.4,49.4,660,0
FPT,6/9/2020 11:25,49.35,49.35,49.35,49.35,1310,0
FPT,6/9/2020 11:26,49.35,49.4,49.35,49.4,17310,0
FPT,6/9/2020 11:27,49.35,49.4,49.35,49.4,40,0
FPT,6/9/2020 11:29,49.35,49.4,49.35,49.4,240,0
FPT,6/9/2020 13:00,49.4,49.4,49.4,49.4,9280,0
FPT,6/9/2020 13:02,49.4,49.4,49.4,49.4,100,0
FPT,6/9/2020 13:03,49.4,49.4,49.35,49.35,510,0
FPT,6/9/2020 13:04,49.4,49.4,49.35,49.35,520,0
FPT,6/9/2020 13:05,49.35,49.35,49.3,49.3,24230,0
FPT,6/9/2020 13:06,49.35,49.35,49.3,49.35,8440,0
FPT,6/9/2020 13:07,49.35,49.35,49.35,49.35,2350,0
FPT,6/9/2020 13:08,49.4,49.4,49.35,49.35,280,0
FPT,6/9/2020 13:09,49.35,49.4,49.35,49.4,710,0
FPT,6/9/2020 13:11,49.35,49.4,49.35,49.35,13520,0
FPT,6/9/2020 13:12,49.35,49.35,49.35,49.35,210,0
FPT,6/9/2020 13:13,49.3,49.35,49.3,49.35,1460,0
FPT,6/9/2020 13:14,49.35,49.35,49.35,49.35,250,0
FPT,6/9/2020 13:15,49.35,49.35,49.3,49.35,1520,0
FPT,6/9/2020 13:16,49.35,49.35,49.3,49.35,4060,0
FPT,6/9/2020 13:17,49.35,49.35,49.35,49.35,2000,0
FPT,6/9/2020 13:18,49.3,49.35,49.3,49.35,13630,0
FPT,6/9/2020 13:19,49.35,49.35,49.3,49.35,20610,0
FPT,6/9/2020 13:20,49.35,49.35,49.3,49.3,4930,0
FPT,6/9/2020 13:21,49.35,49.35,49.3,49.3,5010,0
FPT,6/9/2020 13:22,49.35,49.35,49.35,49.35,1010,0
FPT,6/9/2020 13:23,49.35,49.35,49.35,49.35,550,0
FPT,6/9/2020 13:24,49.3,49.35,49.3,49.35,3050,0
FPT,6/9/2020 13:25,49.3,49.35,49.3,49.3,3970,0
FPT,6/9/2020 13:26,49.3,49.35,49.3,49.35,40,0
FPT,6/9/2020 13:27,49.3,49.35,49.3,49.3,1080,0
FPT,6/9/2020 13:28,49.35,49.35,49.35,49.35,10,0
FPT,6/9/2020 13:29,49.3,49.35,49.3,49.3,16070,0
FPT,6/9/2020 13:30,49.3,49.35,49.3,49.3,1040,0
FPT,6/9/2020 13:31,49.35,49.35,49.3,49.35,5760,0
FPT,6/9/2020 13:32,49.3,49.3,49.3,49.3,10910,0
FPT,6/9/2020 13:33,49.3,49.35,49.3,49.3,9360,0
FPT,6/9/2020 13:34,49.35,49.35,49.3,49.3,2030,0
FPT,6/9/2020 13:35,49.3,49.3,49.3,49.3,1100,0
FPT,6/9/2020 13:36,49.3,49.3,49.3,49.3,570,0
FPT,6/9/2020 13:37,49.3,49.3,49.3,49.3,100,0
FPT,6/9/2020 13:38,49.25,49.3,49.25,49.3,6530,0
FPT,6/9/2020 13:39,49.35,49.35,49.35,49.35,10,0
FPT,6/9/2020 13:40,49.3,49.35,49.3,49.3,2020,0
FPT,6/9/2020 13:41,49.35,49.35,49.3,49.35,2010,0
FPT,6/9/2020 13:42,49.35,49.35,49.35,49.35,500,0
FPT,6/9/2020 13:43,49.3,49.35,49.3,49.35,6670,0
FPT,6/9/2020 13:44,49.3,49.35,49.3,49.3,1240,0
FPT,6/9/2020 13:45,49.3,49.35,49.3,49.3,8390,0
FPT,6/9/2020 13:46,49.3,49.3,49.3,49.3,30,0
FPT,6/9/2020 13:47,49.3,49.3,49.25,49.25,3730,0
FPT,6/9/2020 13:48,49.3,49.3,49.25,49.3,7690,0
FPT,6/9/2020 13:49,49.3,49.35,49.3,49.35,5520,0
FPT,6/9/2020 13:50,49.3,49.35,49.3,49.35,7110,0
FPT,6/9/2020 13:51,49.3,49.3,49.25,49.3,9480,0
FPT,6/9/2020 13:52,49.25,49.3,49.25,49.3,1060,0
FPT,6/9/2020 13:54,49.3,49.3,49.25,49.25,8560,0
FPT,6/9/2020 13:55,49.3,49.3,49.25,49.3,1200,0
FPT,6/9/2020 13:56,49.25,49.3,49.25,49.3,510,0
FPT,6/9/2020 13:57,49.3,49.3,49.2,49.25,40010,0
FPT,6/9/2020 13:58,49.25,49.25,49.25,49.25,20,0
FPT,6/9/2020 13:59,49.25,49.25,49.2,49.2,470,0
FPT,6/9/2020 14:00,49.25,49.25,49.25,49.25,10,0
FPT,6/9/2020 14:01,49.2,49.25,49.2,49.2,12630,0
FPT,6/9/2020 14:02,49.2,49.2,49.2,49.2,3250,0
FPT,6/9/2020 14:03,49.2,49.2,49.2,49.2,600,0
FPT,6/9/2020 14:04,49.2,49.2,49.2,49.2,100,0
FPT,6/9/2020 14:05,49.15,49.2,49.15,49.2,2100,0
FPT,6/9/2020 14:06,49.15,49.2,49.15,49.2,4850,0
FPT,6/9/2020 14:07,49.2,49.2,49.15,49.2,1640,0
FPT,6/9/2020 14:08,49.15,49.2,49.15,49.2,7250,0
FPT,6/9/2020 14:09,49.15,49.2,49.15,49.2,1860,0
FPT,6/9/2020 14:10,49.15,49.2,49.15,49.2,6020,0
FPT,6/9/2020 14:11,49.2,49.2,49.2,49.2,210,0
FPT,6/9/2020 14:12,49.15,49.15,49.15,49.15,1340,0
FPT,6/9/2020 14:13,49.2,49.2,49.15,49.15,4250,0
FPT,6/9/2020 14:14,49.15,49.2,49.1,49.15,28170,0
FPT,6/9/2020 14:15,49.15,49.15,49.1,49.1,230,0
FPT,6/9/2020 14:16,49.1,49.15,49.05,49.05,20920,0
FPT,6/9/2020 14:17,49.1,49.1,49.05,49.1,6080,0
FPT,6/9/2020 14:18,49.05,49.05,49,49,18710,0
FPT,6/9/2020 14:19,49.05,49.05,49,49.05,19130,0
FPT,6/9/2020 14:20,49.05,49.05,49,49.05,22520,0
FPT,6/9/2020 14:21,49.05,49.05,49,49,33670,0
FPT,6/9/2020 14:22,49.05,49.05,49,49,780,0
FPT,6/9/2020 14:23,49.05,49.05,49,49,24990,0
FPT,6/9/2020 14:24,49,49,48.9,48.9,7280,0
FPT,6/9/2020 14:25,48.9,48.95,48.9,48.9,8880,0
FPT,6/9/2020 14:26,48.95,49,48.9,48.9,10340,0
FPT,6/9/2020 14:27,48.95,48.95,48.9,48.95,3680,0
FPT,6/9/2020 14:28,48.95,48.95,48.9,48.9,2240,0
FPT,6/9/2020 14:29,48.9,48.95,48.9,48.95,4600,0
FPT,6/10/2020 9:15,49,49,49,49,13740,0
FPT,6/10/2020 9:16,48.95,48.95,48.9,48.9,2260,0
FPT,6/10/2020 9:17,48.9,48.9,48.9,48.9,600,0
FPT,6/10/2020 9:18,48.9,48.9,48.9,48.9,1150,0
FPT,6/10/2020 9:19,48.9,48.9,48.9,48.9,3320,0
FPT,6/10/2020 9:20,48.9,48.9,48.85,48.9,1750,0
FPT,6/10/2020 9:21,48.85,48.85,48.8,48.8,130,0
FPT,6/10/2020 9:22,48.85,48.85,48.8,48.8,960,0
FPT,6/10/2020 9:23,48.85,48.85,48.8,48.8,9280,0
FPT,6/10/2020 9:24,48.8,48.8,48.75,48.75,1570,0
FPT,6/10/2020 9:25,48.75,48.8,48.75,48.8,4540,0
FPT,6/10/2020 9:26,48.8,48.8,48.8,48.8,9880,0
FPT,6/10/2020 9:27,48.75,48.8,48.75,48.8,3160,0
FPT,6/10/2020 9:28,48.7,48.8,48.7,48.7,2550,0
FPT,6/10/2020 9:29,48.7,48.7,48.7,48.7,1560,0
FPT,6/10/2020 9:30,48.75,48.75,48.75,48.75,25540,0
FPT,6/10/2020 9:31,48.75,48.8,48.75,48.75,3440,0
FPT,6/10/2020 9:32,48.7,48.75,48.7,48.7,15470,0
FPT,6/10/2020 9:33,48.7,48.75,48.7,48.75,6590,0
FPT,6/10/2020 9:34,48.7,48.7,48.65,48.7,3770,0
FPT,6/10/2020 9:35,48.65,48.65,48.6,48.6,6940,0
FPT,6/10/2020 9:36,48.65,48.65,48.6,48.6,10360,0
FPT,6/10/2020 9:37,48.65,48.65,48.6,48.6,6270,0
FPT,6/10/2020 9:38,48.6,48.65,48.6,48.65,4160,0
FPT,6/10/2020 9:39,48.6,48.65,48.6,48.65,6020,0
FPT,6/10/2020 9:40,48.6,48.6,48.5,48.5,52460,0
FPT,6/10/2020 9:41,48.5,48.6,48.5,48.55,7390,0
FPT,6/10/2020 9:42,48.55,48.55,48.5,48.55,11200,0
FPT,6/10/2020 9:43,48.5,48.55,48.5,48.5,18020,0
FPT,6/10/2020 9:44,48.5,48.5,48.5,48.5,330,0
FPT,6/10/2020 9:45,48.5,48.5,48.45,48.5,11020,0
FPT,6/10/2020 9:46,48.45,48.5,48.45,48.5,4650,0
FPT,6/10/2020 9:47,48.5,48.5,48.45,48.45,3920,0
FPT,6/10/2020 9:48,48.5,48.5,48.45,48.45,13270,0
FPT,6/10/2020 9:49,48.45,48.5,48.45,48.5,13700,0
FPT,6/10/2020 9:50,48.5,48.5,48.45,48.5,10540,0
FPT,6/10/2020 9:51,48.45,48.5,48.45,48.5,2810,0
FPT,6/10/2020 9:52,48.5,48.5,48.5,48.5,3430,0
FPT,6/10/2020 9:53,48.5,48.5,48.5,48.5,9010,0
FPT,6/10/2020 9:54,48.5,48.5,48.5,48.5,4890,0
FPT,6/10/2020 9:55,48.5,48.5,48.45,48.5,27190,0
FPT,6/10/2020 9:56,48.5,48.5,48.5,48.5,12220,0
FPT,6/10/2020 9:57,48.55,48.55,48.5,48.55,24210,0
FPT,6/10/2020 9:58,48.6,48.6,48.55,48.55,5100,0
FPT,6/10/2020 9:59,48.6,48.6,48.6,48.6,10100,0
FPT,6/10/2020 10:00,48.6,48.6,48.6,48.6,6890,0
FPT,6/10/2020 10:01,48.6,48.65,48.6,48.65,1530,0
FPT,6/10/2020 10:02,48.65,48.65,48.6,48.65,7140,0
FPT,6/10/2020 10:03,48.7,48.7,48.65,48.7,4180,0
FPT,6/10/2020 10:04,48.65,48.7,48.65,48.65,1410,0
FPT,6/10/2020 10:05,48.65,48.65,48.6,48.65,8880,0
FPT,6/10/2020 10:06,48.6,48.65,48.6,48.65,860,0
FPT,6/10/2020 10:07,48.65,48.65,48.65,48.65,1750,0
FPT,6/10/2020 10:08,48.6,48.65,48.6,48.65,4830,0
FPT,6/10/2020 10:09,48.65,48.65,48.65,48.65,2960,0
FPT,6/10/2020 10:10,48.65,48.65,48.6,48.6,6900,0
FPT,6/10/2020 10:11,48.65,48.65,48.6,48.6,21120,0
FPT,6/10/2020 10:12,48.6,48.6,48.6,48.6,1200,0
FPT,6/10/2020 10:13,48.6,48.6,48.55,48.6,4650,0
FPT,6/10/2020 10:14,48.6,48.65,48.6,48.6,1080,0
FPT,6/10/2020 10:15,48.65,48.65,48.6,48.6,290,0
FPT,6/10/2020 10:16,48.65,48.65,48.6,48.65,1520,0
FPT,6/10/2020 10:17,48.65,48.65,48.6,48.65,6240,0
FPT,6/10/2020 10:18,48.65,48.7,48.65,48.7,630,0
FPT,6/10/2020 10:19,48.7,48.7,48.7,48.7,2380,0
FPT,6/10/2020 10:20,48.7,48.7,48.7,48.7,5420,0
FPT,6/10/2020 10:21,48.7,48.7,48.65,48.7,4790,0
FPT,6/10/2020 10:22,48.65,48.65,48.65,48.65,240,0
FPT,6/10/2020 10:23,48.65,48.7,48.6,48.6,17830,0
FPT,6/10/2020 10:24,48.6,48.7,48.6,48.7,1140,0
FPT,6/10/2020 10:25,48.65,48.65,48.65,48.65,300,0
FPT,6/10/2020 10:26,48.6,48.65,48.6,48.65,3190,0
FPT,6/10/2020 10:27,48.6,48.6,48.6,48.6,50,0
FPT,6/10/2020 10:28,48.6,48.65,48.6,48.6,6660,0
FPT,6/10/2020 10:29,48.6,48.65,48.6,48.6,3410,0
FPT,6/10/2020 10:30,48.6,48.65,48.6,48.6,1030,0
FPT,6/10/2020 10:31,48.65,48.65,48.65,48.65,310,0
FPT,6/10/2020 10:32,48.65,48.65,48.6,48.6,7200,0
FPT,6/10/2020 10:33,48.65,48.65,48.6,48.6,1720,0
FPT,6/10/2020 10:34,48.65,48.65,48.6,48.65,9070,0
FPT,6/10/2020 10:35,48.6,48.65,48.6,48.65,990,0
FPT,6/10/2020 10:36,48.6,48.6,48.6,48.6,5260,0
FPT,6/10/2020 10:37,48.6,48.6,48.6,48.6,1750,0
FPT,6/10/2020 10:38,48.6,48.65,48.6,48.65,1420,0
FPT,6/10/2020 10:39,48.65,48.65,48.6,48.6,1700,0
FPT,6/10/2020 10:41,48.6,48.65,48.6,48.65,1030,0
FPT,6/10/2020 10:42,48.65,48.65,48.6,48.6,1100,0
FPT,6/10/2020 10:43,48.6,48.65,48.6,48.65,2480,0
FPT,6/10/2020 10:44,48.65,48.65,48.65,48.65,220,0
FPT,6/10/2020 10:45,48.6,48.65,48.6,48.65,6030,0
FPT,6/10/2020 10:46,48.6,48.65,48.6,48.65,210,0
FPT,6/10/2020 10:47,48.6,48.65,48.6,48.65,630,0
FPT,6/10/2020 10:48,48.6,48.65,48.6,48.65,4120,0
FPT,6/10/2020 10:50,48.6,48.6,48.6,48.6,1510,0
FPT,6/10/2020 10:51,48.65,48.65,48.6,48.65,6110,0
FPT,6/10/2020 10:52,48.65,48.65,48.6,48.6,3900,0
FPT,6/10/2020 10:53,48.6,48.6,48.6,48.6,2100,0
FPT,6/10/2020 10:54,48.6,48.6,48.6,48.6,9000,0
FPT,6/10/2020 10:55,48.6,48.6,48.55,48.55,4740,0
FPT,6/10/2020 10:56,48.6,48.6,48.6,48.6,6490,0
FPT,6/10/2020 10:57,48.6,48.65,48.6,48.65,25270,0
FPT,6/10/2020 10:58,48.65,48.65,48.65,48.65,550,0
FPT,6/10/2020 10:59,48.65,48.65,48.65,48.65,5790,0
FPT,6/10/2020 11:00,48.6,48.65,48.6,48.6,330,0
FPT,6/10/2020 11:01,48.7,48.7,48.6,48.7,7420,0
FPT,6/10/2020 11:02,48.7,48.7,48.6,48.7,130,0
FPT,6/10/2020 11:03,48.65,48.65,48.65,48.65,10,0
FPT,6/10/2020 11:04,48.7,48.7,48.65,48.65,2910,0
FPT,6/10/2020 11:05,48.65,48.65,48.65,48.65,1100,0
FPT,6/10/2020 11:07,48.65,48.65,48.65,48.65,840,0
FPT,6/10/2020 11:08,48.65,48.7,48.65,48.7,1600,0
FPT,6/10/2020 11:09,48.65,48.7,48.65,48.7,7150,0
FPT,6/10/2020 11:10,48.65,48.65,48.65,48.65,1800,0
FPT,6/10/2020 11:11,48.65,48.7,48.65,48.65,25730,0
FPT,6/10/2020 11:12,48.7,48.7,48.65,48.65,1410,0
FPT,6/10/2020 11:13,48.65,48.65,48.65,48.65,7120,0
FPT,6/10/2020 11:14,48.7,48.7,48.7,48.7,420,0
FPT,6/10/2020 11:15,48.65,48.7,48.65,48.7,12040,0
FPT,6/10/2020 11:16,48.7,48.75,48.7,48.75,5030,0
FPT,6/10/2020 11:17,48.7,48.75,48.7,48.75,15930,0
FPT,6/10/2020 11:18,48.75,48.75,48.75,48.75,140,0
FPT,6/10/2020 11:19,48.75,48.75,48.75,48.75,4250,0
FPT,6/10/2020 11:20,48.75,48.75,48.75,48.75,7710,0
FPT,6/10/2020 11:21,48.75,48.8,48.7,48.8,590,0
FPT,6/10/2020 11:22,48.75,48.8,48.75,48.8,3990,0
FPT,6/10/2020 11:23,48.75,48.8,48.75,48.8,3870,0
FPT,6/10/2020 11:24,48.8,48.8,48.75,48.8,8420,0
FPT,6/10/2020 11:25,48.8,48.8,48.8,48.8,3010,0
FPT,6/10/2020 11:26,48.8,48.8,48.8,48.8,7890,0
FPT,6/10/2020 11:28,48.85,48.85,48.8,48.8,5300,0
FPT,6/10/2020 11:29,48.8,48.85,48.8,48.8,2100,0
FPT,6/10/2020 13:00,48.85,48.85,48.8,48.8,10180,0
FPT,6/10/2020 13:01,48.8,48.8,48.8,48.8,210,0
FPT,6/10/2020 13:02,48.85,48.85,48.8,48.85,10350,0
FPT,6/10/2020 13:03,48.85,48.85,48.85,48.85,7670,0
FPT,6/10/2020 13:04,48.85,48.9,48.85,48.9,1130,0
FPT,6/10/2020 13:05,48.85,48.9,48.85,48.85,1650,0
FPT,6/10/2020 13:06,48.85,48.85,48.85,48.85,5000,0
FPT,6/10/2020 13:07,48.85,48.9,48.85,48.85,2340,0
FPT,6/10/2020 13:08,48.85,48.9,48.85,48.85,5890,0
FPT,6/10/2020 13:09,48.85,48.9,48.85,48.9,710,0
FPT,6/10/2020 13:10,48.85,48.85,48.85,48.85,2310,0
FPT,6/10/2020 13:11,48.9,48.9,48.85,48.85,50,0
FPT,6/10/2020 13:12,48.85,48.9,48.85,48.9,1700,0
FPT,6/10/2020 13:13,48.85,48.9,48.85,48.9,910,0
FPT,6/10/2020 13:14,48.85,48.9,48.85,48.9,520,0
FPT,6/10/2020 13:15,48.9,48.9,48.85,48.9,4120,0
FPT,6/10/2020 13:16,48.85,48.9,48.85,48.85,4510,0
FPT,6/10/2020 13:17,48.85,48.9,48.85,48.85,15650,0
FPT,6/10/2020 13:18,48.85,48.9,48.85,48.85,1130,0
FPT,6/10/2020 13:20,48.85,48.9,48.85,48.9,410,0
FPT,6/10/2020 13:21,48.85,48.9,48.85,48.85,5580,0
FPT,6/10/2020 13:22,48.8,48.85,48.8,48.85,13650,0
FPT,6/10/2020 13:23,48.85,48.85,48.8,48.85,1610,0
FPT,6/10/2020 13:24,48.85,48.85,48.85,48.85,1440,0
FPT,6/10/2020 13:25,48.85,48.85,48.8,48.8,910,0
FPT,6/10/2020 13:26,48.85,48.85,48.8,48.85,6510,0
FPT,6/10/2020 13:27,48.8,48.8,48.8,48.8,2110,0
FPT,6/10/2020 13:28,48.85,48.85,48.8,48.85,1310,0
FPT,6/10/2020 13:29,48.85,48.85,48.8,48.8,1560,0
FPT,6/10/2020 13:30,48.85,48.85,48.85,48.85,2080,0
FPT,6/10/2020 13:31,48.85,48.9,48.85,48.9,2390,0
FPT,6/10/2020 13:32,48.85,48.85,48.85,48.85,520,0
FPT,6/10/2020 13:33,48.9,48.9,48.85,48.85,3110,0
FPT,6/10/2020 13:34,48.9,48.9,48.85,48.85,5010,0
FPT,6/10/2020 13:35,48.85,48.85,48.85,48.85,200,0
FPT,6/10/2020 13:36,48.85,48.85,48.85,48.85,500,0
FPT,6/10/2020 13:37,48.85,48.85,48.8,48.8,340,0
FPT,6/10/2020 13:38,48.85,48.85,48.8,48.8,32000,0
FPT,6/10/2020 13:39,48.8,48.8,48.75,48.75,4200,0
FPT,6/10/2020 13:40,48.75,48.8,48.75,48.75,6640,0
FPT,6/10/2020 13:41,48.8,48.8,48.65,48.65,47270,0
FPT,6/10/2020 13:42,48.7,48.7,48.65,48.7,5110,0
FPT,6/10/2020 13:43,48.65,48.7,48.65,48.7,820,0
FPT,6/10/2020 13:44,48.65,48.7,48.65,48.7,20030,0
FPT,6/10/2020 13:45,48.65,48.7,48.65,48.7,6720,0
FPT,6/10/2020 13:46,48.7,48.7,48.65,48.7,2450,0
FPT,6/10/2020 13:47,48.7,48.7,48.65,48.65,2510,0
FPT,6/10/2020 13:48,48.7,48.7,48.65,48.7,390,0
FPT,6/10/2020 13:49,48.65,48.65,48.65,48.65,38160,0
FPT,6/10/2020 13:50,48.6,48.65,48.6,48.6,1840,0
FPT,6/10/2020 13:51,48.65,48.65,48.6,48.6,4480,0
FPT,6/10/2020 13:52,48.65,48.65,48.6,48.6,4280,0
FPT,6/10/2020 13:53,48.65,48.65,48.6,48.65,14700,0
FPT,6/10/2020 13:55,48.7,48.7,48.65,48.65,5760,0
FPT,6/10/2020 13:56,48.7,48.7,48.65,48.65,2810,0
FPT,6/10/2020 13:57,48.7,48.75,48.7,48.75,1480,0
FPT,6/10/2020 13:58,48.7,48.75,48.7,48.75,3450,0
FPT,6/10/2020 13:59,48.7,48.7,48.7,48.7,40,0
FPT,6/10/2020 14:00,48.75,48.75,48.7,48.75,2410,0
FPT,6/10/2020 14:01,48.7,48.7,48.7,48.7,700,0
FPT,6/10/2020 14:02,48.75,48.75,48.7,48.7,70,0
FPT,6/10/2020 14:03,48.75,48.75,48.75,48.75,1000,0
FPT,6/10/2020 14:04,48.7,48.7,48.65,48.7,9810,0
FPT,6/10/2020 14:05,48.7,48.7,48.65,48.65,990,0
FPT,6/10/2020 14:06,48.7,48.7,48.65,48.65,1220,0
FPT,6/10/2020 14:07,48.7,48.7,48.65,48.65,130,0
FPT,6/10/2020 14:08,48.65,48.7,48.65,48.7,1060,0
FPT,6/10/2020 14:09,48.65,48.65,48.65,48.65,10,0
FPT,6/10/2020 14:10,48.65,48.65,48.65,48.65,880,0
FPT,6/10/2020 14:11,48.7,48.7,48.7,48.7,5100,0
FPT,6/10/2020 14:12,48.7,48.7,48.7,48.7,6030,0
FPT,6/10/2020 14:13,48.65,48.7,48.65,48.7,3740,0
FPT,6/10/2020 14:14,48.7,48.7,48.65,48.65,2820,0
FPT,6/10/2020 14:15,48.7,48.7,48.65,48.65,1760,0
FPT,6/10/2020 14:16,48.65,48.7,48.65,48.7,110,0
FPT,6/10/2020 14:17,48.7,48.7,48.65,48.65,910,0
FPT,6/10/2020 14:18,48.7,48.7,48.65,48.65,1650,0
FPT,6/10/2020 14:19,48.7,48.7,48.65,48.65,7210,0
FPT,6/10/2020 14:20,48.65,48.65,48.65,48.65,10000,0
FPT,6/10/2020 14:21,48.7,48.7,48.65,48.65,1530,0
FPT,6/10/2020 14:22,48.65,48.65,48.65,48.65,1200,0
FPT,6/10/2020 14:23,48.7,48.7,48.7,48.7,50,0
FPT,6/10/2020 14:24,48.7,48.7,48.65,48.65,11110,0
FPT,6/10/2020 14:25,48.7,48.7,48.6,48.6,11710,0
FPT,6/10/2020 14:26,48.65,48.7,48.65,48.7,380,0
FPT,6/10/2020 14:27,48.7,48.7,48.7,48.7,100,0
FPT,6/10/2020 14:28,48.7,48.7,48.7,48.7,18200,0
FPT,6/10/2020 14:29,48.7,48.7,48.65,48.65,1570,0
FPT,6/10/2020 14:46,48.8,48.8,48.8,48.8,103760,0
FPT,6/11/2020 9:16,48.8,48.8,48.8,48.8,20410,0
FPT,6/11/2020 9:17,48.8,48.8,48.7,48.7,1300,0
FPT,6/11/2020 9:18,48.7,48.7,48.7,48.7,2550,0
FPT,6/11/2020 9:19,48.6,48.65,48.55,48.55,9340,0
FPT,6/11/2020 9:20,48.6,48.6,48.55,48.55,3640,0
FPT,6/11/2020 9:21,48.6,48.6,48.6,48.6,3540,0
FPT,6/11/2020 9:22,48.6,48.65,48.6,48.65,2680,0
FPT,6/11/2020 9:23,48.6,48.65,48.6,48.6,4810,0
FPT,6/11/2020 9:24,48.6,48.6,48.55,48.55,4020,0
FPT,6/11/2020 9:25,48.6,48.6,48.55,48.6,6580,0
FPT,6/11/2020 9:26,48.6,48.6,48.55,48.6,3880,0
FPT,6/11/2020 9:27,48.6,48.6,48.55,48.55,18700,0
FPT,6/11/2020 9:28,48.55,48.6,48.5,48.5,6100,0
FPT,6/11/2020 9:29,48.5,48.55,48.5,48.55,2680,0
FPT,6/11/2020 9:30,48.55,48.55,48.5,48.5,8490,0
FPT,6/11/2020 9:31,48.55,48.55,48.5,48.55,1600,0
FPT,6/11/2020 9:32,48.55,48.55,48.5,48.55,7860,0
FPT,6/11/2020 9:33,48.55,48.6,48.55,48.55,4260,0
FPT,6/11/2020 9:34,48.55,48.6,48.55,48.6,2290,0
FPT,6/11/2020 9:35,48.55,48.6,48.55,48.6,690,0
FPT,6/11/2020 9:36,48.6,48.6,48.6,48.6,1050,0
FPT,6/11/2020 9:37,48.6,48.6,48.6,48.6,1510,0
FPT,6/11/2020 9:38,48.6,48.6,48.55,48.55,5220,0
FPT,6/11/2020 9:39,48.6,48.65,48.55,48.65,8560,0
FPT,6/11/2020 9:40,48.6,48.65,48.6,48.65,10150,0
FPT,6/11/2020 9:41,48.65,48.65,48.65,48.65,670,0
FPT,6/11/2020 9:42,48.6,48.65,48.6,48.6,12280,0
FPT,6/11/2020 9:43,48.6,48.6,48.6,48.6,4340,0
FPT,6/11/2020 9:44,48.6,48.6,48.55,48.55,1740,0
FPT,6/11/2020 9:45,48.6,48.6,48.6,48.6,6380,0
FPT,6/11/2020 9:46,48.6,48.6,48.55,48.55,9930,0
FPT,6/11/2020 9:47,48.55,48.6,48.55,48.6,12400,0
FPT,6/11/2020 9:48,48.6,48.6,48.6,48.6,13710,0
FPT,6/11/2020 9:49,48.65,48.65,48.6,48.65,5520,0
FPT,6/11/2020 9:50,48.6,48.6,48.6,48.6,1000,0
FPT,6/11/2020 9:51,48.7,48.7,48.6,48.65,9080,0
FPT,6/11/2020 9:52,48.65,48.65,48.65,48.65,1230,0
FPT,6/11/2020 9:53,48.65,48.65,48.65,48.65,3630,0
FPT,6/11/2020 9:54,48.65,48.65,48.65,48.65,4200,0
FPT,6/11/2020 9:55,48.6,48.65,48.6,48.6,11940,0
FPT,6/11/2020 9:56,48.6,48.65,48.6,48.6,8770,0
FPT,6/11/2020 9:57,48.6,48.6,48.55,48.6,5010,0
FPT,6/11/2020 9:58,48.6,48.6,48.6,48.6,530,0
FPT,6/11/2020 9:59,48.55,48.6,48.55,48.6,55220,0
FPT,6/11/2020 10:00,48.55,48.6,48.55,48.55,14560,0
FPT,6/11/2020 10:01,48.55,48.55,48.45,48.5,88600,0
FPT,6/11/2020 10:02,48.5,48.5,48.45,48.5,3060,0
FPT,6/11/2020 10:03,48.5,48.55,48.5,48.5,4480,0
FPT,6/11/2020 10:04,48.55,48.55,48.5,48.55,12270,0
FPT,6/11/2020 10:05,48.5,48.55,48.5,48.5,760,0
FPT,6/11/2020 10:06,48.55,48.55,48.55,48.55,120,0
FPT,6/11/2020 10:07,48.55,48.55,48.5,48.55,5350,0
FPT,6/11/2020 10:08,48.5,48.55,48.5,48.55,3250,0
FPT,6/11/2020 10:09,48.55,48.6,48.55,48.6,12720,0
FPT,6/11/2020 10:10,48.6,48.6,48.55,48.55,1660,0
FPT,6/11/2020 10:11,48.6,48.6,48.6,48.6,3600,0
FPT,6/11/2020 10:12,48.65,48.65,48.6,48.6,240,0
FPT,6/11/2020 10:13,48.6,48.6,48.6,48.6,8450,0
FPT,6/11/2020 10:14,48.55,48.6,48.55,48.6,2370,0
FPT,6/11/2020 10:15,48.6,48.6,48.6,48.6,600,0
FPT,6/11/2020 10:16,48.6,48.6,48.55,48.6,15160,0
FPT,6/11/2020 10:17,48.6,48.6,48.55,48.6,13230,0
FPT,6/11/2020 10:18,48.55,48.65,48.55,48.65,19760,0
FPT,6/11/2020 10:19,48.6,48.6,48.55,48.55,31700,0
FPT,6/11/2020 10:20,48.6,48.6,48.55,48.6,3060,0
FPT,6/11/2020 10:21,48.55,48.55,48.55,48.55,2000,0
FPT,6/11/2020 10:22,48.55,48.55,48.55,48.55,330,0
FPT,6/11/2020 10:23,48.6,48.6,48.55,48.6,1130,0
FPT,6/11/2020 10:24,48.55,48.55,48.5,48.5,30330,0
FPT,6/11/2020 10:25,48.5,48.5,48.5,48.5,210,0
FPT,6/11/2020 10:26,48.5,48.55,48.5,48.5,43420,0
FPT,6/11/2020 10:27,48.55,48.55,48.5,48.55,30330,0
FPT,6/11/2020 10:28,48.5,48.55,48.5,48.5,8870,0
FPT,6/11/2020 10:29,48.5,48.5,48.5,48.5,3670,0
FPT,6/11/2020 10:30,48.55,48.55,48.5,48.5,30,0
FPT,6/11/2020 10:31,48.5,48.55,48.5,48.55,510,0
FPT,6/11/2020 10:32,48.55,48.55,48.55,48.55,150,0
FPT,6/11/2020 10:33,48.55,48.55,48.5,48.55,12120,0
FPT,6/11/2020 10:34,48.55,48.55,48.5,48.5,3150,0
FPT,6/11/2020 10:35,48.5,48.55,48.5,48.55,5070,0
FPT,6/11/2020 10:36,48.5,48.5,48.5,48.5,5000,0
FPT,6/11/2020 10:37,48.5,48.55,48.5,48.55,1560,0
FPT,6/11/2020 10:38,48.55,48.55,48.55,48.55,1760,0
FPT,6/11/2020 10:39,48.55,48.55,48.55,48.55,670,0
FPT,6/11/2020 10:40,48.55,48.6,48.5,48.6,29210,0
FPT,6/11/2020 10:41,48.6,48.6,48.6,48.6,40,0
FPT,6/11/2020 10:42,48.6,48.6,48.6,48.6,100,0
FPT,6/11/2020 10:43,48.55,48.55,48.55,48.55,1010,0
FPT,6/11/2020 10:44,48.55,48.6,48.55,48.6,620,0
FPT,6/11/2020 10:45,48.6,48.6,48.6,48.6,10,0
FPT,6/11/2020 10:46,48.6,48.6,48.6,48.6,20360,0
FPT,6/11/2020 10:47,48.6,48.65,48.6,48.65,2100,0
FPT,6/11/2020 10:49,48.6,48.65,48.6,48.65,400,0
FPT,6/11/2020 10:50,48.6,48.65,48.6,48.65,250,0
FPT,6/11/2020 10:51,48.65,48.65,48.6,48.6,5070,0
FPT,6/11/2020 10:52,48.6,48.6,48.6,48.6,3620,0
FPT,6/11/2020 10:53,48.55,48.6,48.55,48.55,320,0
FPT,6/11/2020 10:54,48.55,48.6,48.55,48.6,1610,0
FPT,6/11/2020 10:55,48.6,48.6,48.6,48.6,11500,0
FPT,6/11/2020 10:56,48.6,48.6,48.6,48.6,3600,0
FPT,6/11/2020 10:57,48.6,48.6,48.55,48.6,2230,0
FPT,6/11/2020 10:58,48.6,48.6,48.55,48.55,10030,0
FPT,6/11/2020 10:59,48.55,48.6,48.55,48.6,1100,0
FPT,6/11/2020 11:00,48.6,48.6,48.55,48.55,1470,0
FPT,6/11/2020 11:01,48.55,48.6,48.55,48.55,2860,0
FPT,6/11/2020 11:02,48.55,48.55,48.55,48.55,5040,0
FPT,6/11/2020 11:03,48.55,48.55,48.55,48.55,6840,0
FPT,6/11/2020 11:04,48.55,48.55,48.55,48.55,520,0
FPT,6/11/2020 11:05,48.55,48.55,48.55,48.55,200,0
FPT,6/11/2020 11:06,48.55,48.55,48.55,48.55,1370,0
FPT,6/11/2020 11:07,48.55,48.6,48.55,48.6,350,0
FPT,6/11/2020 11:08,48.55,48.55,48.55,48.55,510,0
FPT,6/11/2020 11:09,48.55,48.55,48.55,48.55,1360,0
FPT,6/11/2020 11:10,48.55,48.6,48.55,48.6,2400,0
FPT,6/11/2020 11:11,48.55,48.55,48.55,48.55,8400,0
FPT,6/11/2020 11:12,48.55,48.55,48.55,48.55,5040,0
FPT,6/11/2020 11:13,48.5,48.55,48.5,48.5,5750,0
FPT,6/11/2020 11:14,48.55,48.55,48.55,48.55,2300,0
FPT,6/11/2020 11:15,48.5,48.55,48.5,48.55,3910,0
FPT,6/11/2020 11:16,48.55,48.55,48.5,48.55,670,0
FPT,6/11/2020 11:17,48.55,48.55,48.55,48.55,4020,0
FPT,6/11/2020 11:18,48.5,48.5,48.5,48.5,5900,0
FPT,6/11/2020 11:19,48.5,48.5,48.5,48.5,150,0
FPT,6/11/2020 11:20,48.5,48.5,48.5,48.5,1100,0
FPT,6/11/2020 11:21,48.5,48.5,48.5,48.5,6000,0
FPT,6/11/2020 11:22,48.5,48.5,48.5,48.5,230,0
FPT,6/11/2020 11:23,48.55,48.55,48.5,48.5,1020,0
FPT,6/11/2020 11:24,48.55,48.55,48.5,48.5,24600,0
FPT,6/11/2020 11:25,48.5,48.5,48.5,48.5,18660,0
FPT,6/11/2020 11:26,48.5,48.5,48.5,48.5,2370,0
FPT,6/11/2020 11:27,48.5,48.5,48.5,48.5,160,0
FPT,6/11/2020 11:28,48.5,48.5,48.45,48.45,114960,0
FPT,6/11/2020 11:29,48.4,48.45,48.4,48.45,17980,0
FPT,6/11/2020 13:01,48.3,48.3,48.25,48.25,81400,0
FPT,6/11/2020 13:02,48.25,48.25,48.2,48.2,67050,0
FPT,6/11/2020 13:03,48.2,48.2,48.15,48.15,3930,0
FPT,6/11/2020 13:04,48.2,48.25,48.1,48.25,16120,0
FPT,6/11/2020 13:05,48.1,48.2,48.1,48.2,10230,0
FPT,6/11/2020 13:06,48.15,48.2,48.15,48.2,8620,0
FPT,6/11/2020 13:07,48.1,48.2,48.1,48.1,19440,0
FPT,6/11/2020 13:08,48.1,48.1,48.1,48.1,14370,0
FPT,6/11/2020 13:09,48.05,48.1,48.05,48.1,14190,0
FPT,6/11/2020 13:10,48.1,48.2,48.1,48.2,74980,0
FPT,6/11/2020 13:11,48.1,48.1,48.05,48.1,13500,0
FPT,6/11/2020 13:12,48.15,48.15,48,48,168450,0
FPT,6/11/2020 13:13,47.9,48,47.9,48,39520,0
FPT,6/11/2020 13:14,47.9,47.9,47.9,47.9,27020,0
FPT,6/11/2020 13:15,47.9,47.9,47.9,47.9,6030,0
FPT,6/11/2020 13:16,47.9,47.9,47.85,47.9,13030,0
FPT,6/11/2020 13:17,47.9,47.9,47.9,47.9,21620,0
FPT,6/11/2020 13:18,47.9,47.95,47.9,47.95,16080,0
FPT,6/11/2020 13:19,47.9,48,47.85,48,20370,0
FPT,6/11/2020 13:20,47.95,47.95,47.9,47.9,5900,0
FPT,6/11/2020 13:21,47.95,48,47.95,47.95,6450,0
FPT,6/11/2020 13:22,48,48,48,48,3230,0
FPT,6/11/2020 13:23,47.95,48,47.95,48,23180,0
FPT,6/11/2020 13:24,48,48,48,48,3050,0
FPT,6/11/2020 13:25,48,48,47.95,47.95,9190,0
FPT,6/11/2020 13:26,47.95,48,47.95,48,5220,0
FPT,6/11/2020 13:27,48,48,47.95,47.95,920,0
FPT,6/11/2020 13:28,47.95,48,47.95,47.95,32770,0
FPT,6/11/2020 13:29,47.95,48,47.95,48,15460,0
FPT,6/11/2020 13:30,48,48.05,47.95,48,8130,0
FPT,6/11/2020 13:31,48,48.05,48,48.05,7860,0
FPT,6/11/2020 13:32,48.1,48.1,48.05,48.1,5590,0
FPT,6/11/2020 13:33,48.1,48.2,48.1,48.2,2370,0
FPT,6/11/2020 13:34,48.2,48.25,48.15,48.2,8000,0
FPT,6/11/2020 13:35,48.2,48.2,48.2,48.2,12170,0
FPT,6/11/2020 13:36,48.2,48.2,48.15,48.2,11880,0
FPT,6/11/2020 13:37,48.2,48.2,48.05,48.15,49150,0
FPT,6/11/2020 13:38,48.1,48.1,48,48.05,12800,0
FPT,6/11/2020 13:39,48.05,48.1,48,48.1,6220,0
FPT,6/11/2020 13:40,48.05,48.1,48,48,18320,0
FPT,6/11/2020 13:41,48.05,48.1,48.05,48.1,11000,0
FPT,6/11/2020 13:42,48.05,48.1,48.05,48.1,3270,0
FPT,6/11/2020 13:43,48.05,48.1,48.05,48.1,1030,0
FPT,6/11/2020 13:44,48.1,48.15,48.1,48.15,1250,0
FPT,6/11/2020 13:45,48.1,48.15,48.1,48.15,27150,0
FPT,6/11/2020 13:46,48.15,48.15,48.15,48.15,10060,0
FPT,6/11/2020 13:47,48.1,48.2,48.1,48.1,12120,0
FPT,6/11/2020 13:48,48.1,48.1,48.1,48.1,11430,0
FPT,6/11/2020 13:49,48.1,48.1,48.05,48.05,2810,0
FPT,6/11/2020 13:50,48.05,48.1,48.05,48.1,21500,0
FPT,6/11/2020 13:51,48.05,48.1,48.05,48.05,27970,0
FPT,6/11/2020 13:52,48.05,48.1,48.05,48.05,19260,0
FPT,6/11/2020 13:53,48.05,48.1,48.05,48.05,15340,0
FPT,6/11/2020 13:54,48.05,48.05,48,48,92740,0
FPT,6/11/2020 13:55,48,48,47.95,48,12090,0
FPT,6/11/2020 13:56,48,48,47.9,47.9,86390,0
FPT,6/11/2020 13:57,47.9,47.95,47.8,47.8,62510,0
FPT,6/11/2020 13:58,47.9,47.9,47.85,47.85,42930,0
FPT,6/11/2020 13:59,47.9,47.9,47.8,47.85,57110,0
FPT,6/11/2020 14:00,47.85,47.9,47.85,47.85,23960,0
FPT,6/11/2020 14:01,47.8,47.85,47.8,47.85,39980,0
FPT,6/11/2020 14:02,47.85,47.85,47.75,47.75,40020,0
FPT,6/11/2020 14:03,47.8,47.8,47.75,47.8,29660,0
FPT,6/11/2020 14:04,47.8,47.8,47.7,47.8,19130,0
FPT,6/11/2020 14:05,47.8,47.8,47.7,47.75,5760,0
FPT,6/11/2020 14:06,47.75,47.8,47.7,47.7,29190,0
FPT,6/11/2020 14:07,47.7,47.7,47.7,47.7,24150,0
FPT,6/11/2020 14:08,47.65,47.7,47.65,47.7,32920,0
FPT,6/11/2020 14:09,47.7,47.7,47.7,47.7,5000,0
FPT,6/11/2020 14:10,47.7,47.7,47.7,47.7,70460,0
FPT,6/11/2020 14:11,47.65,47.65,47.65,47.65,14370,0
FPT,6/11/2020 14:12,47.65,47.65,47.55,47.55,13600,0
FPT,6/11/2020 14:13,47.55,47.55,47.55,47.55,25200,0
FPT,6/11/2020 14:14,47.5,47.5,47.5,47.5,15660,0
FPT,6/11/2020 14:15,47.4,47.4,47.35,47.35,151080,0
FPT,6/11/2020 14:16,47.3,47.3,47.3,47.3,13800,0
FPT,6/11/2020 14:17,47.2,47.2,47.2,47.2,27990,0
FPT,6/11/2020 14:19,47.2,47.2,47.2,47.2,114780,0
FPT,6/11/2020 14:20,47.1,47.1,47.1,47.1,38090,0
FPT,6/11/2020 14:21,47.15,47.2,47.05,47.05,34840,0
FPT,6/11/2020 14:22,47,47,47,47,45220,0
FPT,6/11/2020 14:23,47,47,46.9,46.9,44820,0
FPT,6/11/2020 14:25,46.9,46.95,46.9,46.9,82690,0
FPT,6/11/2020 14:26,46.85,46.85,46.85,46.85,66040,0
FPT,6/11/2020 14:27,46.8,46.9,46.8,46.8,77500,0
FPT,6/11/2020 14:28,46.75,46.75,46.75,46.75,29850,0
FPT,6/11/2020 14:29,46.8,46.8,46.7,46.7,52160,0
FPT,6/11/2020 14:30,46.9,46.9,46.9,46.9,14240,0
FPT,6/11/2020 14:46,46,46,46,46,650010,0
FPT,6/12/2020 9:15,45,45.4,45,45.4,207230,0
FPT,6/12/2020 9:16,45.45,45.5,45.3,45.3,6520,0
FPT,6/12/2020 9:17,45.5,45.5,45.45,45.45,26000,0
FPT,6/12/2020 9:18,45.45,45.45,45.4,45.45,38430,0
FPT,6/12/2020 9:19,45.4,45.4,45.3,45.3,23180,0
FPT,6/12/2020 9:20,45.4,45.45,45.4,45.45,28240,0
FPT,6/12/2020 9:21,45.3,45.3,45.3,45.3,32210,0
FPT,6/12/2020 9:22,45.25,45.25,45.25,45.25,51700,0
FPT,6/12/2020 9:23,45.2,45.25,45.2,45.25,66040,0
FPT,6/12/2020 9:24,45.25,45.25,45.1,45.25,57750,0
FPT,6/12/2020 9:25,45.25,45.3,45.2,45.3,12260,0
FPT,6/12/2020 9:26,45.25,45.3,45.25,45.3,32180,0
FPT,6/12/2020 9:27,45.3,45.4,45.25,45.35,29340,0
FPT,6/12/2020 9:28,45.4,45.45,45.4,45.45,20000,0
FPT,6/12/2020 9:29,45.45,45.45,45.4,45.4,22920,0
FPT,6/12/2020 9:30,45.45,45.5,45.45,45.5,8730,0
FPT,6/12/2020 9:31,45.4,45.55,45.4,45.5,38090,0
FPT,6/12/2020 9:32,45.6,45.65,45.6,45.65,1950,0
FPT,6/12/2020 9:33,45.7,45.9,45.7,45.9,10410,0
FPT,6/12/2020 9:34,45.9,46,45.8,45.9,61380,0
FPT,6/12/2020 9:35,45.9,46,45.9,46,26260,0
FPT,6/12/2020 9:36,46,46,46,46,64940,0
FPT,6/12/2020 9:37,46,46.2,46,46.2,59130,0
FPT,6/12/2020 9:38,46.2,46.3,46.2,46.3,4040,0
FPT,6/12/2020 9:39,46.3,46.5,46.3,46.5,27850,0
FPT,6/12/2020 9:40,46.5,46.5,46.4,46.4,11680,0
FPT,6/12/2020 9:41,46.5,46.5,46.5,46.5,33310,0
FPT,6/12/2020 9:42,46.5,46.5,46.4,46.4,74530,0
FPT,6/12/2020 9:43,46.3,46.5,46.3,46.5,41750,0
FPT,6/12/2020 9:44,46.4,46.5,46.4,46.4,32640,0
FPT,6/12/2020 9:45,46.45,46.5,46.3,46.45,20750,0
FPT,6/12/2020 9:46,46.45,46.5,46.4,46.45,9200,0
FPT,6/12/2020 9:47,46.4,46.5,46.4,46.4,6850,0
FPT,6/12/2020 9:48,46.4,46.4,46.3,46.3,27250,0
FPT,6/12/2020 9:49,46.2,46.2,46.2,46.2,30400,0
FPT,6/12/2020 9:50,46.1,46.1,46.1,46.1,25400,0
FPT,6/12/2020 9:51,46,46,46,46,5850,0
FPT,6/12/2020 9:52,46.05,46.05,46,46,95310,0
FPT,6/12/2020 9:53,46,46,46,46,34750,0
FPT,6/12/2020 9:54,46,46,45.95,45.95,17660,0
FPT,6/12/2020 9:55,45.9,45.9,45.9,45.9,14810,0
FPT,6/12/2020 9:56,45.9,45.9,45.9,45.9,36850,0
FPT,6/12/2020 9:57,45.9,45.9,45.9,45.9,16250,0
FPT,6/12/2020 9:58,45.9,45.95,45.9,45.95,24720,0
FPT,6/12/2020 9:59,45.9,45.9,45.9,45.9,14050,0
FPT,6/12/2020 10:00,45.9,45.9,45.9,45.9,8140,0
FPT,6/12/2020 10:01,45.85,45.85,45.75,45.85,14810,0
FPT,6/12/2020 10:02,45.8,45.8,45.75,45.75,3760,0
FPT,6/12/2020 10:03,45.8,45.8,45.75,45.75,3640,0
FPT,6/12/2020 10:04,45.75,45.75,45.75,45.75,12550,0
FPT,6/12/2020 10:05,45.7,45.75,45.65,45.65,33030,0
FPT,6/12/2020 10:06,45.7,45.7,45.7,45.7,2060,0
FPT,6/12/2020 10:07,45.75,45.75,45.65,45.65,43530,0
FPT,6/12/2020 10:08,45.7,45.8,45.7,45.8,24140,0
FPT,6/12/2020 10:09,45.8,45.95,45.8,45.8,62520,0
FPT,6/12/2020 10:10,46,46,45.9,45.95,21950,0
FPT,6/12/2020 10:11,46,46,45.8,46,32490,0
FPT,6/12/2020 10:12,46,46,46,46,5980,0
FPT,6/12/2020 10:13,46,46,46,46,9890,0
FPT,6/12/2020 10:14,46,46,45.9,45.95,8780,0
FPT,6/12/2020 10:15,46,46,45.95,46,2480,0
FPT,6/12/2020 10:16,46,46,46,46,1410,0
FPT,6/12/2020 10:17,46,46,45.95,45.95,6830,0
FPT,6/12/2020 10:18,46,46,46,46,1650,0
FPT,6/12/2020 10:19,46,46,45.95,45.95,1020,0
FPT,6/12/2020 10:20,45.95,46,45.95,46,3300,0
FPT,6/12/2020 10:21,46,46,45.95,45.95,9320,0
FPT,6/12/2020 10:22,45.95,46,45.9,45.95,11350,0
FPT,6/12/2020 10:23,46,46,45.95,46,1490,0
FPT,6/12/2020 10:24,45.95,45.95,45.95,45.95,7740,0
FPT,6/12/2020 10:25,45.95,45.95,45.9,45.95,6400,0
FPT,6/12/2020 10:26,45.9,45.95,45.9,45.95,10970,0
FPT,6/12/2020 10:27,45.95,45.95,45.95,45.95,1270,0
FPT,6/12/2020 10:28,45.95,45.95,45.9,45.9,3320,0
FPT,6/12/2020 10:29,45.95,45.95,45.9,45.9,1970,0
FPT,6/12/2020 10:30,45.9,45.95,45.9,45.9,2370,0
FPT,6/12/2020 10:31,45.9,45.95,45.9,45.95,7820,0
FPT,6/12/2020 10:32,45.95,46,45.95,45.95,6500,0
FPT,6/12/2020 10:33,46,46,46,46,100,0
FPT,6/12/2020 10:34,46,46,46,46,40290,0
FPT,6/12/2020 10:35,46,46.05,46,46.05,2400,0
FPT,6/12/2020 10:36,46.05,46.05,46.05,46.05,4500,0
FPT,6/12/2020 10:37,46.05,46.05,46,46,880,0
FPT,6/12/2020 10:38,46,46.05,46,46.05,4220,0
FPT,6/12/2020 10:39,46.05,46.05,46,46.05,23120,0
FPT,6/12/2020 10:40,46.1,46.1,46.05,46.05,960,0
FPT,6/12/2020 10:41,46.1,46.1,46.1,46.1,11920,0
FPT,6/12/2020 10:42,46.1,46.3,46.1,46.3,27980,0
FPT,6/12/2020 10:43,46.15,46.3,46.15,46.3,18430,0
FPT,6/12/2020 10:44,46.35,46.4,46.2,46.4,8940,0
FPT,6/12/2020 10:45,46.4,46.4,46.35,46.4,3270,0
FPT,6/12/2020 10:46,46.4,46.4,46.4,46.4,7760,0
FPT,6/12/2020 10:47,46.4,46.45,46.4,46.45,1480,0
FPT,6/12/2020 10:48,46.4,46.4,46.35,46.4,6740,0
FPT,6/12/2020 10:49,46.4,46.4,46.35,46.4,6000,0
FPT,6/12/2020 10:50,46.35,46.4,46.35,46.4,4810,0
FPT,6/12/2020 10:51,46.4,46.4,46.35,46.4,9320,0
FPT,6/12/2020 10:52,46.4,46.45,46.35,46.4,7950,0
FPT,6/12/2020 10:53,46.4,46.45,46.4,46.45,1320,0
FPT,6/12/2020 10:54,46.45,46.45,46.4,46.4,5140,0
FPT,6/12/2020 10:55,46.4,46.45,46.35,46.45,16180,0
FPT,6/12/2020 10:56,46.4,46.5,46.35,46.45,16750,0
FPT,6/12/2020 10:57,46.5,46.6,46.45,46.6,64970,0
FPT,6/12/2020 10:58,46.6,46.65,46.5,46.65,35740,0
FPT,6/12/2020 10:59,46.9,46.9,46.65,46.8,6010,0
FPT,6/12/2020 11:00,46.8,46.8,46.7,46.8,3810,0
FPT,6/12/2020 11:01,46.8,46.8,46.8,46.8,9970,0
FPT,6/12/2020 11:02,46.8,46.9,46.8,46.8,720,0
FPT,6/12/2020 11:03,46.9,46.9,46.85,46.85,5230,0
FPT,6/12/2020 11:04,46.9,46.9,46.85,46.85,3430,0
FPT,6/12/2020 11:05,46.9,46.9,46.85,46.85,3170,0
FPT,6/12/2020 11:06,46.9,46.9,46.85,46.9,1380,0
FPT,6/12/2020 11:07,46.85,46.9,46.85,46.9,5780,0
FPT,6/12/2020 11:08,46.85,46.85,46.8,46.8,8250,0
FPT,6/12/2020 11:09,46.8,46.85,46.8,46.8,3100,0
FPT,6/12/2020 11:10,46.85,46.85,46.8,46.8,2350,0
FPT,6/12/2020 11:11,46.85,46.85,46.8,46.8,13860,0
FPT,6/12/2020 11:12,46.8,46.8,46.7,46.7,7080,0
FPT,6/12/2020 11:13,46.7,46.7,46.7,46.7,4180,0
FPT,6/12/2020 11:14,46.7,46.7,46.65,46.7,8750,0
FPT,6/12/2020 11:15,46.7,46.7,46.65,46.65,5170,0
FPT,6/12/2020 11:16,46.6,46.65,46.6,46.6,3630,0
FPT,6/12/2020 11:17,46.6,46.65,46.6,46.6,3710,0
FPT,6/12/2020 11:18,46.6,46.6,46.6,46.6,340,0
FPT,6/12/2020 11:19,46.6,46.65,46.6,46.6,10880,0
FPT,6/12/2020 11:20,46.6,46.6,46.55,46.6,7280,0
FPT,6/12/2020 11:21,46.6,46.6,46.55,46.55,2320,0
FPT,6/12/2020 11:22,46.55,46.55,46.5,46.5,1790,0
FPT,6/12/2020 11:23,46.5,46.55,46.5,46.55,11450,0
FPT,6/12/2020 11:24,46.55,46.6,46.55,46.55,6550,0
FPT,6/12/2020 11:25,46.5,46.55,46.5,46.5,13430,0
FPT,6/12/2020 11:26,46.5,46.5,46.5,46.5,1890,0
FPT,6/12/2020 11:27,46.45,46.5,46.45,46.45,570,0
FPT,6/12/2020 11:28,46.5,46.5,46.4,46.4,2160,0
FPT,6/12/2020 11:29,46.4,46.4,46.4,46.4,250,0
FPT,6/12/2020 13:00,46.5,46.5,46.5,46.5,7950,0
FPT,6/12/2020 13:01,46.5,46.5,46.4,46.5,2540,0
FPT,6/12/2020 13:02,46.5,46.5,46.5,46.5,7020,0
FPT,6/12/2020 13:03,46.5,46.5,46.4,46.4,1600,0
FPT,6/12/2020 13:04,46.55,46.55,46.5,46.5,12320,0
FPT,6/12/2020 13:05,46.5,46.6,46.5,46.6,6860,0
FPT,6/12/2020 13:06,46.6,46.6,46.6,46.6,860,0
FPT,6/12/2020 13:07,46.6,46.6,46.6,46.6,1680,0
FPT,6/12/2020 13:08,46.6,46.6,46.55,46.55,2190,0
FPT,6/12/2020 13:09,46.6,46.6,46.55,46.6,4180,0
FPT,6/12/2020 13:10,46.6,46.6,46.5,46.6,7060,0
FPT,6/12/2020 13:11,46.6,46.6,46.55,46.55,790,0
FPT,6/12/2020 13:12,46.6,46.6,46.5,46.6,2940,0
FPT,6/12/2020 13:13,46.55,46.6,46.55,46.55,1370,0
FPT,6/12/2020 13:14,46.55,46.55,46.55,46.55,590,0
FPT,6/12/2020 13:15,46.6,46.6,46.6,46.6,3180,0
FPT,6/12/2020 13:16,46.6,46.6,46.55,46.6,1870,0
FPT,6/12/2020 13:17,46.55,46.6,46.55,46.55,1600,0
FPT,6/12/2020 13:18,46.55,46.55,46.55,46.55,9000,0
FPT,6/12/2020 13:19,46.6,46.6,46.6,46.6,2000,0
FPT,6/12/2020 13:20,46.6,46.6,46.6,46.6,3200,0
FPT,6/12/2020 13:21,46.55,46.6,46.55,46.6,11850,0
FPT,6/12/2020 13:22,46.55,46.6,46.55,46.55,3420,0
FPT,6/12/2020 13:23,46.55,46.6,46.55,46.55,11340,0
FPT,6/12/2020 13:24,46.55,46.6,46.55,46.6,5900,0
FPT,6/12/2020 13:25,46.55,46.6,46.55,46.6,930,0
FPT,6/12/2020 13:26,46.6,46.6,46.55,46.55,2110,0
FPT,6/12/2020 13:27,46.55,46.55,46.5,46.5,4510,0
FPT,6/12/2020 13:28,46.5,46.5,46.5,46.5,600,0
FPT,6/12/2020 13:29,46.5,46.55,46.5,46.5,3170,0
FPT,6/12/2020 13:30,46.55,46.55,46.5,46.55,11810,0
FPT,6/12/2020 13:31,46.5,46.5,46.5,46.5,2340,0
FPT,6/12/2020 13:32,46.55,46.55,46.5,46.5,5320,0
FPT,6/12/2020 13:33,46.55,46.55,46.5,46.55,740,0
FPT,6/12/2020 13:34,46.55,46.55,46.55,46.55,3870,0
FPT,6/12/2020 13:35,46.6,46.6,46.55,46.55,1640,0
FPT,6/12/2020 13:36,46.55,46.6,46.55,46.6,850,0
FPT,6/12/2020 13:37,46.55,46.6,46.55,46.6,930,0
FPT,6/12/2020 13:38,46.55,46.6,46.55,46.55,3060,0
FPT,6/12/2020 13:39,46.6,46.6,46.55,46.6,2350,0
FPT,6/12/2020 13:40,46.55,46.6,46.55,46.55,260,0
FPT,6/12/2020 13:41,46.55,46.6,46.55,46.55,1450,0
FPT,6/12/2020 13:42,46.5,46.55,46.5,46.5,12560,0
FPT,6/12/2020 13:43,46.55,46.55,46.5,46.5,34400,0
FPT,6/12/2020 13:44,46.5,46.55,46.5,46.55,6450,0
FPT,6/12/2020 13:45,46.55,46.55,46.5,46.5,18260,0
FPT,6/12/2020 13:46,46.6,46.6,46.6,46.6,400,0
FPT,6/12/2020 13:47,46.6,46.6,46.5,46.5,880,0
FPT,6/12/2020 13:48,46.6,46.6,46.55,46.55,1510,0
FPT,6/12/2020 13:49,46.55,46.6,46.55,46.6,15970,0
FPT,6/12/2020 13:50,46.6,46.6,46.55,46.6,1070,0
FPT,6/12/2020 13:51,46.6,46.6,46.55,46.6,6660,0
FPT,6/12/2020 13:52,46.6,46.6,46.6,46.6,900,0
FPT,6/12/2020 13:53,46.55,46.6,46.55,46.6,4600,0
FPT,6/12/2020 13:54,46.6,46.6,46.6,46.6,20450,0
FPT,6/12/2020 13:55,46.65,46.65,46.6,46.65,3800,0
FPT,6/12/2020 13:56,46.6,46.6,46.6,46.6,7650,0
FPT,6/12/2020 13:57,46.6,46.6,46.55,46.6,10670,0
FPT,6/12/2020 13:58,46.6,46.6,46.55,46.55,15160,0
FPT,6/12/2020 13:59,46.6,46.6,46.6,46.6,570,0
FPT,6/12/2020 14:00,46.6,46.6,46.55,46.6,2120,0
FPT,6/12/2020 14:01,46.6,46.6,46.55,46.55,5750,0
FPT,6/12/2020 14:02,46.6,46.6,46.55,46.55,18540,0
FPT,6/12/2020 14:03,46.55,46.55,46.5,46.5,9080,0
FPT,6/12/2020 14:04,46.5,46.55,46.5,46.5,53720,0
FPT,6/12/2020 14:05,46.55,46.55,46.5,46.55,1250,0
FPT,6/12/2020 14:06,46.55,46.55,46.55,46.55,10850,0
FPT,6/12/2020 14:07,46.55,46.55,46.5,46.5,11640,0
FPT,6/12/2020 14:08,46.55,46.55,46.55,46.55,740,0
FPT,6/12/2020 14:09,46.5,46.55,46.5,46.55,6450,0
FPT,6/12/2020 14:10,46.55,46.55,46.5,46.55,1160,0
FPT,6/12/2020 14:11,46.55,46.55,46.5,46.55,3260,0
FPT,6/12/2020 14:12,46.55,46.55,46.5,46.55,1150,0
FPT,6/12/2020 14:13,46.55,46.55,46.5,46.55,1610,0
FPT,6/12/2020 14:14,46.5,46.55,46.5,46.55,4800,0
FPT,6/12/2020 14:15,46.55,46.55,46.55,46.55,2270,0
FPT,6/12/2020 14:16,46.55,46.55,46.55,46.55,2650,0
FPT,6/12/2020 14:17,46.55,46.6,46.5,46.6,17320,0
FPT,6/12/2020 14:18,46.55,46.6,46.55,46.6,27320,0
FPT,6/12/2020 14:19,46.65,46.65,46.6,46.65,2750,0
FPT,6/12/2020 14:20,46.6,46.65,46.6,46.65,6580,0
FPT,6/12/2020 14:21,46.65,46.7,46.65,46.7,18050,0
FPT,6/12/2020 14:22,46.7,46.85,46.7,46.85,38970,0
FPT,6/12/2020 14:23,46.85,46.9,46.85,46.9,26160,0
FPT,6/12/2020 14:24,46.9,46.9,46.85,46.9,10570,0
FPT,6/12/2020 14:25,46.9,46.95,46.9,46.9,2410,0
FPT,6/12/2020 14:26,46.9,46.95,46.9,46.9,12370,0
FPT,6/12/2020 14:27,46.9,46.9,46.85,46.9,6590,0
FPT,6/12/2020 14:28,46.9,46.9,46.85,46.85,1770,0
FPT,6/12/2020 14:29,46.8,46.9,46.8,46.9,3040,0
FPT,6/12/2020 14:46,47,47,47,47,118370,0
FPT,6/15/2020 9:15,48,48,47.5,47.9,12380,0
FPT,6/15/2020 9:16,47.9,47.9,47.8,47.8,300,0
FPT,6/15/2020 9:17,47.5,47.5,47.5,47.5,1000,0
FPT,6/15/2020 9:18,47.7,47.7,47.5,47.5,1600,0
FPT,6/15/2020 9:19,47.5,47.5,47.5,47.5,2700,0
FPT,6/15/2020 9:20,47.5,47.5,47.1,47.2,1420,0
FPT,6/15/2020 9:21,47.2,47.2,47.2,47.2,800,0
FPT,6/15/2020 9:22,47.1,47.2,47.1,47.2,3360,0
FPT,6/15/2020 9:23,47.2,47.2,47.1,47.1,11140,0
FPT,6/15/2020 9:24,47.1,47.1,47,47.1,1430,0
FPT,6/15/2020 9:25,47.1,47.1,47.1,47.1,3370,0
FPT,6/15/2020 9:26,47.1,47.1,47.05,47.05,17280,0
FPT,6/15/2020 9:27,47.05,47.05,47,47,10190,0
FPT,6/15/2020 9:28,47,47.05,47,47.05,9240,0
FPT,6/15/2020 9:29,47,47,47,47,4900,0
FPT,6/15/2020 9:30,47,47,47,47,7780,0
FPT,6/15/2020 9:31,47,47,47,47,2320,0
FPT,6/15/2020 9:32,47,47,46.95,46.95,370,0
FPT,6/15/2020 9:33,46.9,46.95,46.9,46.95,3770,0
FPT,6/15/2020 9:34,46.9,46.9,46.9,46.9,3070,0
FPT,6/15/2020 9:35,46.9,46.9,46.8,46.8,3370,0
FPT,6/15/2020 9:36,46.8,46.8,46.7,46.8,2560,0
FPT,6/15/2020 9:37,46.7,46.8,46.7,46.7,2010,0
FPT,6/15/2020 9:38,46.7,46.75,46.6,46.7,3180,0
FPT,6/15/2020 9:39,46.7,46.7,46.7,46.7,2970,0
FPT,6/15/2020 9:40,46.7,46.7,46.6,46.6,12360,0
FPT,6/15/2020 9:41,46.7,46.7,46.6,46.6,5690,0
FPT,6/15/2020 9:42,46.6,46.6,46.6,46.6,4090,0
FPT,6/15/2020 9:43,46.6,46.6,46.6,46.6,4840,0
FPT,6/15/2020 9:44,46.6,46.65,46.6,46.65,1200,0
FPT,6/15/2020 9:45,46.65,46.65,46.6,46.65,1390,0
FPT,6/15/2020 9:46,46.8,46.8,46.65,46.65,12270,0
FPT,6/15/2020 9:47,46.8,46.8,46.65,46.8,400,0
FPT,6/15/2020 9:48,46.8,46.8,46.7,46.7,620,0
FPT,6/15/2020 9:49,46.7,46.8,46.7,46.8,4760,0
FPT,6/15/2020 9:50,46.8,46.8,46.8,46.8,660,0
FPT,6/15/2020 9:51,46.8,46.8,46.8,46.8,1000,0
FPT,6/15/2020 9:52,46.85,46.85,46.85,46.85,340,0
FPT,6/15/2020 9:53,46.85,47,46.85,47,3940,0
FPT,6/15/2020 9:54,47,47,46.9,46.9,4100,0
FPT,6/15/2020 9:55,47,47,47,47,3850,0
FPT,6/15/2020 9:56,47,47,46.9,47,2750,0
FPT,6/15/2020 9:57,46.95,46.95,46.9,46.95,650,0
FPT,6/15/2020 9:58,46.95,46.95,46.95,46.95,370,0
FPT,6/15/2020 9:59,47,47,46.95,47,50,0
FPT,6/15/2020 10:00,47,47,46.95,46.95,6590,0
FPT,6/15/2020 10:02,47,47,46.95,47,13150,0
FPT,6/15/2020 10:03,47,47,47,47,1510,0
FPT,6/15/2020 10:04,47,47,46.95,47,1010,0
FPT,6/15/2020 10:05,47,47,47,47,1290,0
FPT,6/15/2020 10:06,47,47,47,47,900,0
FPT,6/15/2020 10:07,47,47,46.95,47,3550,0
FPT,6/15/2020 10:08,46.95,47,46.95,47,2180,0
FPT,6/15/2020 10:09,47,47,46.95,47,1220,0
FPT,6/15/2020 10:10,47,47,46.95,46.95,11780,0
FPT,6/15/2020 10:11,46.9,46.9,46.9,46.9,15230,0
FPT,6/15/2020 10:12,46.9,46.9,46.9,46.9,1790,0
FPT,6/15/2020 10:13,46.85,46.85,46.85,46.85,7010,0
FPT,6/15/2020 10:14,46.85,46.85,46.85,46.85,2470,0
FPT,6/15/2020 10:15,46.85,46.85,46.85,46.85,870,0
FPT,6/15/2020 10:16,46.85,46.85,46.8,46.85,5130,0
FPT,6/15/2020 10:17,46.85,46.85,46.85,46.85,1280,0
FPT,6/15/2020 10:18,46.85,46.85,46.85,46.85,450,0
FPT,6/15/2020 10:19,46.85,46.85,46.85,46.85,5550,0
FPT,6/15/2020 10:20,46.85,46.85,46.85,46.85,11750,0
FPT,6/15/2020 10:21,46.9,46.9,46.9,46.9,2980,0
FPT,6/15/2020 10:22,46.9,46.9,46.85,46.85,4680,0
FPT,6/15/2020 10:23,46.9,46.9,46.9,46.9,1540,0
FPT,6/15/2020 10:24,46.9,47,46.9,47,210,0
FPT,6/15/2020 10:25,46.9,46.9,46.9,46.9,3610,0
FPT,6/15/2020 10:26,46.9,46.9,46.9,46.9,1680,0
FPT,6/15/2020 10:27,46.9,46.9,46.9,46.9,1020,0
FPT,6/15/2020 10:28,46.9,47,46.9,46.9,620,0
FPT,6/15/2020 10:29,47,47,46.9,46.9,2120,0
FPT,6/15/2020 10:30,46.9,47,46.9,47,1060,0
FPT,6/15/2020 10:31,46.95,47,46.95,47,800,0
FPT,6/15/2020 10:32,47,47,47,47,450,0
FPT,6/15/2020 10:33,47,47,47,47,560,0
FPT,6/15/2020 10:34,47,47,47,47,950,0
FPT,6/15/2020 10:35,46.95,47,46.95,46.95,2190,0
FPT,6/15/2020 10:36,47,47,46.95,46.95,30,0
FPT,6/15/2020 10:37,47,47,46.95,46.95,120,0
FPT,6/15/2020 10:38,46.95,46.95,46.95,46.95,1000,0
FPT,6/15/2020 10:39,47,47,46.95,46.95,3290,0
FPT,6/15/2020 10:41,46.95,46.95,46.95,46.95,2000,0
FPT,6/15/2020 10:42,47,47,47,47,470,0
FPT,6/15/2020 10:43,47,47,47,47,500,0
FPT,6/15/2020 10:44,47,47,47,47,450,0
FPT,6/15/2020 10:45,47,47,46.95,47,750,0
FPT,6/15/2020 10:46,47,47,47,47,550,0
FPT,6/15/2020 10:47,47,47,46.95,47,660,0
FPT,6/15/2020 10:48,47,47,46.95,46.95,2880,0
FPT,6/15/2020 10:49,46.9,46.95,46.9,46.95,20,0
FPT,6/15/2020 10:50,46.95,46.95,46.95,46.95,1030,0
FPT,6/15/2020 10:51,46.95,46.95,46.95,46.95,550,0
FPT,6/15/2020 10:52,46.95,46.95,46.95,46.95,1460,0
FPT,6/15/2020 10:53,46.95,46.95,46.95,46.95,480,0
FPT,6/15/2020 10:54,46.95,46.95,46.9,46.9,3010,0
FPT,6/15/2020 10:55,46.9,46.95,46.9,46.95,20,0
FPT,6/15/2020 10:56,46.95,46.95,46.9,46.95,2960,0
FPT,6/15/2020 10:57,46.95,46.95,46.9,46.95,3400,0
FPT,6/15/2020 10:58,46.95,46.95,46.95,46.95,660,0
FPT,6/15/2020 10:59,46.95,46.95,46.95,46.95,450,0
FPT,6/15/2020 11:00,46.95,46.95,46.9,46.9,4780,0
FPT,6/15/2020 11:01,46.9,46.9,46.9,46.9,1730,0
FPT,6/15/2020 11:02,46.9,46.9,46.9,46.9,650,0
FPT,6/15/2020 11:03,46.85,46.9,46.85,46.9,5330,0
FPT,6/15/2020 11:04,46.95,46.95,46.95,46.95,10,0
FPT,6/15/2020 11:05,46.95,46.95,46.9,46.9,560,0
FPT,6/15/2020 11:06,46.9,46.9,46.9,46.9,2000,0
FPT,6/15/2020 11:07,46.95,46.95,46.95,46.95,460,0
FPT,6/15/2020 11:08,46.9,46.9,46.9,46.9,200,0
FPT,6/15/2020 11:09,46.9,46.95,46.9,46.95,510,0
FPT,6/15/2020 11:10,46.9,46.95,46.9,46.9,880,0
FPT,6/15/2020 11:11,46.95,46.95,46.9,46.9,610,0
FPT,6/15/2020 11:12,46.9,46.9,46.9,46.9,70,0
FPT,6/15/2020 11:13,46.95,46.95,46.9,46.9,360,0
FPT,6/15/2020 11:14,46.95,46.95,46.95,46.95,520,0
FPT,6/15/2020 11:15,46.95,46.95,46.95,46.95,1050,0
FPT,6/15/2020 11:16,46.95,46.95,46.95,46.95,4640,0
FPT,6/15/2020 11:17,46.95,46.95,46.9,46.9,850,0
FPT,6/15/2020 11:18,46.95,46.95,46.9,46.9,3010,0
FPT,6/15/2020 11:19,46.9,46.9,46.9,46.9,2000,0
FPT,6/15/2020 11:20,46.95,46.95,46.95,46.95,520,0
FPT,6/15/2020 11:21,46.95,46.95,46.95,46.95,1510,0
FPT,6/15/2020 11:22,46.95,46.95,46.95,46.95,450,0
FPT,6/15/2020 11:23,46.95,46.95,46.95,46.95,460,0
FPT,6/15/2020 11:24,46.95,46.95,46.9,46.9,6050,0
FPT,6/15/2020 11:26,46.95,46.95,46.95,46.95,490,0
FPT,6/15/2020 11:27,46.95,46.95,46.95,46.95,2360,0
FPT,6/15/2020 11:28,46.95,46.95,46.95,46.95,3500,0
FPT,6/15/2020 11:29,46.9,46.9,46.9,46.9,2650,0
FPT,6/15/2020 13:01,46.8,46.8,46.75,46.75,52900,0
FPT,6/15/2020 13:02,46.75,46.75,46.75,46.75,5680,0
FPT,6/15/2020 13:03,46.7,46.7,46.7,46.7,3250,0
FPT,6/15/2020 13:04,46.7,46.7,46.6,46.6,23820,0
FPT,6/15/2020 13:05,46.6,46.6,46.5,46.6,23560,0
FPT,6/15/2020 13:06,46.5,46.5,46.5,46.5,21390,0
FPT,6/15/2020 13:07,46.6,46.6,46.5,46.5,17790,0
FPT,6/15/2020 13:08,46.5,46.5,46.4,46.45,10870,0
FPT,6/15/2020 13:09,46.4,46.4,46.4,46.4,5610,0
FPT,6/15/2020 13:10,46.4,46.4,46.3,46.35,3080,0
FPT,6/15/2020 13:11,46.3,46.3,46.3,46.3,3990,0
FPT,6/15/2020 13:12,46.2,46.2,46.1,46.1,4000,0
FPT,6/15/2020 13:13,46.1,46.1,46,46.05,28470,0
FPT,6/15/2020 13:14,46.05,46.1,46,46,27880,0
FPT,6/15/2020 13:15,46,46.1,45.9,46.1,20420,0
FPT,6/15/2020 13:16,46,46,46,46,7790,0
FPT,6/15/2020 13:17,46,46,45.95,45.95,6700,0
FPT,6/15/2020 13:18,46,46,45.9,46,26290,0
FPT,6/15/2020 13:19,46.1,46.1,46,46,18120,0
FPT,6/15/2020 13:20,46.1,46.2,46,46.1,10790,0
FPT,6/15/2020 13:21,46.2,46.3,46.2,46.2,6290,0
FPT,6/15/2020 13:22,46.3,46.3,46.2,46.3,1820,0
FPT,6/15/2020 13:23,46.35,46.35,46.35,46.35,1210,0
FPT,6/15/2020 13:24,46.35,46.35,46.35,46.35,3250,0
FPT,6/15/2020 13:25,46.35,46.4,46.35,46.4,6650,0
FPT,6/15/2020 13:26,46.4,46.4,46.35,46.4,7260,0
FPT,6/15/2020 13:27,46.4,46.4,46.35,46.4,11810,0
FPT,6/15/2020 13:29,46.5,46.5,46.4,46.4,10180,0
FPT,6/15/2020 13:30,46.5,46.6,46.5,46.5,12570,0
FPT,6/15/2020 13:31,46.5,46.6,46.5,46.6,4250,0
FPT,6/15/2020 13:32,46.5,46.6,46.5,46.6,3300,0
FPT,6/15/2020 13:33,46.5,46.65,46.5,46.6,4400,0
FPT,6/15/2020 13:34,46.5,46.6,46.5,46.6,12410,0
FPT,6/15/2020 13:35,46.6,46.6,46.5,46.6,6390,0
FPT,6/15/2020 13:36,46.6,46.6,46.5,46.5,1770,0
FPT,6/15/2020 13:37,46.5,46.5,46.5,46.5,200,0
FPT,6/15/2020 13:38,46.5,46.5,46.5,46.5,4200,0
FPT,6/15/2020 13:39,46.5,46.5,46.4,46.4,6800,0
FPT,6/15/2020 13:40,46.4,46.4,46.35,46.4,6820,0
FPT,6/15/2020 13:41,46.4,46.4,46.4,46.4,3780,0
FPT,6/15/2020 13:42,46.4,46.45,46.35,46.35,17160,0
FPT,6/15/2020 13:43,46.35,46.35,46.3,46.35,5420,0
FPT,6/15/2020 13:44,46.35,46.35,46.3,46.3,1470,0
FPT,6/15/2020 13:45,46.3,46.3,46.1,46.1,4550,0
FPT,6/15/2020 13:46,46.3,46.3,46.2,46.2,890,0
FPT,6/15/2020 13:47,46.2,46.2,46.1,46.2,1730,0
FPT,6/15/2020 13:48,46.2,46.2,46.1,46.1,3470,0
FPT,6/15/2020 13:49,46.1,46.2,46.1,46.2,7280,0
FPT,6/15/2020 13:50,46.2,46.25,46.2,46.25,4550,0
FPT,6/15/2020 13:51,46.3,46.3,46.2,46.3,8160,0
FPT,6/15/2020 13:52,46.3,46.3,46.2,46.2,8090,0
FPT,6/15/2020 13:53,46.3,46.3,46.2,46.25,6030,0
FPT,6/15/2020 13:54,46.25,46.3,46.25,46.3,1710,0
FPT,6/15/2020 13:55,46.25,46.3,46.25,46.25,10130,0
FPT,6/15/2020 13:56,46.25,46.3,46.2,46.2,5250,0
FPT,6/15/2020 13:57,46.25,46.25,46.25,46.25,450,0
FPT,6/15/2020 13:58,46.2,46.25,46.2,46.2,3500,0
FPT,6/15/2020 13:59,46.3,46.3,46.2,46.2,2200,0
FPT,6/15/2020 14:00,46.25,46.25,46.2,46.25,1080,0
FPT,6/15/2020 14:01,46.2,46.25,46.2,46.25,10930,0
FPT,6/15/2020 14:02,46.2,46.25,46.2,46.2,5080,0
FPT,6/15/2020 14:03,46.2,46.25,46.1,46.1,17390,0
FPT,6/15/2020 14:04,46.2,46.2,46.1,46.1,2790,0
FPT,6/15/2020 14:05,46.1,46.2,46.1,46.2,6790,0
FPT,6/15/2020 14:06,46.2,46.2,46.1,46.2,1190,0
FPT,6/15/2020 14:07,46.2,46.2,46.1,46.2,2360,0
FPT,6/15/2020 14:08,46.2,46.2,46.1,46.2,7140,0
FPT,6/15/2020 14:09,46.2,46.2,46.1,46.2,850,0
FPT,6/15/2020 14:10,46.1,46.2,46.1,46.1,5290,0
FPT,6/15/2020 14:11,46.05,46.2,46.05,46.1,8270,0
FPT,6/15/2020 14:12,46.1,46.15,46.1,46.15,1320,0
FPT,6/15/2020 14:13,46.1,46.1,46.1,46.1,5420,0
FPT,6/15/2020 14:14,46.05,46.15,46.05,46.15,6670,0
FPT,6/15/2020 14:15,46.1,46.15,46.1,46.15,2690,0
FPT,6/15/2020 14:16,46.15,46.15,46.1,46.15,2930,0
FPT,6/15/2020 14:17,46.1,46.15,46.1,46.15,2960,0
FPT,6/15/2020 14:18,46.15,46.15,46.1,46.15,2010,0
FPT,6/15/2020 14:19,46.15,46.15,46.1,46.15,14080,0
FPT,6/15/2020 14:20,46.15,46.15,46.1,46.1,14280,0
FPT,6/15/2020 14:21,46.1,46.15,46.1,46.1,4480,0
FPT,6/15/2020 14:22,46.15,46.15,46.15,46.15,1970,0
FPT,6/15/2020 14:23,46.15,46.15,46.15,46.15,2420,0
FPT,6/15/2020 14:24,46.15,46.2,46.15,46.2,2910,0
FPT,6/15/2020 14:25,46.15,46.15,46.15,46.15,6250,0
FPT,6/15/2020 14:26,46.15,46.2,46.15,46.15,1730,0
FPT,6/15/2020 14:27,46.2,46.2,46.15,46.2,4770,0
FPT,6/15/2020 14:28,46.15,46.2,46.15,46.2,5630,0
FPT,6/15/2020 14:29,46.15,46.2,46.15,46.2,11380,0
FPT,6/15/2020 14:46,46,46,46,46,142670,0
FPT,6/16/2020 9:15,46.6,46.6,46.5,46.6,46000,0
FPT,6/16/2020 9:16,46.6,46.6,46.5,46.5,2250,0
FPT,6/16/2020 9:17,46.6,46.6,46.3,46.3,15830,0
FPT,6/16/2020 9:18,46.5,46.5,46.3,46.3,2690,0
FPT,6/16/2020 9:19,46.4,46.5,46.3,46.5,10840,0
FPT,6/16/2020 9:20,46.5,46.5,46.4,46.45,3280,0
FPT,6/16/2020 9:21,46.5,46.5,46.45,46.5,13730,0
FPT,6/16/2020 9:22,46.4,46.5,46.4,46.4,9060,0
FPT,6/16/2020 9:23,46.45,46.45,46.4,46.4,2460,0
FPT,6/16/2020 9:24,46.4,46.45,46.3,46.4,6370,0
FPT,6/16/2020 9:25,46.4,46.4,46.3,46.4,4720,0
FPT,6/16/2020 9:26,46.3,46.4,46.3,46.3,2170,0
FPT,6/16/2020 9:27,46.3,46.4,46.3,46.35,10490,0
FPT,6/16/2020 9:28,46.35,46.4,46.3,46.4,4820,0
FPT,6/16/2020 9:29,46.35,46.4,46.3,46.4,14590,0
FPT,6/16/2020 9:30,46.3,46.4,46.3,46.35,570,0
FPT,6/16/2020 9:31,46.4,46.4,46.35,46.35,1860,0
FPT,6/16/2020 9:32,46.45,46.45,46.35,46.4,13980,0
FPT,6/16/2020 9:33,46.35,46.45,46.35,46.35,12660,0
FPT,6/16/2020 9:34,46.35,46.5,46.35,46.5,11800,0
FPT,6/16/2020 9:35,46.4,46.4,46.35,46.35,210,0
FPT,6/16/2020 9:36,46.35,46.4,46.35,46.35,1610,0
FPT,6/16/2020 9:37,46.4,46.4,46.35,46.35,3290,0
FPT,6/16/2020 9:38,46.5,46.5,46.35,46.35,6410,0
FPT,6/16/2020 9:39,46.5,46.5,46.35,46.35,11500,0
FPT,6/16/2020 9:40,46.35,46.4,46.3,46.3,1710,0
FPT,6/16/2020 9:41,46.3,46.35,46.3,46.35,2150,0
FPT,6/16/2020 9:42,46.35,46.35,46.35,46.35,9310,0
FPT,6/16/2020 9:43,46.35,46.4,46.35,46.4,2030,0
FPT,6/16/2020 9:44,46.35,46.45,46.35,46.35,20040,0
FPT,6/16/2020 9:45,46.4,46.5,46.4,46.45,8520,0
FPT,6/16/2020 9:46,46.4,46.5,46.4,46.5,8470,0
FPT,6/16/2020 9:47,46.45,46.5,46.45,46.5,31750,0
FPT,6/16/2020 9:48,46.55,46.55,46.5,46.55,9250,0
FPT,6/16/2020 9:49,46.55,46.55,46.5,46.5,1840,0
FPT,6/16/2020 9:50,46.5,46.55,46.5,46.55,6750,0
FPT,6/16/2020 9:51,46.55,46.55,46.55,46.55,18230,0
FPT,6/16/2020 9:52,46.55,46.55,46.55,46.55,4930,0
FPT,6/16/2020 9:53,46.55,46.55,46.55,46.55,720,0
FPT,6/16/2020 9:54,46.55,46.55,46.5,46.5,5050,0
FPT,6/16/2020 9:55,46.5,46.6,46.5,46.6,30310,0
FPT,6/16/2020 9:56,46.55,46.6,46.55,46.55,1170,0
FPT,6/16/2020 9:57,46.55,46.55,46.55,46.55,3200,0
FPT,6/16/2020 9:58,46.6,46.6,46.55,46.55,2050,0
FPT,6/16/2020 9:59,46.55,46.55,46.55,46.55,100,0
FPT,6/16/2020 10:00,46.6,46.6,46.55,46.55,900,0
FPT,6/16/2020 10:01,46.6,46.6,46.55,46.55,2650,0
FPT,6/16/2020 10:02,46.55,46.55,46.55,46.55,2770,0
FPT,6/16/2020 10:03,46.55,46.55,46.5,46.5,570,0
FPT,6/16/2020 10:04,46.55,46.6,46.5,46.5,8440,0
FPT,6/16/2020 10:05,46.5,46.55,46.5,46.55,5450,0
FPT,6/16/2020 10:06,46.5,46.55,46.5,46.55,1000,0
FPT,6/16/2020 10:07,46.5,46.5,46.45,46.45,2170,0
FPT,6/16/2020 10:08,46.45,46.45,46.45,46.45,11470,0
FPT,6/16/2020 10:09,46.45,46.45,46.45,46.45,3610,0
FPT,6/16/2020 10:10,46.45,46.45,46.4,46.4,630,0
FPT,6/16/2020 10:11,46.4,46.45,46.4,46.45,2050,0
FPT,6/16/2020 10:12,46.45,46.45,46.45,46.45,810,0
FPT,6/16/2020 10:13,46.4,46.45,46.4,46.45,10510,0
FPT,6/16/2020 10:14,46.45,46.45,46.45,46.45,3640,0
FPT,6/16/2020 10:15,46.45,46.45,46.45,46.45,300,0
FPT,6/16/2020 10:16,46.45,46.45,46.45,46.45,1160,0
FPT,6/16/2020 10:17,46.45,46.45,46.45,46.45,920,0
FPT,6/16/2020 10:18,46.4,46.45,46.4,46.45,1670,0
FPT,6/16/2020 10:19,46.45,46.5,46.45,46.45,2550,0
FPT,6/16/2020 10:20,46.5,46.5,46.5,46.5,8400,0
FPT,6/16/2020 10:21,46.5,46.5,46.45,46.5,6510,0
FPT,6/16/2020 10:22,46.5,46.5,46.5,46.5,260,0
FPT,6/16/2020 10:23,46.5,46.5,46.5,46.5,150,0
FPT,6/16/2020 10:24,46.5,46.5,46.5,46.5,1510,0
FPT,6/16/2020 10:25,46.45,46.55,46.45,46.55,2230,0
FPT,6/16/2020 10:26,46.5,46.5,46.5,46.5,200,0
FPT,6/16/2020 10:27,46.55,46.55,46.55,46.55,300,0
FPT,6/16/2020 10:28,46.55,46.55,46.5,46.5,7400,0
FPT,6/16/2020 10:29,46.5,46.5,46.5,46.5,500,0
FPT,6/16/2020 10:30,46.55,46.55,46.55,46.55,10000,0
FPT,6/16/2020 10:31,46.55,46.6,46.55,46.6,9760,0
FPT,6/16/2020 10:32,46.6,46.6,46.6,46.6,300,0
FPT,6/16/2020 10:33,46.6,46.6,46.6,46.6,22630,0
FPT,6/16/2020 10:34,46.55,46.6,46.55,46.6,450,0
FPT,6/16/2020 10:35,46.6,46.6,46.6,46.6,3520,0
FPT,6/16/2020 10:36,46.6,46.65,46.6,46.6,5020,0
FPT,6/16/2020 10:38,46.6,46.65,46.6,46.65,1100,0
FPT,6/16/2020 10:39,46.65,46.7,46.65,46.7,18950,0
FPT,6/16/2020 10:40,46.65,46.7,46.65,46.7,2030,0
FPT,6/16/2020 10:41,46.7,46.7,46.7,46.7,5700,0
FPT,6/16/2020 10:42,46.75,46.75,46.7,46.7,7710,0
FPT,6/16/2020 10:43,46.75,46.75,46.75,46.75,12000,0
FPT,6/16/2020 10:44,46.8,46.8,46.8,46.8,1260,0
FPT,6/16/2020 10:45,46.8,46.8,46.75,46.75,1070,0
FPT,6/16/2020 10:47,46.8,46.8,46.8,46.8,400,0
FPT,6/16/2020 10:48,46.8,46.8,46.75,46.75,5290,0
FPT,6/16/2020 10:49,46.75,46.75,46.7,46.75,1360,0
FPT,6/16/2020 10:50,46.7,46.75,46.7,46.7,5060,0
FPT,6/16/2020 10:51,46.75,46.75,46.75,46.75,10,0
FPT,6/16/2020 10:52,46.7,46.7,46.65,46.65,1350,0
FPT,6/16/2020 10:53,46.7,46.7,46.7,46.7,4260,0
FPT,6/16/2020 10:54,46.75,46.75,46.75,46.75,10,0
FPT,6/16/2020 10:55,46.7,46.7,46.65,46.65,9970,0
FPT,6/16/2020 10:56,46.65,46.65,46.65,46.65,40,0
FPT,6/16/2020 10:57,46.65,46.65,46.65,46.65,10,0
FPT,6/16/2020 10:58,46.65,46.65,46.6,46.6,1750,0
FPT,6/16/2020 10:59,46.65,46.65,46.6,46.6,60,0
FPT,6/16/2020 11:00,46.65,46.65,46.6,46.6,1050,0
FPT,6/16/2020 11:02,46.6,46.65,46.6,46.65,2050,0
FPT,6/16/2020 11:04,46.6,46.6,46.6,46.6,50,0
FPT,6/16/2020 11:05,46.6,46.6,46.6,46.6,11200,0
FPT,6/16/2020 11:07,46.6,46.6,46.6,46.6,2000,0
FPT,6/16/2020 11:08,46.6,46.65,46.6,46.6,4110,0
FPT,6/16/2020 11:09,46.6,46.6,46.55,46.55,1050,0
FPT,6/16/2020 11:10,46.6,46.6,46.55,46.55,110,0
FPT,6/16/2020 11:13,46.55,46.6,46.55,46.55,1500,0
FPT,6/16/2020 11:14,46.6,46.6,46.55,46.55,730,0
FPT,6/16/2020 11:15,46.55,46.55,46.5,46.5,4100,0
FPT,6/16/2020 11:16,46.5,46.5,46.5,46.5,26450,0
FPT,6/16/2020 11:17,46.45,46.5,46.45,46.5,120,0
FPT,6/16/2020 11:18,46.45,46.45,46.45,46.45,1350,0
FPT,6/16/2020 11:19,46.5,46.5,46.45,46.5,530,0
FPT,6/16/2020 11:20,46.45,46.5,46.45,46.45,150,0
FPT,6/16/2020 11:21,46.45,46.45,46.45,46.45,500,0
FPT,6/16/2020 11:22,46.45,46.45,46.45,46.45,1000,0
FPT,6/16/2020 11:23,46.45,46.45,46.45,46.45,120,0
FPT,6/16/2020 11:24,46.45,46.5,46.45,46.5,500,0
FPT,6/16/2020 11:26,46.45,46.5,46.45,46.5,3500,0
FPT,6/16/2020 11:27,46.5,46.5,46.45,46.45,2330,0
FPT,6/16/2020 11:28,46.5,46.5,46.5,46.5,6300,0
FPT,6/16/2020 11:29,46.5,46.5,46.45,46.5,5600,0
FPT,6/16/2020 13:00,46.5,46.5,46.5,46.5,18440,0
FPT,6/16/2020 13:01,46.45,46.45,46.45,46.45,1000,0
FPT,6/16/2020 13:02,46.45,46.45,46.45,46.45,30,0
FPT,6/16/2020 13:03,46.45,46.5,46.45,46.5,120,0
FPT,6/16/2020 13:04,46.5,46.5,46.5,46.5,1080,0
FPT,6/16/2020 13:05,46.5,46.5,46.5,46.5,2470,0
FPT,6/16/2020 13:06,46.5,46.5,46.5,46.5,1500,0
FPT,6/16/2020 13:08,46.55,46.55,46.5,46.5,9050,0
FPT,6/16/2020 13:09,46.5,46.5,46.5,46.5,660,0
FPT,6/16/2020 13:10,46.5,46.5,46.5,46.5,150,0
FPT,6/16/2020 13:11,46.5,46.55,46.5,46.55,330,0
FPT,6/16/2020 13:12,46.5,46.5,46.5,46.5,1750,0
FPT,6/16/2020 13:13,46.5,46.5,46.5,46.5,8270,0
FPT,6/16/2020 13:14,46.5,46.55,46.5,46.55,1750,0
FPT,6/16/2020 13:15,46.5,46.55,46.5,46.55,900,0
FPT,6/16/2020 13:16,46.55,46.55,46.5,46.5,2560,0
FPT,6/16/2020 13:17,46.5,46.5,46.5,46.5,1440,0
FPT,6/16/2020 13:18,46.5,46.5,46.5,46.5,650,0
FPT,6/16/2020 13:19,46.55,46.55,46.5,46.5,230,0
FPT,6/16/2020 13:20,46.55,46.55,46.55,46.55,1630,0
FPT,6/16/2020 13:21,46.55,46.6,46.55,46.6,5300,0
FPT,6/16/2020 13:22,46.6,46.6,46.6,46.6,9690,0
FPT,6/16/2020 13:23,46.6,46.6,46.6,46.6,3580,0
FPT,6/16/2020 13:24,46.65,46.65,46.6,46.6,5210,0
FPT,6/16/2020 13:25,46.6,46.6,46.6,46.6,200,0
FPT,6/16/2020 13:26,46.65,46.65,46.6,46.65,380,0
FPT,6/16/2020 13:27,46.65,46.65,46.6,46.6,3240,0
FPT,6/16/2020 13:28,46.65,46.65,46.65,46.65,4780,0
FPT,6/16/2020 13:30,46.65,46.7,46.65,46.7,8190,0
FPT,6/16/2020 13:31,46.7,46.7,46.65,46.65,650,0
FPT,6/16/2020 13:32,46.65,46.65,46.65,46.65,5330,0
FPT,6/16/2020 13:33,46.65,46.65,46.65,46.65,80,0
FPT,6/16/2020 13:34,46.6,46.6,46.6,46.6,300,0
FPT,6/16/2020 13:36,46.6,46.65,46.6,46.65,6950,0
FPT,6/16/2020 13:37,46.6,46.65,46.5,46.5,26430,0
FPT,6/16/2020 13:38,46.55,46.55,46.5,46.5,530,0
FPT,6/16/2020 13:39,46.5,46.5,46.45,46.45,26760,0
FPT,6/16/2020 13:40,46.5,46.5,46.4,46.45,8390,0
FPT,6/16/2020 13:41,46.45,46.45,46.4,46.4,650,0
FPT,6/16/2020 13:42,46.4,46.4,46.4,46.4,850,0
FPT,6/16/2020 13:43,46.45,46.45,46.4,46.45,34660,0
FPT,6/16/2020 13:44,46.45,46.5,46.45,46.5,4330,0
FPT,6/16/2020 13:45,46.45,46.5,46.45,46.45,11070,0
FPT,6/16/2020 13:46,46.45,46.45,46.45,46.45,3240,0
FPT,6/16/2020 13:47,46.45,46.45,46.45,46.45,1130,0
FPT,6/16/2020 13:48,46.45,46.45,46.45,46.45,810,0
FPT,6/16/2020 13:49,46.5,46.5,46.45,46.45,3070,0
FPT,6/16/2020 13:50,46.5,46.5,46.45,46.45,460,0
FPT,6/16/2020 13:53,46.5,46.5,46.5,46.5,2000,0
FPT,6/16/2020 13:54,46.5,46.5,46.5,46.5,10140,0
FPT,6/16/2020 13:55,46.45,46.45,46.45,46.45,10,0
FPT,6/16/2020 13:56,46.5,46.5,46.45,46.45,2440,0
FPT,6/16/2020 13:57,46.5,46.5,46.5,46.5,1060,0
FPT,6/16/2020 13:58,46.45,46.5,46.45,46.5,9420,0
FPT,6/16/2020 13:59,46.55,46.55,46.55,46.55,2010,0
FPT,6/16/2020 14:00,46.55,46.6,46.55,46.55,6140,0
FPT,6/16/2020 14:01,46.6,46.6,46.6,46.6,250,0
FPT,6/16/2020 14:02,46.6,46.6,46.55,46.55,1900,0
FPT,6/16/2020 14:03,46.5,46.55,46.5,46.55,9300,0
FPT,6/16/2020 14:04,46.55,46.55,46.55,46.55,140,0
FPT,6/16/2020 14:05,46.55,46.55,46.5,46.55,12160,0
FPT,6/16/2020 14:06,46.5,46.55,46.5,46.55,180,0
FPT,6/16/2020 14:08,46.55,46.55,46.55,46.55,4860,0
FPT,6/16/2020 14:09,46.55,46.6,46.5,46.55,700,0
FPT,6/16/2020 14:10,46.55,46.55,46.55,46.55,780,0
FPT,6/16/2020 14:11,46.55,46.55,46.55,46.55,600,0
FPT,6/16/2020 14:12,46.55,46.6,46.55,46.55,1380,0
FPT,6/16/2020 14:13,46.55,46.55,46.5,46.5,3020,0
FPT,6/16/2020 14:14,46.55,46.55,46.5,46.5,450,0
FPT,6/16/2020 14:15,46.55,46.55,46.55,46.55,10,0
FPT,6/16/2020 14:16,46.5,46.55,46.5,46.55,580,0
FPT,6/16/2020 14:17,46.55,46.55,46.5,46.55,7230,0
FPT,6/16/2020 14:18,46.55,46.55,46.5,46.5,390,0
FPT,6/16/2020 14:19,46.6,46.6,46.6,46.6,60,0
FPT,6/16/2020 14:20,46.6,46.6,46.6,46.6,1020,0
FPT,6/16/2020 14:21,46.55,46.6,46.55,46.6,260,0
FPT,6/16/2020 14:22,46.55,46.6,46.55,46.55,610,0
FPT,6/16/2020 14:23,46.6,46.6,46.55,46.6,1530,0
FPT,6/16/2020 14:24,46.6,46.6,46.55,46.55,1050,0
FPT,6/16/2020 14:26,46.6,46.6,46.55,46.6,8020,0
FPT,6/16/2020 14:27,46.55,46.6,46.55,46.6,1260,0
FPT,6/16/2020 14:28,46.55,46.6,46.55,46.6,3160,0
FPT,6/16/2020 14:29,46.6,46.6,46.55,46.6,11230,0
FPT,6/16/2020 14:46,46.6,46.6,46.6,46.6,86140,0
FPT,6/17/2020 9:15,46.7,46.75,46.7,46.75,23210,0
FPT,6/17/2020 9:16,46.75,46.75,46.75,46.75,30,0
FPT,6/17/2020 9:17,46.7,46.75,46.7,46.7,22120,0
FPT,6/17/2020 9:18,46.7,46.7,46.65,46.7,6940,0
FPT,6/17/2020 9:19,46.6,46.6,46.5,46.5,24310,0
FPT,6/17/2020 9:20,46.5,46.5,46.5,46.5,3170,0
FPT,6/17/2020 9:21,46.5,46.5,46.5,46.5,370,0
FPT,6/17/2020 9:22,46.5,46.5,46.4,46.4,2840,0
FPT,6/17/2020 9:23,46.4,46.5,46.4,46.5,4860,0
FPT,6/17/2020 9:24,46.5,46.5,46.5,46.5,1330,0
FPT,6/17/2020 9:25,46.4,46.6,46.4,46.55,3720,0
FPT,6/17/2020 9:26,46.5,46.55,46.5,46.55,1020,0
FPT,6/17/2020 9:27,46.5,46.5,46.5,46.5,2220,0
FPT,6/17/2020 9:28,46.45,46.45,46.4,46.45,1110,0
FPT,6/17/2020 9:29,46.4,46.45,46.4,46.4,27280,0
FPT,6/17/2020 9:30,46.4,46.4,46.4,46.4,250,0
FPT,6/17/2020 9:31,46.4,46.4,46.4,46.4,600,0
FPT,6/17/2020 9:32,46.4,46.4,46.4,46.4,20,0
FPT,6/17/2020 9:33,46.4,46.45,46.4,46.45,5520,0
FPT,6/17/2020 9:34,46.4,46.45,46.35,46.45,2220,0
FPT,6/17/2020 9:35,46.45,46.45,46.4,46.4,5550,0
FPT,6/17/2020 9:36,46.4,46.4,46.4,46.4,2190,0
FPT,6/17/2020 9:37,46.4,46.45,46.4,46.45,2110,0
FPT,6/17/2020 9:38,46.4,46.5,46.4,46.5,790,0
FPT,6/17/2020 9:39,46.5,46.5,46.4,46.4,3970,0
FPT,6/17/2020 9:40,46.6,46.6,46.45,46.5,6510,0
FPT,6/17/2020 9:41,46.45,46.7,46.45,46.7,15150,0
FPT,6/17/2020 9:42,46.5,46.6,46.45,46.45,6810,0
FPT,6/17/2020 9:43,46.45,46.45,46.4,46.4,6800,0
FPT,6/17/2020 9:44,46.45,46.6,46.45,46.5,1200,0
FPT,6/17/2020 9:45,46.6,46.6,46.45,46.5,1990,0
FPT,6/17/2020 9:46,46.45,46.5,46.4,46.5,6640,0
FPT,6/17/2020 9:47,46.5,46.5,46.45,46.5,3270,0
FPT,6/17/2020 9:48,46.45,46.5,46.35,46.35,27720,0
FPT,6/17/2020 9:50,46.45,46.45,46.45,46.45,20,0
FPT,6/17/2020 9:51,46.5,46.5,46.35,46.35,10390,0
FPT,6/17/2020 9:52,46.35,46.35,46.35,46.35,1140,0
FPT,6/17/2020 9:53,46.35,46.35,46.35,46.35,9130,0
FPT,6/17/2020 9:54,46.35,46.4,46.35,46.4,6820,0
FPT,6/17/2020 9:57,46.4,46.6,46.4,46.6,15510,0
FPT,6/17/2020 9:58,46.6,46.6,46.5,46.5,550,0
FPT,6/17/2020 9:59,46.5,46.5,46.5,46.5,2200,0
FPT,6/17/2020 10:00,46.5,46.5,46.35,46.35,5780,0
FPT,6/17/2020 10:01,46.35,46.6,46.35,46.6,1500,0
FPT,6/17/2020 10:02,46.6,46.6,46.5,46.5,1090,0
FPT,6/17/2020 10:03,46.4,46.5,46.4,46.5,2790,0
FPT,6/17/2020 10:04,46.5,46.5,46.5,46.5,80,0
FPT,6/17/2020 10:05,46.5,46.5,46.45,46.45,520,0
FPT,6/17/2020 10:06,46.45,46.45,46.4,46.4,570,0
FPT,6/17/2020 10:07,46.4,46.5,46.4,46.5,2650,0
FPT,6/17/2020 10:08,46.5,46.5,46.5,46.5,5740,0
FPT,6/17/2020 10:09,46.5,46.6,46.45,46.45,2190,0
FPT,6/17/2020 10:10,46.6,46.6,46.5,46.5,2960,0
FPT,6/17/2020 10:11,46.45,46.45,46.45,46.45,1180,0
FPT,6/17/2020 10:12,46.5,46.6,46.5,46.6,2180,0
FPT,6/17/2020 10:13,46.6,46.6,46.6,46.6,4190,0
FPT,6/17/2020 10:14,46.6,46.6,46.6,46.6,1200,0
FPT,6/17/2020 10:15,46.6,46.65,46.6,46.6,1960,0
FPT,6/17/2020 10:16,46.65,46.65,46.6,46.6,110,0
FPT,6/17/2020 10:17,46.6,46.6,46.6,46.6,1100,0
FPT,6/17/2020 10:18,46.6,46.65,46.6,46.65,1880,0
FPT,6/17/2020 10:20,46.65,46.65,46.65,46.65,510,0
FPT,6/17/2020 10:22,46.6,46.6,46.6,46.6,14740,0
FPT,6/17/2020 10:23,46.6,46.6,46.6,46.6,25250,0
FPT,6/17/2020 10:24,46.6,46.6,46.5,46.55,2130,0
FPT,6/17/2020 10:25,46.55,46.55,46.55,46.55,10,0
FPT,6/17/2020 10:26,46.55,46.55,46.55,46.55,770,0
FPT,6/17/2020 10:29,46.6,46.6,46.55,46.55,1270,0
FPT,6/17/2020 10:30,46.5,46.55,46.5,46.55,1040,0
FPT,6/17/2020 10:32,46.55,46.55,46.55,46.55,1830,0
FPT,6/17/2020 10:34,46.5,46.5,46.5,46.5,2090,0
FPT,6/17/2020 10:35,46.5,46.55,46.5,46.55,970,0
FPT,6/17/2020 10:36,46.55,46.55,46.55,46.55,60,0
FPT,6/17/2020 10:38,46.5,46.55,46.5,46.55,2770,0
FPT,6/17/2020 10:39,46.55,46.55,46.55,46.55,3100,0
FPT,6/17/2020 10:41,46.6,46.6,46.6,46.6,80,0
FPT,6/17/2020 10:42,46.6,46.6,46.55,46.55,160,0
FPT,6/17/2020 10:43,46.55,46.55,46.55,46.55,3220,0
FPT,6/17/2020 10:44,46.55,46.55,46.55,46.55,20,0
FPT,6/17/2020 10:45,46.5,46.5,46.5,46.5,1000,0
FPT,6/17/2020 10:46,46.5,46.5,46.5,46.5,2360,0
FPT,6/17/2020 10:47,46.5,46.55,46.5,46.55,190,0
FPT,6/17/2020 10:48,46.55,46.55,46.5,46.5,1040,0
FPT,6/17/2020 10:49,46.5,46.5,46.5,46.5,6880,0
FPT,6/17/2020 10:50,46.5,46.55,46.45,46.55,1230,0
FPT,6/17/2020 10:51,46.55,46.55,46.45,46.45,320,0
FPT,6/17/2020 10:52,46.5,46.5,46.45,46.45,1190,0
FPT,6/17/2020 10:53,46.45,46.45,46.45,46.45,9600,0
FPT,6/17/2020 10:54,46.45,46.45,46.45,46.45,1180,0
FPT,6/17/2020 10:55,46.45,46.45,46.45,46.45,3740,0
FPT,6/17/2020 10:56,46.45,46.45,46.45,46.45,80,0
FPT,6/17/2020 10:57,46.45,46.45,46.4,46.45,1480,0
FPT,6/17/2020 10:58,46.45,46.45,46.45,46.45,1300,0
FPT,6/17/2020 10:59,46.45,46.45,46.45,46.45,2230,0
FPT,6/17/2020 11:00,46.4,46.45,46.4,46.45,500,0
FPT,6/17/2020 11:01,46.4,46.4,46.4,46.4,7740,0
FPT,6/17/2020 11:02,46.4,46.45,46.4,46.4,280,0
FPT,6/17/2020 11:03,46.45,46.45,46.45,46.45,2910,0
FPT,6/17/2020 11:04,46.4,46.4,46.4,46.4,13710,0
FPT,6/17/2020 11:05,46.35,46.35,46.35,46.35,860,0
FPT,6/17/2020 11:06,46.4,46.4,46.4,46.4,900,0
FPT,6/17/2020 11:07,46.4,46.4,46.4,46.4,200,0
FPT,6/17/2020 11:08,46.4,46.4,46.4,46.4,210,0
FPT,6/17/2020 11:09,46.35,46.4,46.35,46.35,7130,0
FPT,6/17/2020 11:10,46.4,46.4,46.4,46.4,500,0
FPT,6/17/2020 11:11,46.4,46.4,46.4,46.4,100,0
FPT,6/17/2020 11:12,46.35,46.4,46.35,46.4,300,0
FPT,6/17/2020 11:13,46.4,46.4,46.4,46.4,500,0
FPT,6/17/2020 11:15,46.35,46.4,46.35,46.4,5380,0
FPT,6/17/2020 11:17,46.35,46.4,46.35,46.4,2710,0
FPT,6/17/2020 11:18,46.35,46.4,46.35,46.4,6930,0
FPT,6/17/2020 11:20,46.35,46.35,46.35,46.35,500,0
FPT,6/17/2020 11:21,46.35,46.35,46.35,46.35,1000,0
FPT,6/17/2020 11:24,46.35,46.35,46.35,46.35,2500,0
FPT,6/17/2020 11:25,46.35,46.4,46.35,46.4,2240,0
FPT,6/17/2020 11:26,46.4,46.4,46.4,46.4,420,0
FPT,6/17/2020 11:28,46.4,46.4,46.4,46.4,160,0
FPT,6/17/2020 11:29,46.4,46.4,46.4,46.4,220,0
FPT,6/17/2020 13:00,46.45,46.45,46.4,46.4,19730,0
FPT,6/17/2020 13:01,46.4,46.4,46.4,46.4,1560,0
FPT,6/17/2020 13:03,46.4,46.4,46.4,46.4,1100,0
FPT,6/17/2020 13:04,46.35,46.35,46.35,46.35,2940,0
FPT,6/17/2020 13:05,46.35,46.4,46.35,46.4,880,0
FPT,6/17/2020 13:06,46.35,46.35,46.35,46.35,1000,0
FPT,6/17/2020 13:07,46.35,46.4,46.35,46.4,550,0
FPT,6/17/2020 13:08,46.4,46.4,46.4,46.4,50,0
FPT,6/17/2020 13:10,46.4,46.4,46.4,46.4,220,0
FPT,6/17/2020 13:11,46.4,46.4,46.35,46.35,7100,0
FPT,6/17/2020 13:12,46.35,46.4,46.35,46.4,8800,0
FPT,6/17/2020 13:13,46.35,46.35,46.35,46.35,5010,0
FPT,6/17/2020 13:14,46.35,46.35,46.35,46.35,80,0
FPT,6/17/2020 13:15,46.4,46.4,46.4,46.4,20,0
FPT,6/17/2020 13:16,46.4,46.4,46.35,46.35,3050,0
FPT,6/17/2020 13:17,46.4,46.4,46.4,46.4,800,0
FPT,6/17/2020 13:18,46.4,46.4,46.35,46.35,520,0
FPT,6/17/2020 13:19,46.4,46.4,46.35,46.4,560,0
FPT,6/17/2020 13:20,46.4,46.45,46.4,46.45,1460,0
FPT,6/17/2020 13:21,46.45,46.45,46.4,46.4,5770,0
FPT,6/17/2020 13:22,46.4,46.4,46.4,46.4,3460,0
FPT,6/17/2020 13:23,46.35,46.45,46.35,46.45,6600,0
FPT,6/17/2020 13:24,46.4,46.4,46.4,46.4,4800,0
FPT,6/17/2020 13:27,46.35,46.35,46.35,46.35,10,0
FPT,6/17/2020 13:28,46.4,46.4,46.4,46.4,20,0
FPT,6/17/2020 13:29,46.35,46.35,46.35,46.35,510,0
FPT,6/17/2020 13:30,46.35,46.4,46.35,46.4,11720,0
FPT,6/17/2020 13:31,46.35,46.35,46.35,46.35,10000,0
FPT,6/17/2020 13:32,46.35,46.35,46.35,46.35,1880,0
FPT,6/17/2020 13:33,46.35,46.4,46.35,46.4,1800,0
FPT,6/17/2020 13:34,46.35,46.35,46.35,46.35,1670,0
FPT,6/17/2020 13:36,46.35,46.35,46.35,46.35,100,0
FPT,6/17/2020 13:37,46.3,46.3,46.3,46.3,17030,0
FPT,6/17/2020 13:38,46.3,46.3,46.3,46.3,5130,0
FPT,6/17/2020 13:39,46.25,46.3,46.25,46.3,560,0
FPT,6/17/2020 13:40,46.3,46.3,46.3,46.3,1030,0
FPT,6/17/2020 13:41,46.25,46.3,46.25,46.3,1100,0
FPT,6/17/2020 13:42,46.3,46.3,46.3,46.3,2800,0
FPT,6/17/2020 13:43,46.3,46.3,46.3,46.3,2620,0
FPT,6/17/2020 13:44,46.25,46.3,46.25,46.25,12520,0
FPT,6/17/2020 13:45,46.35,46.35,46.35,46.35,6630,0
FPT,6/17/2020 13:47,46.3,46.35,46.3,46.35,150,0
FPT,6/17/2020 13:48,46.3,46.3,46.3,46.3,470,0
FPT,6/17/2020 13:49,46.3,46.3,46.3,46.3,2380,0
FPT,6/17/2020 13:50,46.3,46.3,46.3,46.3,4170,0
FPT,6/17/2020 13:51,46.3,46.35,46.3,46.35,6070,0
FPT,6/17/2020 13:52,46.35,46.35,46.3,46.3,1920,0
FPT,6/17/2020 13:53,46.3,46.4,46.3,46.4,10150,0
FPT,6/17/2020 13:54,46.3,46.3,46.3,46.3,10,0
FPT,6/17/2020 13:55,46.25,46.3,46.25,46.3,2560,0
FPT,6/17/2020 13:56,46.3,46.4,46.3,46.4,6350,0
FPT,6/17/2020 13:57,46.4,46.4,46.4,46.4,100,0
FPT,6/17/2020 13:58,46.3,46.3,46.3,46.3,70,0
FPT,6/17/2020 14:00,46.3,46.3,46.3,46.3,3100,0
FPT,6/17/2020 14:01,46.3,46.4,46.3,46.4,3770,0
FPT,6/17/2020 14:02,46.4,46.4,46.4,46.4,110,0
FPT,6/17/2020 14:03,46.4,46.4,46.3,46.3,1320,0
FPT,6/17/2020 14:04,46.3,46.4,46.3,46.4,2230,0
FPT,6/17/2020 14:06,46.4,46.4,46.4,46.4,710,0
FPT,6/17/2020 14:07,46.45,46.5,46.45,46.5,10330,0
FPT,6/17/2020 14:08,46.5,46.5,46.5,46.5,10200,0
FPT,6/17/2020 14:09,46.6,46.6,46.6,46.6,6300,0
FPT,6/17/2020 14:10,46.55,46.55,46.55,46.55,2850,0
FPT,6/17/2020 14:11,46.55,46.55,46.55,46.55,150,0
FPT,6/17/2020 14:12,46.55,46.55,46.55,46.55,5360,0
FPT,6/17/2020 14:13,46.55,46.55,46.55,46.55,150,0
FPT,6/17/2020 14:14,46.55,46.55,46.55,46.55,1820,0
FPT,6/17/2020 14:15,46.5,46.55,46.5,46.55,1650,0
FPT,6/17/2020 14:16,46.55,46.55,46.5,46.55,3120,0
FPT,6/17/2020 14:17,46.55,46.6,46.5,46.55,8580,0
FPT,6/17/2020 14:19,46.55,46.55,46.55,46.55,7000,0
FPT,6/17/2020 14:20,46.55,46.6,46.5,46.5,7790,0
FPT,6/17/2020 14:21,46.5,46.55,46.4,46.4,4400,0
FPT,6/17/2020 14:22,46.45,46.5,46.4,46.4,1260,0
FPT,6/17/2020 14:23,46.4,46.55,46.4,46.55,1820,0
FPT,6/17/2020 14:24,46.55,46.55,46.4,46.55,1500,0
FPT,6/17/2020 14:25,46.4,46.55,46.4,46.55,1000,0
FPT,6/17/2020 14:26,46.5,46.5,46.4,46.4,3650,0
FPT,6/17/2020 14:27,46.4,46.5,46.4,46.5,1600,0
FPT,6/17/2020 14:28,46.55,46.55,46.5,46.55,17780,0
FPT,6/17/2020 14:29,46.4,46.5,46.4,46.5,1500,0
FPT,6/17/2020 14:46,46.35,46.35,46.35,46.35,28980,0
FPT,6/18/2020 9:15,46.3,46.3,46.3,46.3,16380,0
FPT,6/18/2020 9:16,46.3,46.3,46.2,46.25,2820,0
FPT,6/18/2020 9:17,46.2,46.25,46.2,46.25,180,0
FPT,6/18/2020 9:18,46.2,46.25,46.2,46.25,6680,0
FPT,6/18/2020 9:19,46.2,46.25,46.2,46.25,3020,0
FPT,6/18/2020 9:20,46.25,46.25,46.2,46.2,1040,0
FPT,6/18/2020 9:21,46.2,46.2,46.2,46.2,4140,0
FPT,6/18/2020 9:22,46.2,46.2,46.15,46.2,6050,0
FPT,6/18/2020 9:23,46.2,46.2,46.15,46.15,3740,0
FPT,6/18/2020 9:24,46.2,46.2,46.15,46.2,9580,0
FPT,6/18/2020 9:25,46.25,46.3,46.25,46.3,8330,0
FPT,6/18/2020 9:26,46.3,46.35,46.3,46.35,3250,0
FPT,6/18/2020 9:27,46.4,46.5,46.4,46.5,13270,0
FPT,6/18/2020 9:28,46.6,46.6,46.55,46.6,2990,0
FPT,6/18/2020 9:29,46.6,46.7,46.5,46.5,20900,0
FPT,6/18/2020 9:30,46.5,46.55,46.5,46.55,9100,0
FPT,6/18/2020 9:31,46.55,46.6,46.55,46.6,14880,0
FPT,6/18/2020 9:32,46.6,46.6,46.55,46.6,12370,0
FPT,6/18/2020 9:33,46.6,46.65,46.6,46.6,13690,0
FPT,6/18/2020 9:34,46.6,46.6,46.6,46.6,3600,0
FPT,6/18/2020 9:35,46.6,46.6,46.5,46.5,45010,0
FPT,6/18/2020 9:36,46.5,46.5,46.4,46.4,11950,0
FPT,6/18/2020 9:37,46.4,46.4,46.4,46.4,2650,0
FPT,6/18/2020 9:38,46.4,46.45,46.4,46.45,3130,0
FPT,6/18/2020 9:39,46.45,46.5,46.45,46.5,140,0
FPT,6/18/2020 9:40,46.45,46.5,46.45,46.5,60,0
FPT,6/18/2020 9:41,46.5,46.5,46.45,46.45,6400,0
FPT,6/18/2020 9:42,46.4,46.4,46.35,46.4,7510,0
FPT,6/18/2020 9:43,46.35,46.4,46.35,46.4,1440,0
FPT,6/18/2020 9:44,46.45,46.45,46.45,46.45,5780,0
FPT,6/18/2020 9:45,46.35,46.5,46.35,46.35,10130,0
FPT,6/18/2020 9:46,46.35,46.4,46.35,46.4,2000,0
FPT,6/18/2020 9:47,46.4,46.4,46.4,46.4,10,0
FPT,6/18/2020 9:48,46.45,46.45,46.45,46.45,2290,0
FPT,6/18/2020 9:49,46.4,46.4,46.4,46.4,1000,0
FPT,6/18/2020 9:50,46.4,46.4,46.4,46.4,5000,0
FPT,6/18/2020 9:52,46.4,46.4,46.4,46.4,650,0
FPT,6/18/2020 9:53,46.35,46.45,46.35,46.4,1180,0
FPT,6/18/2020 9:54,46.4,46.4,46.35,46.35,1300,0
FPT,6/18/2020 9:56,46.45,46.45,46.45,46.45,50,0
FPT,6/18/2020 9:57,46.45,46.45,46.45,46.45,10,0
FPT,6/18/2020 9:58,46.45,46.45,46.45,46.45,300,0
FPT,6/18/2020 10:00,46.45,46.45,46.45,46.45,50,0
FPT,6/18/2020 10:01,46.45,46.45,46.4,46.45,570,0
FPT,6/18/2020 10:03,46.45,46.45,46.45,46.45,1000,0
FPT,6/18/2020 10:04,46.45,46.45,46.45,46.45,10,0
FPT,6/18/2020 10:05,46.45,46.45,46.45,46.45,600,0
FPT,6/18/2020 10:06,46.45,46.45,46.45,46.45,10,0
FPT,6/18/2020 10:07,46.45,46.45,46.45,46.45,200,0
FPT,6/18/2020 10:08,46.4,46.4,46.4,46.4,1000,0
FPT,6/18/2020 10:09,46.4,46.4,46.4,46.4,1100,0
FPT,6/18/2020 10:10,46.45,46.45,46.4,46.4,1410,0
FPT,6/18/2020 10:11,46.4,46.4,46.4,46.4,6440,0
FPT,6/18/2020 10:12,46.45,46.45,46.4,46.4,180,0
FPT,6/18/2020 10:13,46.4,46.4,46.4,46.4,13520,0
FPT,6/18/2020 10:14,46.4,46.4,46.4,46.4,2200,0
FPT,6/18/2020 10:16,46.4,46.4,46.4,46.4,70,0
FPT,6/18/2020 10:17,46.4,46.4,46.4,46.4,6020,0
FPT,6/18/2020 10:18,46.4,46.4,46.35,46.35,2110,0
FPT,6/18/2020 10:19,46.4,46.4,46.35,46.35,140,0
FPT,6/18/2020 10:20,46.4,46.4,46.35,46.4,100,0
FPT,6/18/2020 10:21,46.4,46.4,46.4,46.4,1050,0
FPT,6/18/2020 10:22,46.4,46.4,46.4,46.4,2410,0
FPT,6/18/2020 10:25,46.4,46.45,46.4,46.45,13740,0
FPT,6/18/2020 10:26,46.45,46.5,46.45,46.45,11060,0
FPT,6/18/2020 10:27,46.5,46.5,46.5,46.5,1500,0
FPT,6/18/2020 10:28,46.5,46.5,46.45,46.5,1700,0
FPT,6/18/2020 10:29,46.5,46.5,46.5,46.5,150,0
FPT,6/18/2020 10:30,46.5,46.5,46.5,46.5,1500,0
FPT,6/18/2020 10:31,46.5,46.5,46.45,46.5,3570,0
FPT,6/18/2020 10:32,46.5,46.5,46.5,46.5,5010,0
FPT,6/18/2020 10:33,46.5,46.5,46.5,46.5,1130,0
FPT,6/18/2020 10:34,46.45,46.5,46.45,46.5,1330,0
FPT,6/18/2020 10:35,46.45,46.5,46.45,46.5,1380,0
FPT,6/18/2020 10:36,46.45,46.45,46.45,46.45,3410,0
FPT,6/18/2020 10:37,46.5,46.5,46.4,46.5,11440,0
FPT,6/18/2020 10:38,46.5,46.5,46.5,46.5,600,0
FPT,6/18/2020 10:39,46.5,46.5,46.5,46.5,1500,0
FPT,6/18/2020 10:42,46.5,46.5,46.5,46.5,1000,0
FPT,6/18/2020 10:43,46.5,46.5,46.4,46.4,850,0
FPT,6/18/2020 10:45,46.4,46.5,46.4,46.5,440,0
FPT,6/18/2020 10:46,46.5,46.5,46.5,46.5,50,0
FPT,6/18/2020 10:47,46.45,46.45,46.45,46.45,200,0
FPT,6/18/2020 10:48,46.45,46.45,46.45,46.45,1600,0
FPT,6/18/2020 10:49,46.45,46.45,46.4,46.4,5040,0
FPT,6/18/2020 10:50,46.4,46.4,46.4,46.4,5000,0
FPT,6/18/2020 10:51,46.4,46.4,46.4,46.4,4960,0
FPT,6/18/2020 10:52,46.4,46.45,46.4,46.45,540,0
FPT,6/18/2020 10:53,46.45,46.45,46.45,46.45,600,0
FPT,6/18/2020 10:54,46.45,46.45,46.45,46.45,520,0
FPT,6/18/2020 10:55,46.45,46.45,46.45,46.45,700,0
FPT,6/18/2020 10:56,46.45,46.45,46.45,46.45,50,0
FPT,6/18/2020 10:57,46.45,46.45,46.4,46.4,7250,0
FPT,6/18/2020 10:58,46.4,46.4,46.4,46.4,30,0
FPT,6/18/2020 10:59,46.4,46.4,46.4,46.4,400,0
FPT,6/18/2020 11:00,46.45,46.45,46.45,46.45,10,0
FPT,6/18/2020 11:01,46.45,46.45,46.45,46.45,30,0
FPT,6/18/2020 11:02,46.4,46.45,46.4,46.45,1120,0
FPT,6/18/2020 11:03,46.4,46.4,46.4,46.4,3000,0
FPT,6/18/2020 11:05,46.4,46.4,46.4,46.4,10,0
FPT,6/18/2020 11:07,46.4,46.5,46.4,46.4,15350,0
FPT,6/18/2020 11:08,46.4,46.4,46.4,46.4,400,0
FPT,6/18/2020 11:09,46.45,46.45,46.45,46.45,1810,0
FPT,6/18/2020 11:10,46.4,46.4,46.4,46.4,1790,0
FPT,6/18/2020 11:12,46.5,46.5,46.5,46.5,10030,0
FPT,6/18/2020 11:13,46.5,46.5,46.4,46.4,10830,0
FPT,6/18/2020 11:15,46.5,46.5,46.5,46.5,11630,0
FPT,6/18/2020 11:16,46.5,46.5,46.5,46.5,20,0
FPT,6/18/2020 11:18,46.5,46.5,46.45,46.45,200,0
FPT,6/18/2020 11:21,46.55,46.55,46.45,46.45,10690,0
FPT,6/18/2020 11:22,46.45,46.45,46.45,46.45,60,0
FPT,6/18/2020 11:23,46.45,46.5,46.45,46.5,290,0
FPT,6/18/2020 11:24,46.5,46.55,46.5,46.55,11630,0
FPT,6/18/2020 11:26,46.55,46.55,46.55,46.55,120,0
FPT,6/18/2020 11:27,46.6,46.6,46.6,46.6,6820,0
FPT,6/18/2020 11:28,46.5,46.5,46.45,46.45,1060,0
FPT,6/18/2020 11:29,46.6,46.6,46.5,46.5,10130,0
FPT,6/18/2020 13:00,46.6,46.6,46.6,46.6,1340,0
FPT,6/18/2020 13:02,46.6,46.6,46.6,46.6,10,0
FPT,6/18/2020 13:03,46.6,46.6,46.6,46.6,10,0
FPT,6/18/2020 13:04,46.55,46.55,46.55,46.55,1500,0
FPT,6/18/2020 13:05,46.55,46.55,46.55,46.55,1000,0
FPT,6/18/2020 13:08,46.55,46.55,46.55,46.55,280,0
FPT,6/18/2020 13:09,46.55,46.55,46.55,46.55,10,0
FPT,6/18/2020 13:10,46.55,46.55,46.55,46.55,2930,0
FPT,6/18/2020 13:11,46.55,46.55,46.55,46.55,1000,0
FPT,6/18/2020 13:12,46.55,46.55,46.55,46.55,1100,0
FPT,6/18/2020 13:13,46.55,46.55,46.55,46.55,140,0
FPT,6/18/2020 13:14,46.55,46.55,46.55,46.55,50,0
FPT,6/18/2020 13:15,46.55,46.55,46.5,46.55,5600,0
FPT,6/18/2020 13:16,46.55,46.55,46.55,46.55,770,0
FPT,6/18/2020 13:17,46.6,46.6,46.6,46.6,400,0
FPT,6/18/2020 13:18,46.6,46.6,46.55,46.55,5060,0
FPT,6/18/2020 13:19,46.55,46.6,46.55,46.6,120,0
FPT,6/18/2020 13:20,46.6,46.6,46.6,46.6,170,0
FPT,6/18/2020 13:21,46.55,46.55,46.55,46.55,1000,0
FPT,6/18/2020 13:22,46.55,46.55,46.55,46.55,1000,0
FPT,6/18/2020 13:23,46.55,46.55,46.55,46.55,200,0
FPT,6/18/2020 13:24,46.55,46.55,46.55,46.55,2600,0
FPT,6/18/2020 13:25,46.6,46.6,46.6,46.6,310,0
FPT,6/18/2020 13:26,46.6,46.6,46.6,46.6,20,0
FPT,6/18/2020 13:27,46.55,46.6,46.5,46.5,2100,0
FPT,6/18/2020 13:28,46.55,46.55,46.55,46.55,10,0
FPT,6/18/2020 13:29,46.5,46.5,46.5,46.5,10000,0
FPT,6/18/2020 13:30,46.5,46.55,46.5,46.5,9370,0
FPT,6/18/2020 13:31,46.5,46.5,46.5,46.5,13010,0
FPT,6/18/2020 13:32,46.5,46.5,46.5,46.5,10,0
FPT,6/18/2020 13:33,46.55,46.55,46.55,46.55,40,0
FPT,6/18/2020 13:34,46.45,46.45,46.45,46.45,400,0
FPT,6/18/2020 13:35,46.55,46.55,46.55,46.55,40,0
FPT,6/18/2020 13:36,46.55,46.55,46.55,46.55,560,0
FPT,6/18/2020 13:37,46.5,46.5,46.5,46.5,5000,0
FPT,6/18/2020 13:38,46.5,46.5,46.5,46.5,1190,0
FPT,6/18/2020 13:39,46.45,46.45,46.45,46.45,1900,0
FPT,6/18/2020 13:40,46.45,46.45,46.45,46.45,680,0
FPT,6/18/2020 13:41,46.45,46.5,46.45,46.5,330,0
FPT,6/18/2020 13:42,46.5,46.5,46.5,46.5,5900,0
FPT,6/18/2020 13:43,46.5,46.5,46.5,46.5,1790,0
FPT,6/18/2020 13:44,46.5,46.5,46.5,46.5,100,0
FPT,6/18/2020 13:45,46.55,46.55,46.5,46.55,680,0
FPT,6/18/2020 13:46,46.55,46.55,46.5,46.55,13300,0
FPT,6/18/2020 13:47,46.5,46.55,46.5,46.55,1100,0
FPT,6/18/2020 13:49,46.5,46.5,46.5,46.5,730,0
FPT,6/18/2020 13:50,46.5,46.5,46.5,46.5,70,0
FPT,6/18/2020 13:51,46.5,46.55,46.5,46.55,5400,0
FPT,6/18/2020 13:52,46.55,46.55,46.5,46.5,3020,0
FPT,6/18/2020 13:53,46.5,46.55,46.5,46.55,5230,0
FPT,6/18/2020 13:54,46.55,46.55,46.5,46.5,1880,0
FPT,6/18/2020 13:55,46.5,46.5,46.5,46.5,200,0
FPT,6/18/2020 13:56,46.55,46.55,46.55,46.55,7000,0
FPT,6/18/2020 13:57,46.55,46.55,46.5,46.5,2470,0
FPT,6/18/2020 13:58,46.55,46.55,46.5,46.55,3910,0
FPT,6/18/2020 13:59,46.55,46.55,46.55,46.55,9090,0
FPT,6/18/2020 14:00,46.55,46.55,46.55,46.55,3410,0
FPT,6/18/2020 14:03,46.5,46.5,46.5,46.5,70,0
FPT,6/18/2020 14:04,46.55,46.55,46.5,46.5,5400,0
FPT,6/18/2020 14:05,46.5,46.55,46.5,46.55,390,0
FPT,6/18/2020 14:06,46.55,46.55,46.55,46.55,170,0
FPT,6/18/2020 14:07,46.55,46.55,46.55,46.55,5050,0
FPT,6/18/2020 14:08,46.55,46.55,46.55,46.55,400,0
FPT,6/18/2020 14:09,46.5,46.55,46.5,46.55,10010,0
FPT,6/18/2020 14:10,46.5,46.6,46.5,46.6,920,0
FPT,6/18/2020 14:11,46.6,46.6,46.55,46.55,5980,0
FPT,6/18/2020 14:12,46.55,46.55,46.55,46.55,2200,0
FPT,6/18/2020 14:13,46.55,46.55,46.55,46.55,390,0
FPT,6/18/2020 14:14,46.55,46.55,46.55,46.55,50,0
FPT,6/18/2020 14:15,46.55,46.55,46.5,46.5,6610,0
FPT,6/18/2020 14:16,46.55,46.55,46.55,46.55,7100,0
FPT,6/18/2020 14:17,46.55,46.6,46.55,46.6,15080,0
FPT,6/18/2020 14:18,46.55,46.55,46.55,46.55,1440,0
FPT,6/18/2020 14:19,46.55,46.55,46.55,46.55,5100,0
FPT,6/18/2020 14:20,46.55,46.55,46.55,46.55,1440,0
FPT,6/18/2020 14:21,46.55,46.55,46.55,46.55,3000,0
FPT,6/18/2020 14:22,46.55,46.6,46.55,46.6,9790,0
FPT,6/18/2020 14:23,46.55,46.6,46.55,46.55,10400,0
FPT,6/18/2020 14:24,46.55,46.55,46.5,46.55,3070,0
FPT,6/18/2020 14:25,46.5,46.55,46.5,46.55,1410,0
FPT,6/18/2020 14:26,46.55,46.55,46.55,46.55,500,0
FPT,6/18/2020 14:27,46.55,46.55,46.55,46.55,10,0
FPT,6/18/2020 14:28,46.55,46.55,46.5,46.5,11110,0
FPT,6/18/2020 14:29,46.55,46.55,46.55,46.55,20,0
FPT,6/18/2020 14:46,46.6,46.6,46.6,46.6,89860,0
FPT,6/19/2020 9:15,46.6,46.6,46.6,46.6,10910,0
FPT,6/19/2020 9:17,46.6,46.6,46.6,46.6,400,0
FPT,6/19/2020 9:18,46.65,46.65,46.6,46.65,11710,0
FPT,6/19/2020 9:19,46.65,46.65,46.65,46.65,1120,0
FPT,6/19/2020 9:20,46.65,46.7,46.65,46.7,640,0
FPT,6/19/2020 9:21,46.7,46.7,46.7,46.7,5050,0
FPT,6/19/2020 9:22,46.75,46.8,46.75,46.8,4910,0
FPT,6/19/2020 9:23,46.8,46.8,46.75,46.8,6200,0
FPT,6/19/2020 9:24,46.8,46.85,46.8,46.85,1470,0
FPT,6/19/2020 9:25,46.85,46.9,46.85,46.9,2820,0
FPT,6/19/2020 9:26,46.9,46.95,46.9,46.9,13190,0
FPT,6/19/2020 9:27,46.9,46.95,46.9,46.95,12240,0
FPT,6/19/2020 9:28,46.95,47,46.9,46.95,8640,0
FPT,6/19/2020 9:29,46.95,46.95,46.95,46.95,4690,0
FPT,6/19/2020 9:30,46.9,46.95,46.9,46.9,9030,0
FPT,6/19/2020 9:31,46.9,46.9,46.8,46.85,11440,0
FPT,6/19/2020 9:32,46.85,46.85,46.85,46.85,1680,0
FPT,6/19/2020 9:33,46.85,46.85,46.85,46.85,1540,0
FPT,6/19/2020 9:34,46.9,46.9,46.9,46.9,520,0
FPT,6/19/2020 9:35,46.9,46.9,46.9,46.9,120,0
FPT,6/19/2020 9:36,46.9,46.9,46.85,46.9,13540,0
FPT,6/19/2020 9:37,46.85,46.85,46.85,46.85,1540,0
FPT,6/19/2020 9:38,46.85,46.85,46.85,46.85,2310,0
FPT,6/19/2020 9:39,46.9,46.9,46.85,46.9,4460,0
FPT,6/19/2020 9:40,46.9,46.9,46.9,46.9,730,0
FPT,6/19/2020 9:41,46.85,46.85,46.85,46.85,2660,0
FPT,6/19/2020 9:42,46.85,46.85,46.85,46.85,2540,0
FPT,6/19/2020 9:43,46.85,46.85,46.85,46.85,10,0
FPT,6/19/2020 9:44,46.85,46.85,46.85,46.85,1590,0
FPT,6/19/2020 9:45,46.85,46.85,46.85,46.85,50,0
FPT,6/19/2020 9:46,46.85,46.9,46.85,46.9,540,0
FPT,6/19/2020 9:47,46.85,46.9,46.85,46.9,1610,0
FPT,6/19/2020 9:48,46.9,46.9,46.9,46.9,3380,0
FPT,6/19/2020 9:49,46.9,46.95,46.9,46.95,6950,0
FPT,6/19/2020 9:50,46.95,46.95,46.95,46.95,10,0
FPT,6/19/2020 9:51,46.9,46.9,46.9,46.9,150,0
FPT,6/19/2020 9:52,46.95,46.95,46.9,46.9,400,0
FPT,6/19/2020 9:53,46.9,46.9,46.9,46.9,7220,0
FPT,6/19/2020 9:54,46.85,46.9,46.85,46.9,390,0
FPT,6/19/2020 9:55,46.95,46.95,46.9,46.9,60,0
FPT,6/19/2020 9:56,46.9,46.9,46.9,46.9,5250,0
FPT,6/19/2020 9:57,46.9,46.9,46.9,46.9,1510,0
FPT,6/19/2020 9:58,46.9,46.9,46.9,46.9,700,0
FPT,6/19/2020 9:59,46.9,46.9,46.9,46.9,3650,0
FPT,6/19/2020 10:00,46.9,46.95,46.85,46.85,5340,0
FPT,6/19/2020 10:01,46.9,46.9,46.9,46.9,230,0
FPT,6/19/2020 10:02,46.9,46.9,46.9,46.9,340,0
FPT,6/19/2020 10:03,46.9,46.9,46.85,46.85,9080,0
FPT,6/19/2020 10:04,46.9,46.9,46.85,46.9,1490,0
FPT,6/19/2020 10:05,46.9,46.9,46.9,46.9,6410,0
FPT,6/19/2020 10:06,46.9,46.9,46.85,46.9,3960,0
FPT,6/19/2020 10:07,46.85,46.9,46.85,46.9,1560,0
FPT,6/19/2020 10:08,46.9,46.9,46.9,46.9,520,0
FPT,6/19/2020 10:09,46.9,46.9,46.9,46.9,8130,0
FPT,6/19/2020 10:10,46.9,46.95,46.9,46.9,2350,0
FPT,6/19/2020 10:11,46.9,46.9,46.9,46.9,100,0
FPT,6/19/2020 10:12,46.9,46.9,46.9,46.9,2370,0
FPT,6/19/2020 10:13,46.9,46.9,46.9,46.9,260,0
FPT,6/19/2020 10:14,46.9,46.9,46.9,46.9,6210,0
FPT,6/19/2020 10:15,46.9,46.9,46.85,46.85,15040,0
FPT,6/19/2020 10:16,46.85,46.85,46.85,46.85,80,0
FPT,6/19/2020 10:17,46.9,46.9,46.9,46.9,1340,0
FPT,6/19/2020 10:18,46.9,46.9,46.9,46.9,4460,0
FPT,6/19/2020 10:19,46.9,46.9,46.9,46.9,710,0
FPT,6/19/2020 10:20,46.9,46.9,46.9,46.9,200,0
FPT,6/19/2020 10:21,46.9,46.9,46.9,46.9,510,0
FPT,6/19/2020 10:22,46.9,46.9,46.9,46.9,3540,0
FPT,6/19/2020 10:23,46.9,46.9,46.9,46.9,310,0
FPT,6/19/2020 10:24,46.9,46.9,46.9,46.9,740,0
FPT,6/19/2020 10:25,46.9,46.9,46.85,46.9,850,0
FPT,6/19/2020 10:26,46.85,46.9,46.85,46.9,590,0
FPT,6/19/2020 10:27,46.9,46.9,46.9,46.9,6700,0
FPT,6/19/2020 10:28,46.95,46.95,46.95,46.95,50,0
FPT,6/19/2020 10:29,46.9,46.9,46.9,46.9,3010,0
FPT,6/19/2020 10:30,46.9,46.9,46.9,46.9,3350,0
FPT,6/19/2020 10:32,46.9,46.9,46.9,46.9,250,0
FPT,6/19/2020 10:33,46.9,46.9,46.9,46.9,40,0
FPT,6/19/2020 10:34,46.9,46.95,46.9,46.95,540,0
FPT,6/19/2020 10:36,46.95,46.95,46.95,46.95,370,0
FPT,6/19/2020 10:38,46.9,46.9,46.9,46.9,6070,0
FPT,6/19/2020 10:39,46.9,46.9,46.9,46.9,210,0
FPT,6/19/2020 10:40,46.85,46.85,46.85,46.85,4000,0
FPT,6/19/2020 10:41,46.85,46.85,46.85,46.85,500,0
FPT,6/19/2020 10:42,46.85,46.85,46.85,46.85,10230,0
FPT,6/19/2020 10:43,46.85,46.85,46.85,46.85,1200,0
FPT,6/19/2020 10:44,46.85,46.85,46.85,46.85,1330,0
FPT,6/19/2020 10:45,46.85,46.85,46.8,46.8,20300,0
FPT,6/19/2020 10:46,46.8,46.8,46.8,46.8,400,0
FPT,6/19/2020 10:47,46.85,46.85,46.8,46.85,6660,0
FPT,6/19/2020 10:48,46.85,46.85,46.85,46.85,1830,0
FPT,6/19/2020 10:49,46.85,46.85,46.8,46.85,720,0
FPT,6/19/2020 10:50,46.85,46.85,46.8,46.8,210,0
FPT,6/19/2020 10:51,46.8,46.8,46.8,46.8,10,0
FPT,6/19/2020 10:52,46.85,46.85,46.8,46.85,460,0
FPT,6/19/2020 10:53,46.85,46.85,46.8,46.85,3250,0
FPT,6/19/2020 10:54,46.85,46.85,46.8,46.8,360,0
FPT,6/19/2020 10:56,46.85,46.85,46.85,46.85,800,0
FPT,6/19/2020 10:57,46.85,46.85,46.85,46.85,2050,0
FPT,6/19/2020 10:58,46.85,46.85,46.85,46.85,440,0
FPT,6/19/2020 10:59,46.85,46.85,46.8,46.8,15230,0
FPT,6/19/2020 11:00,46.8,46.85,46.8,46.85,2060,0
FPT,6/19/2020 11:01,46.85,46.85,46.85,46.85,1190,0
FPT,6/19/2020 11:02,46.85,46.85,46.8,46.85,2740,0
FPT,6/19/2020 11:03,46.85,46.85,46.8,46.8,230,0
FPT,6/19/2020 11:05,46.85,46.85,46.85,46.85,290,0
FPT,6/19/2020 11:06,46.85,46.85,46.85,46.85,390,0
FPT,6/19/2020 11:07,46.85,46.85,46.85,46.85,200,0
FPT,6/19/2020 11:08,46.8,46.85,46.8,46.8,1450,0
FPT,6/19/2020 11:09,46.85,46.85,46.8,46.85,1810,0
FPT,6/19/2020 11:10,46.85,46.85,46.85,46.85,250,0
FPT,6/19/2020 11:11,46.85,46.85,46.8,46.85,3240,0
FPT,6/19/2020 11:12,46.9,46.9,46.9,46.9,190,0
FPT,6/19/2020 11:13,46.9,46.9,46.9,46.9,490,0
FPT,6/19/2020 11:14,46.9,46.9,46.9,46.9,190,0
FPT,6/19/2020 11:15,46.9,46.9,46.9,46.9,290,0
FPT,6/19/2020 11:16,46.9,46.9,46.85,46.85,1520,0
FPT,6/19/2020 11:17,46.85,46.85,46.85,46.85,210,0
FPT,6/19/2020 11:18,46.8,46.8,46.8,46.8,400,0
FPT,6/19/2020 11:19,46.85,46.85,46.85,46.85,10,0
FPT,6/19/2020 11:20,46.85,46.85,46.85,46.85,750,0
FPT,6/19/2020 11:22,46.85,46.85,46.85,46.85,630,0
FPT,6/19/2020 11:23,46.85,46.85,46.85,46.85,2000,0
FPT,6/19/2020 11:24,46.85,46.85,46.8,46.8,1900,0
FPT,6/19/2020 11:25,46.85,46.85,46.8,46.8,1260,0
FPT,6/19/2020 11:26,46.85,46.85,46.85,46.85,280,0
FPT,6/19/2020 11:27,46.85,46.85,46.8,46.8,920,0
FPT,6/19/2020 11:28,46.85,46.85,46.8,46.85,230,0
FPT,6/19/2020 11:29,46.85,46.85,46.8,46.8,200,0
FPT,6/19/2020 13:00,46.85,46.85,46.85,46.85,17580,0
FPT,6/19/2020 13:03,46.9,46.9,46.9,46.9,200,0
FPT,6/19/2020 13:04,46.9,46.9,46.85,46.85,1340,0
FPT,6/19/2020 13:05,46.9,46.9,46.9,46.9,290,0
FPT,6/19/2020 13:06,46.9,46.9,46.9,46.9,190,0
FPT,6/19/2020 13:07,46.9,46.9,46.9,46.9,1390,0
FPT,6/19/2020 13:08,46.9,46.9,46.85,46.9,2070,0
FPT,6/19/2020 13:09,46.9,46.9,46.9,46.9,620,0
FPT,6/19/2020 13:10,46.9,46.9,46.9,46.9,1280,0
FPT,6/19/2020 13:11,46.9,46.9,46.85,46.85,1120,0
FPT,6/19/2020 13:12,46.9,46.9,46.9,46.9,5000,0
FPT,6/19/2020 13:13,46.85,46.9,46.85,46.9,1190,0
FPT,6/19/2020 13:14,46.85,46.9,46.85,46.9,3030,0
FPT,6/19/2020 13:15,46.9,46.9,46.85,46.85,200,0
FPT,6/19/2020 13:16,46.9,46.9,46.85,46.85,410,0
FPT,6/19/2020 13:17,46.85,46.85,46.85,46.85,850,0
FPT,6/19/2020 13:18,46.85,46.9,46.85,46.85,1300,0
FPT,6/19/2020 13:19,46.85,46.85,46.85,46.85,1660,0
FPT,6/19/2020 13:21,46.9,46.9,46.9,46.9,46130,0
FPT,6/19/2020 13:22,46.9,46.9,46.9,46.9,450,0
FPT,6/19/2020 13:23,46.9,46.9,46.9,46.9,1190,0
FPT,6/19/2020 13:24,46.85,46.9,46.85,46.85,1770,0
FPT,6/19/2020 13:25,46.85,46.9,46.85,46.85,3440,0
FPT,6/19/2020 13:26,46.9,46.9,46.9,46.9,1270,0
FPT,6/19/2020 13:27,46.9,46.9,46.9,46.9,1110,0
FPT,6/19/2020 13:28,46.9,46.9,46.85,46.85,400,0
FPT,6/19/2020 13:29,46.85,46.85,46.85,46.85,10000,0
FPT,6/19/2020 13:30,46.85,46.9,46.85,46.9,6000,0
FPT,6/19/2020 13:31,46.9,46.9,46.85,46.9,3020,0
FPT,6/19/2020 13:32,46.85,46.9,46.85,46.85,1030,0
FPT,6/19/2020 13:33,46.9,46.9,46.9,46.9,50,0
FPT,6/19/2020 13:34,46.9,46.9,46.85,46.85,1240,0
FPT,6/19/2020 13:35,46.85,46.9,46.85,46.9,1200,0
FPT,6/19/2020 13:36,46.9,46.9,46.9,46.9,270,0
FPT,6/19/2020 13:37,46.9,46.9,46.85,46.85,790,0
FPT,6/19/2020 13:38,46.9,46.9,46.85,46.9,12110,0
FPT,6/19/2020 13:39,46.85,46.9,46.85,46.85,600,0
FPT,6/19/2020 13:40,46.9,46.9,46.85,46.85,5040,0
FPT,6/19/2020 13:42,46.9,46.9,46.85,46.85,5430,0
FPT,6/19/2020 13:43,46.9,46.9,46.85,46.9,230,0
FPT,6/19/2020 13:44,46.9,46.9,46.9,46.9,9300,0
FPT,6/19/2020 13:45,46.9,46.9,46.85,46.85,7440,0
FPT,6/19/2020 13:46,46.85,46.9,46.85,46.9,3110,0
FPT,6/19/2020 13:47,46.9,46.9,46.9,46.9,2770,0
FPT,6/19/2020 13:48,46.9,46.95,46.9,46.95,520,0
FPT,6/19/2020 13:49,46.9,46.9,46.9,46.9,5500,0
FPT,6/19/2020 13:51,46.95,46.95,46.9,46.9,80,0
FPT,6/19/2020 13:52,46.9,46.95,46.9,46.95,7610,0
FPT,6/19/2020 13:53,46.9,46.95,46.85,46.9,9420,0
FPT,6/19/2020 13:54,46.9,46.9,46.9,46.9,200,0
FPT,6/19/2020 13:55,46.9,46.9,46.9,46.9,7070,0
FPT,6/19/2020 13:56,46.9,46.9,46.9,46.9,300,0
FPT,6/19/2020 13:57,46.9,46.9,46.9,46.9,1520,0
FPT,6/19/2020 13:59,46.9,46.9,46.9,46.9,1700,0
FPT,6/19/2020 14:00,46.9,46.9,46.9,46.9,440,0
FPT,6/19/2020 14:01,46.95,46.95,46.95,46.95,2970,0
FPT,6/19/2020 14:02,46.95,46.95,46.9,46.9,1270,0
FPT,6/19/2020 14:03,46.95,46.95,46.9,46.9,540,0
FPT,6/19/2020 14:04,46.9,46.95,46.9,46.95,5880,0
FPT,6/19/2020 14:05,46.95,46.95,46.95,46.95,2710,0
FPT,6/19/2020 14:06,46.95,46.95,46.9,46.9,620,0
FPT,6/19/2020 14:09,46.9,46.95,46.9,46.95,7160,0
FPT,6/19/2020 14:10,46.95,46.95,46.9,46.9,7230,0
FPT,6/19/2020 14:11,46.95,46.95,46.9,46.95,800,0
FPT,6/19/2020 14:12,46.9,46.95,46.9,46.95,1200,0
FPT,6/19/2020 14:13,46.95,46.95,46.9,46.9,1120,0
FPT,6/19/2020 14:15,46.95,46.95,46.95,46.95,10,0
FPT,6/19/2020 14:16,46.95,46.95,46.95,46.95,2600,0
FPT,6/19/2020 14:17,46.95,46.95,46.95,46.95,18700,0
FPT,6/19/2020 14:18,46.95,46.95,46.95,46.95,40,0
FPT,6/19/2020 14:19,46.95,46.95,46.9,46.95,12960,0
FPT,6/19/2020 14:20,46.95,46.95,46.9,46.9,3980,0
FPT,6/19/2020 14:21,46.95,46.95,46.95,46.95,7070,0
FPT,6/19/2020 14:22,46.95,46.95,46.9,46.9,150,0
FPT,6/19/2020 14:23,46.9,46.9,46.9,46.9,1080,0
FPT,6/19/2020 14:24,46.9,46.95,46.9,46.95,8840,0
FPT,6/19/2020 14:25,46.95,46.95,46.9,46.95,16940,0
FPT,6/19/2020 14:26,46.95,46.95,46.95,46.95,30,0
FPT,6/19/2020 14:27,46.95,46.95,46.95,46.95,8600,0
FPT,6/19/2020 14:28,47,47,46.95,46.95,880,0
FPT,6/19/2020 14:29,46.95,47,46.95,46.95,2310,0
FPT,6/22/2020 9:15,47,47,47,47,24210,0
FPT,6/22/2020 9:16,47,47,47,47,13050,0
FPT,6/22/2020 9:17,47,47,46.95,47,3950,0
FPT,6/22/2020 9:18,47,47,46.95,46.95,1670,0
FPT,6/22/2020 9:19,47,47,47,47,3530,0
FPT,6/22/2020 9:20,47,47,46.95,47,1480,0
FPT,6/22/2020 9:21,46.95,47,46.95,46.95,3980,0
FPT,6/22/2020 9:22,47,47,46.95,46.95,590,0
FPT,6/22/2020 9:23,47,47,47,47,5320,0
FPT,6/22/2020 9:24,47,47,46.95,47,930,0
FPT,6/22/2020 9:25,47,47,46.95,46.95,630,0
FPT,6/22/2020 9:26,47,47,47,47,1410,0
FPT,6/22/2020 9:27,47,47,46.95,47,9130,0
FPT,6/22/2020 9:28,47,47,47,47,1120,0
FPT,6/22/2020 9:29,47,47,46.95,47,1140,0
FPT,6/22/2020 9:30,47,47,46.95,47,2360,0
FPT,6/22/2020 9:31,47,47,46.95,47,5630,0
FPT,6/22/2020 9:32,47,47,46.95,46.95,3150,0
FPT,6/22/2020 9:33,47,47,47,47,7800,0
FPT,6/22/2020 9:34,47,47,46.95,47,11960,0
FPT,6/22/2020 9:35,47,47,46.95,46.95,17850,0
FPT,6/22/2020 9:36,46.95,47,46.95,47,2590,0
FPT,6/22/2020 9:37,46.95,46.95,46.95,46.95,1500,0
FPT,6/22/2020 9:38,47,47,46.95,47,7450,0
FPT,6/22/2020 9:39,46.95,47,46.95,46.95,12250,0
FPT,6/22/2020 9:40,46.95,46.95,46.95,46.95,670,0
FPT,6/22/2020 9:41,46.95,47,46.95,47,3590,0
FPT,6/22/2020 9:42,46.95,46.95,46.95,46.95,4170,0
FPT,6/22/2020 9:43,46.95,46.95,46.9,46.95,16120,0
FPT,6/22/2020 9:44,46.9,46.95,46.9,46.95,2510,0
FPT,6/22/2020 9:45,46.95,46.95,46.9,46.9,3080,0
FPT,6/22/2020 9:46,46.9,46.95,46.9,46.9,1710,0
FPT,6/22/2020 9:47,46.9,46.95,46.9,46.95,1080,0
FPT,6/22/2020 9:48,46.95,46.95,46.9,46.95,840,0
FPT,6/22/2020 9:49,46.95,46.95,46.9,46.9,900,0
FPT,6/22/2020 9:50,46.9,46.95,46.9,46.95,6600,0
FPT,6/22/2020 9:51,46.95,46.95,46.9,46.95,4670,0
FPT,6/22/2020 9:52,46.95,46.95,46.95,46.95,540,0
FPT,6/22/2020 9:53,46.95,46.95,46.95,46.95,3430,0
FPT,6/22/2020 9:54,46.95,46.95,46.95,46.95,530,0
FPT,6/22/2020 9:55,46.95,46.95,46.95,46.95,5730,0
FPT,6/22/2020 9:56,46.95,46.95,46.95,46.95,400,0
FPT,6/22/2020 9:57,46.95,46.95,46.95,46.95,700,0
FPT,6/22/2020 9:58,46.95,46.95,46.95,46.95,3790,0
FPT,6/22/2020 9:59,46.95,47,46.95,47,2300,0
FPT,6/22/2020 10:00,46.95,46.95,46.95,46.95,1480,0
FPT,6/22/2020 10:01,46.95,46.95,46.95,46.95,2990,0
FPT,6/22/2020 10:02,46.95,46.95,46.95,46.95,730,0
FPT,6/22/2020 10:03,46.95,46.95,46.95,46.95,5200,0
FPT,6/22/2020 10:04,47,47,46.95,46.95,2110,0
FPT,6/22/2020 10:05,46.95,46.95,46.95,46.95,10640,0
FPT,6/22/2020 10:06,46.9,46.95,46.9,46.9,17120,0
FPT,6/22/2020 10:07,46.9,46.9,46.9,46.9,100,0
FPT,6/22/2020 10:08,46.9,46.95,46.9,46.9,3100,0
FPT,6/22/2020 10:09,46.95,46.95,46.9,46.95,4440,0
FPT,6/22/2020 10:10,46.95,46.95,46.95,46.95,5500,0
FPT,6/22/2020 10:11,46.95,46.95,46.95,46.95,1320,0
FPT,6/22/2020 10:12,46.95,46.95,46.9,46.9,22300,0
FPT,6/22/2020 10:13,46.9,46.9,46.85,46.85,3540,0
FPT,6/22/2020 10:15,46.9,46.9,46.85,46.85,4410,0
FPT,6/22/2020 10:16,46.9,46.9,46.85,46.9,1040,0
FPT,6/22/2020 10:17,46.9,46.9,46.85,46.9,2310,0
FPT,6/22/2020 10:18,46.9,46.9,46.85,46.85,5620,0
FPT,6/22/2020 10:19,46.9,46.9,46.85,46.85,300,0
FPT,6/22/2020 10:20,46.9,46.9,46.85,46.9,5550,0
FPT,6/22/2020 10:21,46.85,46.9,46.85,46.9,11900,0
FPT,6/22/2020 10:22,46.9,46.9,46.9,46.9,1120,0
FPT,6/22/2020 10:23,46.9,46.9,46.9,46.9,6380,0
FPT,6/22/2020 10:24,46.9,46.9,46.9,46.9,150,0
FPT,6/22/2020 10:25,46.9,46.9,46.9,46.9,7570,0
FPT,6/22/2020 10:26,46.9,46.9,46.9,46.9,1000,0
FPT,6/22/2020 10:27,46.9,46.9,46.9,46.9,3000,0
FPT,6/22/2020 10:28,46.9,46.9,46.9,46.9,20,0
FPT,6/22/2020 10:29,46.9,46.9,46.9,46.9,2700,0
FPT,6/22/2020 10:30,46.9,46.95,46.9,46.95,3120,0
FPT,6/22/2020 10:31,46.9,46.95,46.9,46.95,10050,0
FPT,6/22/2020 10:32,46.95,46.95,46.95,46.95,2360,0
FPT,6/22/2020 10:33,46.9,46.95,46.9,46.95,1940,0
FPT,6/22/2020 10:35,46.95,46.95,46.95,46.95,10,0
FPT,6/22/2020 10:36,47,47,46.95,46.95,2410,0
FPT,6/22/2020 10:37,47,47,46.95,46.95,1760,0
FPT,6/22/2020 10:38,46.95,47,46.95,47,1200,0
FPT,6/22/2020 10:39,47,47,46.95,46.95,690,0
FPT,6/22/2020 10:40,46.9,46.9,46.9,46.9,1000,0
FPT,6/22/2020 10:41,46.95,46.95,46.95,46.95,5390,0
FPT,6/22/2020 10:42,46.95,46.95,46.95,46.95,730,0
FPT,6/22/2020 10:44,46.95,46.95,46.95,46.95,710,0
FPT,6/22/2020 10:45,46.95,46.95,46.95,46.95,330,0
FPT,6/22/2020 10:46,46.95,46.95,46.95,46.95,100,0
FPT,6/22/2020 10:48,46.95,46.95,46.9,46.9,1300,0
FPT,6/22/2020 10:49,46.95,46.95,46.95,46.95,310,0
FPT,6/22/2020 10:50,46.95,46.95,46.95,46.95,8340,0
FPT,6/22/2020 10:51,46.95,46.95,46.95,46.95,720,0
FPT,6/22/2020 10:52,46.95,46.95,46.9,46.95,3290,0
FPT,6/22/2020 10:53,46.9,46.95,46.9,46.95,300,0
FPT,6/22/2020 10:54,46.95,46.95,46.95,46.95,10,0
FPT,6/22/2020 10:55,46.95,46.95,46.9,46.9,1920,0
FPT,6/22/2020 10:56,46.9,46.95,46.9,46.95,110,0
FPT,6/22/2020 10:57,46.9,46.9,46.9,46.9,2500,0
FPT,6/22/2020 10:58,46.9,46.9,46.9,46.9,2300,0
FPT,6/22/2020 11:00,46.9,46.9,46.9,46.9,280,0
FPT,6/22/2020 11:01,46.95,46.95,46.95,46.95,110,0
FPT,6/22/2020 11:02,46.9,46.9,46.9,46.9,1000,0
FPT,6/22/2020 11:03,46.9,46.9,46.9,46.9,1000,0
FPT,6/22/2020 11:04,46.95,46.95,46.95,46.95,120,0
FPT,6/22/2020 11:05,46.9,46.9,46.9,46.9,10,0
FPT,6/22/2020 11:07,46.9,46.9,46.9,46.9,50,0
FPT,6/22/2020 11:08,46.9,46.95,46.9,46.95,2260,0
FPT,6/22/2020 11:09,46.9,46.9,46.9,46.9,3840,0
FPT,6/22/2020 11:10,46.9,46.9,46.9,46.9,100,0
FPT,6/22/2020 11:11,46.9,46.9,46.9,46.9,30,0
FPT,6/22/2020 11:12,46.9,46.9,46.9,46.9,60,0
FPT,6/22/2020 11:13,46.95,46.95,46.95,46.95,200,0
FPT,6/22/2020 11:14,46.95,46.95,46.95,46.95,400,0
FPT,6/22/2020 11:16,46.95,46.95,46.95,46.95,2010,0
FPT,6/22/2020 11:17,46.95,46.95,46.9,46.9,20,0
FPT,6/22/2020 11:22,46.9,46.9,46.9,46.9,750,0
FPT,6/22/2020 11:23,46.9,46.9,46.9,46.9,50,0
FPT,6/22/2020 11:24,46.9,46.95,46.9,46.95,2300,0
FPT,6/22/2020 11:25,46.95,46.95,46.95,46.95,4460,0
FPT,6/22/2020 11:26,46.95,46.95,46.95,46.95,7190,0
FPT,6/22/2020 11:28,46.95,46.95,46.95,46.95,5090,0
FPT,6/22/2020 11:29,46.95,46.95,46.95,46.95,2160,0
FPT,6/22/2020 13:00,46.95,46.95,46.9,46.9,17920,0
FPT,6/22/2020 13:01,46.95,46.95,46.95,46.95,10,0
FPT,6/22/2020 13:04,46.9,46.95,46.9,46.95,1100,0
FPT,6/22/2020 13:07,46.9,46.95,46.9,46.95,4500,0
FPT,6/22/2020 13:08,46.9,46.9,46.9,46.9,1900,0
FPT,6/22/2020 13:09,46.9,46.9,46.9,46.9,2800,0
FPT,6/22/2020 13:10,46.95,46.95,46.95,46.95,8000,0
FPT,6/22/2020 13:11,46.95,46.95,46.9,46.95,650,0
FPT,6/22/2020 13:12,46.9,46.9,46.9,46.9,100,0
FPT,6/22/2020 13:13,46.9,46.9,46.9,46.9,5570,0
FPT,6/22/2020 13:14,46.9,46.9,46.9,46.9,1350,0
FPT,6/22/2020 13:15,46.9,46.95,46.9,46.95,2920,0
FPT,6/22/2020 13:16,46.9,46.95,46.9,46.9,2180,0
FPT,6/22/2020 13:17,46.9,46.95,46.9,46.95,5100,0
FPT,6/22/2020 13:18,46.9,46.9,46.9,46.9,3000,0
FPT,6/22/2020 13:19,46.9,46.9,46.9,46.9,1030,0
FPT,6/22/2020 13:20,46.9,46.9,46.9,46.9,2150,0
FPT,6/22/2020 13:21,46.9,46.9,46.9,46.9,1610,0
FPT,6/22/2020 13:22,46.9,46.9,46.9,46.9,1020,0
FPT,6/22/2020 13:23,46.85,46.85,46.85,46.85,800,0
FPT,6/22/2020 13:24,46.9,46.9,46.9,46.9,1010,0
FPT,6/22/2020 13:25,46.9,46.9,46.9,46.9,210,0
FPT,6/22/2020 13:27,46.85,46.85,46.85,46.85,10,0
FPT,6/22/2020 13:28,46.9,46.9,46.85,46.85,1120,0
FPT,6/22/2020 13:29,46.9,46.9,46.9,46.9,3500,0
FPT,6/22/2020 13:30,46.9,46.9,46.9,46.9,1990,0
FPT,6/22/2020 13:31,46.9,46.9,46.85,46.85,1030,0
FPT,6/22/2020 13:32,46.85,46.9,46.85,46.9,2340,0
FPT,6/22/2020 13:33,46.95,46.95,46.9,46.9,18930,0
FPT,6/22/2020 13:34,46.95,47,46.85,46.85,57640,0
FPT,6/22/2020 13:35,47,47,47,47,40,0
FPT,6/22/2020 13:36,47,47,47,47,15000,0
FPT,6/22/2020 13:37,47,47,47,47,100,0
FPT,6/22/2020 13:38,47,47,47,47,600,0
FPT,6/22/2020 13:39,46.9,46.9,46.9,46.9,300,0
FPT,6/22/2020 13:40,46.9,46.9,46.9,46.9,7020,0
FPT,6/22/2020 13:41,47,47,46.9,46.9,510,0
FPT,6/22/2020 13:42,46.9,46.9,46.9,46.9,4300,0
FPT,6/22/2020 13:43,46.9,46.9,46.9,46.9,700,0
FPT,6/22/2020 13:44,46.95,46.95,46.95,46.95,300,0
FPT,6/22/2020 13:45,46.9,46.9,46.9,46.9,7600,0
FPT,6/22/2020 13:46,46.9,46.9,46.9,46.9,2500,0
FPT,6/22/2020 13:47,46.95,46.95,46.9,46.9,160,0
FPT,6/22/2020 13:48,46.9,46.9,46.9,46.9,5530,0
FPT,6/22/2020 13:49,46.9,46.9,46.9,46.9,130,0
FPT,6/22/2020 13:50,46.9,46.9,46.9,46.9,100,0
FPT,6/22/2020 13:51,46.85,46.85,46.85,46.85,1430,0
FPT,6/22/2020 13:52,46.9,46.9,46.9,46.9,20,0
FPT,6/22/2020 13:53,46.9,46.9,46.9,46.9,4450,0
FPT,6/22/2020 13:54,46.85,46.9,46.85,46.9,1050,0
FPT,6/22/2020 13:55,46.9,46.9,46.9,46.9,5000,0
FPT,6/22/2020 13:56,46.9,46.9,46.85,46.9,380,0
FPT,6/22/2020 13:57,46.9,46.9,46.9,46.9,60,0
FPT,6/22/2020 13:58,46.9,46.9,46.9,46.9,1350,0
FPT,6/22/2020 13:59,46.9,46.9,46.9,46.9,10540,0
FPT,6/22/2020 14:00,46.9,46.9,46.9,46.9,10770,0
FPT,6/22/2020 14:01,46.9,46.9,46.9,46.9,10,0
FPT,6/22/2020 14:03,46.9,46.9,46.9,46.9,10,0
FPT,6/22/2020 14:04,46.9,46.95,46.9,46.95,4630,0
FPT,6/22/2020 14:05,46.9,46.9,46.9,46.9,700,0
FPT,6/22/2020 14:06,46.9,46.9,46.9,46.9,250,0
FPT,6/22/2020 14:07,46.95,46.95,46.95,46.95,2000,0
FPT,6/22/2020 14:08,46.9,46.9,46.9,46.9,800,0
FPT,6/22/2020 14:09,46.9,46.95,46.9,46.9,2320,0
FPT,6/22/2020 14:10,46.95,46.95,46.95,46.95,2650,0
FPT,6/22/2020 14:11,46.9,46.9,46.9,46.9,10,0
FPT,6/22/2020 14:12,46.9,46.9,46.9,46.9,3700,0
FPT,6/22/2020 14:13,46.9,46.9,46.9,46.9,210,0
FPT,6/22/2020 14:14,46.9,46.9,46.9,46.9,5520,0
FPT,6/22/2020 14:15,46.9,46.95,46.9,46.9,6190,0
FPT,6/22/2020 14:16,46.9,46.95,46.9,46.9,110,0
FPT,6/22/2020 14:17,46.9,46.9,46.9,46.9,2260,0
FPT,6/22/2020 14:18,46.9,46.9,46.9,46.9,3940,0
FPT,6/22/2020 14:19,46.9,46.9,46.9,46.9,800,0
FPT,6/22/2020 14:20,46.9,46.9,46.9,46.9,3510,0
FPT,6/22/2020 14:21,46.9,46.9,46.9,46.9,1020,0
FPT,6/22/2020 14:22,46.9,46.95,46.9,46.95,4530,0
FPT,6/22/2020 14:23,46.9,46.95,46.9,46.9,10360,0
FPT,6/22/2020 14:24,46.9,46.9,46.9,46.9,3320,0
FPT,6/22/2020 14:25,46.9,46.9,46.85,46.9,2060,0
FPT,6/22/2020 14:26,46.9,46.9,46.9,46.9,1700,0
FPT,6/22/2020 14:27,46.9,46.9,46.9,46.9,2840,0
FPT,6/22/2020 14:28,46.9,46.9,46.9,46.9,1040,0
FPT,6/22/2020 14:29,46.9,46.9,46.9,46.9,3780,0
FPT,6/22/2020 14:46,47,47,47,47,57410,0
FPT,6/23/2020 9:15,46.95,46.95,46.95,46.95,14000,0
FPT,6/23/2020 9:16,46.95,46.95,46.95,46.95,1230,0
FPT,6/23/2020 9:17,46.95,46.95,46.85,46.85,5380,0
FPT,6/23/2020 9:18,46.95,47,46.85,47,7000,0
FPT,6/23/2020 9:19,46.95,46.95,46.9,46.9,5140,0
FPT,6/23/2020 9:20,46.9,46.95,46.9,46.95,830,0
FPT,6/23/2020 9:21,46.9,46.95,46.9,46.9,310,0
FPT,6/23/2020 9:22,46.9,46.95,46.9,46.95,2420,0
FPT,6/23/2020 9:23,46.9,46.95,46.9,46.95,11300,0
FPT,6/23/2020 9:24,46.95,46.95,46.9,46.9,7130,0
FPT,6/23/2020 9:25,46.9,46.9,46.9,46.9,100,0
FPT,6/23/2020 9:27,46.95,46.95,46.95,46.95,13540,0
FPT,6/23/2020 9:28,46.95,46.95,46.95,46.95,11500,0
FPT,6/23/2020 9:29,47,47,46.95,46.95,1120,0
FPT,6/23/2020 9:30,46.95,46.95,46.95,46.95,3040,0
FPT,6/23/2020 9:31,46.95,46.95,46.95,46.95,100,0
FPT,6/23/2020 9:32,46.95,46.95,46.95,46.95,2210,0
FPT,6/23/2020 9:34,46.95,46.95,46.95,46.95,30,0
FPT,6/23/2020 9:35,46.8,46.8,46.75,46.75,72820,0
FPT,6/23/2020 9:36,46.8,46.8,46.8,46.8,12330,0
FPT,6/23/2020 9:37,46.8,46.85,46.8,46.8,4210,0
FPT,6/23/2020 9:38,46.85,46.85,46.8,46.85,2870,0
FPT,6/23/2020 9:39,46.85,46.85,46.85,46.85,8200,0
FPT,6/23/2020 9:40,46.85,46.9,46.85,46.9,760,0
FPT,6/23/2020 9:41,46.9,46.9,46.85,46.9,12450,0
FPT,6/23/2020 9:42,46.85,46.85,46.8,46.8,5750,0
FPT,6/23/2020 9:43,46.85,46.85,46.8,46.85,3540,0
FPT,6/23/2020 9:44,46.85,46.9,46.8,46.9,15490,0
FPT,6/23/2020 9:45,46.85,46.9,46.85,46.9,3450,0
FPT,6/23/2020 9:46,46.9,46.95,46.9,46.95,4410,0
FPT,6/23/2020 9:47,46.9,47,46.9,46.95,4370,0
FPT,6/23/2020 9:48,46.95,46.95,46.95,46.95,3750,0
FPT,6/23/2020 9:49,46.95,46.95,46.9,46.9,2190,0
FPT,6/23/2020 9:50,46.95,46.95,46.95,46.95,2540,0
FPT,6/23/2020 9:51,46.95,46.95,46.95,46.95,10,0
FPT,6/23/2020 9:52,46.95,46.95,46.95,46.95,300,0
FPT,6/23/2020 9:53,46.95,46.95,46.9,46.95,720,0
FPT,6/23/2020 9:54,46.9,46.95,46.9,46.95,1030,0
FPT,6/23/2020 9:55,46.95,46.95,46.9,46.95,1240,0
FPT,6/23/2020 9:56,46.95,46.95,46.95,46.95,16640,0
FPT,6/23/2020 9:57,46.95,46.95,46.9,46.95,2670,0
FPT,6/23/2020 9:58,46.9,46.95,46.9,46.95,7440,0
FPT,6/23/2020 9:59,46.95,47,46.95,47,8520,0
FPT,6/23/2020 10:00,46.95,46.95,46.95,46.95,22100,0
FPT,6/23/2020 10:01,46.95,46.95,46.95,46.95,31100,0
FPT,6/23/2020 10:02,46.95,47,46.95,47,3030,0
FPT,6/23/2020 10:03,47,47,46.95,46.95,5080,0
FPT,6/23/2020 10:04,46.95,46.95,46.95,46.95,790,0
FPT,6/23/2020 10:05,46.95,46.95,46.9,46.9,4400,0
FPT,6/23/2020 10:06,46.9,46.9,46.9,46.9,2650,0
FPT,6/23/2020 10:07,46.9,46.95,46.9,46.95,4030,0
FPT,6/23/2020 10:08,46.95,46.95,46.9,46.9,2200,0
FPT,6/23/2020 10:09,46.9,46.9,46.9,46.9,20,0
FPT,6/23/2020 10:10,46.95,46.95,46.95,46.95,30,0
FPT,6/23/2020 10:11,46.95,46.95,46.95,46.95,4720,0
FPT,6/23/2020 10:12,46.95,46.95,46.9,46.9,5100,0
FPT,6/23/2020 10:13,46.9,46.95,46.9,46.95,2070,0
FPT,6/23/2020 10:14,46.95,46.95,46.95,46.95,12600,0
FPT,6/23/2020 10:15,46.95,46.95,46.95,46.95,14220,0
FPT,6/23/2020 10:16,46.95,46.95,46.95,46.95,2180,0
FPT,6/23/2020 10:17,46.95,46.95,46.95,46.95,1360,0
FPT,6/23/2020 10:18,46.95,46.95,46.95,46.95,3120,0
FPT,6/23/2020 10:19,46.95,46.95,46.95,46.95,600,0
FPT,6/23/2020 10:20,46.95,46.95,46.95,46.95,180,0
FPT,6/23/2020 10:21,46.95,46.95,46.95,46.95,100,0
FPT,6/23/2020 10:22,46.95,46.95,46.95,46.95,2360,0
FPT,6/23/2020 10:23,47,47,46.95,46.95,220,0
FPT,6/23/2020 10:24,47,47,46.9,46.9,10260,0
FPT,6/23/2020 10:25,46.95,46.95,46.95,46.95,1060,0
FPT,6/23/2020 10:26,46.95,46.95,46.95,46.95,1120,0
FPT,6/23/2020 10:27,46.95,46.95,46.95,46.95,1000,0
FPT,6/23/2020 10:28,46.9,46.95,46.9,46.95,2030,0
FPT,6/23/2020 10:29,46.95,46.95,46.95,46.95,1300,0
FPT,6/23/2020 10:30,46.95,46.95,46.95,46.95,2010,0
FPT,6/23/2020 10:32,46.95,47,46.95,47,29000,0
FPT,6/23/2020 10:33,46.95,47,46.95,47,16210,0
FPT,6/23/2020 10:34,47,47,47,47,21900,0
FPT,6/23/2020 10:35,47,47,47,47,82240,0
FPT,6/23/2020 10:36,47.05,47.1,47,47.1,103280,0
FPT,6/23/2020 10:37,47.15,47.5,47.15,47.5,45050,0
FPT,6/23/2020 10:38,47.5,47.95,47.4,47.9,24920,0
FPT,6/23/2020 10:39,47.95,48,47.9,48,51580,0
FPT,6/23/2020 10:40,47.95,48.2,47.95,48.1,44750,0
FPT,6/23/2020 10:41,48.15,48.25,48.1,48.25,29230,0
FPT,6/23/2020 10:42,48.25,48.4,48.2,48.35,62800,0
FPT,6/23/2020 10:43,48.3,48.4,48.3,48.35,23780,0
FPT,6/23/2020 10:44,48.35,48.4,48.3,48.3,9340,0
FPT,6/23/2020 10:45,48.3,48.35,48.25,48.25,40570,0
FPT,6/23/2020 10:46,48.2,48.25,48.15,48.2,21830,0
FPT,6/23/2020 10:47,48.15,48.2,48.1,48.1,25280,0
FPT,6/23/2020 10:48,48.05,48.1,48.05,48.05,20620,0
FPT,6/23/2020 10:49,48,48,47.95,47.95,16670,0
FPT,6/23/2020 10:50,48,48,47.85,47.85,15560,0
FPT,6/23/2020 10:51,47.9,47.95,47.85,47.9,14830,0
FPT,6/23/2020 10:52,47.95,47.95,47.9,47.95,2110,0
FPT,6/23/2020 10:53,47.9,47.95,47.9,47.9,10480,0
FPT,6/23/2020 10:54,47.95,47.95,47.9,47.95,11810,0
FPT,6/23/2020 10:55,47.95,48,47.95,48,19060,0
FPT,6/23/2020 10:56,48,48.05,47.95,48,2260,0
FPT,6/23/2020 10:57,48.05,48.1,48,48.05,4000,0
FPT,6/23/2020 10:58,48.1,48.15,48.1,48.15,23170,0
FPT,6/23/2020 10:59,48.1,48.15,48.1,48.15,6220,0
FPT,6/23/2020 11:00,48.15,48.15,48.15,48.15,5440,0
FPT,6/23/2020 11:01,48.1,48.15,48.1,48.1,4820,0
FPT,6/23/2020 11:02,48.1,48.1,48.1,48.1,5650,0
FPT,6/23/2020 11:03,48.1,48.15,48.05,48.05,1550,0
FPT,6/23/2020 11:04,48.05,48.1,48.05,48.05,6590,0
FPT,6/23/2020 11:05,48.05,48.05,48,48.05,10130,0
FPT,6/23/2020 11:06,48.05,48.05,48,48.05,2000,0
FPT,6/23/2020 11:07,48,48,48,48,2370,0
FPT,6/23/2020 11:08,48,48,47.95,47.95,200,0
FPT,6/23/2020 11:09,47.95,48,47.95,47.95,14300,0
FPT,6/23/2020 11:10,48,48,48,48,7030,0
FPT,6/23/2020 11:11,48,48,47.95,47.95,90,0
FPT,6/23/2020 11:12,47.95,47.95,47.95,47.95,620,0
FPT,6/23/2020 11:13,48,48,47.9,47.9,5580,0
FPT,6/23/2020 11:14,47.9,47.9,47.9,47.9,3550,0
FPT,6/23/2020 11:15,47.85,47.85,47.85,47.85,1060,0
FPT,6/23/2020 11:16,47.85,47.85,47.8,47.8,3150,0
FPT,6/23/2020 11:17,47.85,47.9,47.85,47.85,3950,0
FPT,6/23/2020 11:18,47.9,47.9,47.85,47.9,4200,0
FPT,6/23/2020 11:19,47.85,47.9,47.85,47.9,1300,0
FPT,6/23/2020 11:20,47.85,47.9,47.85,47.85,1540,0
FPT,6/23/2020 11:22,47.85,47.85,47.85,47.85,100,0
FPT,6/23/2020 11:23,47.9,47.9,47.85,47.85,410,0
FPT,6/23/2020 11:24,47.9,47.9,47.85,47.85,380,0
FPT,6/23/2020 11:25,47.85,47.9,47.85,47.9,1340,0
FPT,6/23/2020 11:26,47.85,47.85,47.85,47.85,3750,0
FPT,6/23/2020 11:28,47.9,47.9,47.8,47.8,3530,0
FPT,6/23/2020 11:29,47.9,47.9,47.85,47.85,510,0
FPT,6/23/2020 13:00,47.9,47.9,47.9,47.9,29000,0
FPT,6/23/2020 13:01,47.9,47.9,47.9,47.9,100,0
FPT,6/23/2020 13:02,47.9,47.9,47.9,47.9,620,0
FPT,6/23/2020 13:03,47.9,47.9,47.9,47.9,1000,0
FPT,6/23/2020 13:04,47.9,47.9,47.8,47.8,2730,0
FPT,6/23/2020 13:05,47.8,47.8,47.8,47.8,20,0
FPT,6/23/2020 13:07,47.8,47.8,47.8,47.8,300,0
FPT,6/23/2020 13:08,47.9,47.9,47.8,47.8,750,0
FPT,6/23/2020 13:09,47.8,47.85,47.8,47.85,2760,0
FPT,6/23/2020 13:10,47.85,47.85,47.85,47.85,100,0
FPT,6/23/2020 13:11,47.9,47.9,47.85,47.9,600,0
FPT,6/23/2020 13:12,47.85,47.85,47.85,47.85,1060,0
FPT,6/23/2020 13:13,47.8,47.8,47.8,47.8,10,0
FPT,6/23/2020 13:14,47.8,47.8,47.8,47.8,560,0
FPT,6/23/2020 13:15,47.8,47.8,47.8,47.8,200,0
FPT,6/23/2020 13:16,47.8,47.8,47.8,47.8,20,0
FPT,6/23/2020 13:17,47.8,47.8,47.8,47.8,700,0
FPT,6/23/2020 13:18,47.85,47.85,47.85,47.85,10,0
FPT,6/23/2020 13:19,47.8,47.85,47.8,47.85,12840,0
FPT,6/23/2020 13:21,47.75,47.85,47.75,47.85,5010,0
FPT,6/23/2020 13:22,47.85,47.9,47.8,47.9,2400,0
FPT,6/23/2020 13:23,47.85,47.85,47.85,47.85,590,0
FPT,6/23/2020 13:24,47.9,47.9,47.9,47.9,10,0
FPT,6/23/2020 13:25,47.9,47.9,47.9,47.9,500,0
FPT,6/23/2020 13:26,47.8,47.8,47.8,47.8,5000,0
FPT,6/23/2020 13:27,47.8,47.8,47.8,47.8,250,0
FPT,6/23/2020 13:28,47.8,47.8,47.8,47.8,100,0
FPT,6/23/2020 13:29,47.8,47.8,47.8,47.8,100,0
FPT,6/23/2020 13:30,47.8,47.8,47.75,47.75,4780,0
FPT,6/23/2020 13:31,47.8,47.8,47.8,47.8,1040,0
FPT,6/23/2020 13:32,47.75,47.75,47.75,47.75,910,0
FPT,6/23/2020 13:33,47.8,47.8,47.8,47.8,2000,0
FPT,6/23/2020 13:34,47.75,47.75,47.75,47.75,4130,0
FPT,6/23/2020 13:35,47.75,47.75,47.75,47.75,870,0
FPT,6/23/2020 13:36,47.75,47.75,47.75,47.75,1270,0
FPT,6/23/2020 13:38,47.8,47.85,47.8,47.85,13000,0
FPT,6/23/2020 13:39,47.9,47.95,47.85,47.85,19660,0
FPT,6/23/2020 13:40,47.85,47.85,47.85,47.85,20500,0
FPT,6/23/2020 13:41,47.95,47.95,47.85,47.9,1810,0
FPT,6/23/2020 13:42,47.9,47.9,47.9,47.9,1550,0
FPT,6/23/2020 13:43,47.9,47.9,47.85,47.85,110,0
FPT,6/23/2020 13:44,47.85,47.9,47.85,47.9,630,0
FPT,6/23/2020 13:45,47.9,47.9,47.9,47.9,1100,0
FPT,6/23/2020 13:46,47.9,47.9,47.9,47.9,1400,0
FPT,6/23/2020 13:47,47.9,47.9,47.9,47.9,2000,0
FPT,6/23/2020 13:48,47.9,47.9,47.9,47.9,1160,0
FPT,6/23/2020 13:49,47.9,47.9,47.9,47.9,10,0
FPT,6/23/2020 13:51,47.9,47.9,47.85,47.85,880,0
FPT,6/23/2020 13:52,47.9,47.9,47.85,47.85,14050,0
FPT,6/23/2020 13:53,47.8,47.85,47.8,47.85,310,0
FPT,6/23/2020 13:54,47.8,47.85,47.8,47.8,2110,0
FPT,6/23/2020 13:55,47.8,47.85,47.8,47.85,130,0
FPT,6/23/2020 13:56,47.8,47.85,47.8,47.85,5010,0
FPT,6/23/2020 13:57,47.8,47.8,47.8,47.8,500,0
FPT,6/23/2020 13:58,47.8,47.8,47.8,47.8,2860,0
FPT,6/23/2020 13:59,47.8,47.85,47.8,47.8,11220,0
FPT,6/23/2020 14:00,47.75,47.75,47.7,47.7,6150,0
FPT,6/23/2020 14:01,47.7,47.7,47.5,47.65,30190,0
FPT,6/23/2020 14:02,47.65,47.65,47.5,47.5,1580,0
FPT,6/23/2020 14:03,47.5,47.5,47.45,47.45,18150,0
FPT,6/23/2020 14:04,47.45,47.45,47.4,47.4,1980,0
FPT,6/23/2020 14:05,47.35,47.35,47.3,47.3,11540,0
FPT,6/23/2020 14:06,47.35,47.35,47.3,47.35,3250,0
FPT,6/23/2020 14:07,47.3,47.3,47.25,47.3,1790,0
FPT,6/23/2020 14:08,47.3,47.35,47.3,47.35,2910,0
FPT,6/23/2020 14:09,47.3,47.3,47.3,47.3,1350,0
FPT,6/23/2020 14:10,47.3,47.3,47.3,47.3,5480,0
FPT,6/23/2020 14:11,47.3,47.3,47.3,47.3,1220,0
FPT,6/23/2020 14:12,47.3,47.35,47.3,47.3,10610,0
FPT,6/23/2020 14:13,47.3,47.3,47.3,47.3,9740,0
FPT,6/23/2020 14:14,47.3,47.3,47.25,47.3,7690,0
FPT,6/23/2020 14:15,47.3,47.3,47.3,47.3,6360,0
FPT,6/23/2020 14:16,47.25,47.3,47.25,47.3,4320,0
FPT,6/23/2020 14:17,47.3,47.3,47.25,47.3,12710,0
FPT,6/23/2020 14:18,47.3,47.3,47.25,47.25,2560,0
FPT,6/23/2020 14:19,47.2,47.35,47.2,47.35,6640,0
FPT,6/23/2020 14:20,47.3,47.35,47.3,47.35,360,0
FPT,6/23/2020 14:21,47.35,47.4,47.35,47.4,1170,0
FPT,6/23/2020 14:22,47.4,47.4,47.4,47.4,7160,0
FPT,6/23/2020 14:23,47.45,47.45,47.45,47.45,10320,0
FPT,6/23/2020 14:24,47.45,47.5,47.4,47.5,6570,0
FPT,6/23/2020 14:25,47.55,47.55,47.5,47.55,300,0
FPT,6/23/2020 14:26,47.6,47.6,47.6,47.6,1270,0
FPT,6/23/2020 14:27,47.6,47.6,47.6,47.6,4500,0
FPT,6/23/2020 14:28,47.6,47.7,47.6,47.7,5700,0
FPT,6/23/2020 14:29,47.7,47.7,47.65,47.65,1770,0
FPT,6/23/2020 14:46,47.55,47.55,47.55,47.55,25240,0
FPT,6/24/2020 9:15,47.9,47.9,47.75,47.9,11240,0
FPT,6/24/2020 9:16,47.75,47.85,47.75,47.8,470,0
FPT,6/24/2020 9:17,47.85,47.9,47.8,47.85,1890,0
FPT,6/24/2020 9:18,47.85,47.85,47.8,47.85,1300,0
FPT,6/24/2020 9:19,47.8,47.85,47.8,47.85,1230,0
FPT,6/24/2020 9:20,47.85,47.85,47.85,47.85,4200,0
FPT,6/24/2020 9:21,47.8,47.85,47.8,47.85,60,0
FPT,6/24/2020 9:22,47.85,47.85,47.8,47.8,1100,0
FPT,6/24/2020 9:23,47.85,47.85,47.85,47.85,4150,0
FPT,6/24/2020 9:24,47.85,47.9,47.85,47.9,2500,0
FPT,6/24/2020 9:25,47.9,47.9,47.9,47.9,10840,0
FPT,6/24/2020 9:26,47.9,47.9,47.85,47.85,2450,0
FPT,6/24/2020 9:27,47.9,47.9,47.85,47.9,230,0
FPT,6/24/2020 9:28,47.85,47.85,47.85,47.85,80,0
FPT,6/24/2020 9:29,47.85,47.85,47.85,47.85,720,0
FPT,6/24/2020 9:30,47.9,47.9,47.85,47.9,5400,0
FPT,6/24/2020 9:31,47.9,47.9,47.85,47.85,5490,0
FPT,6/24/2020 9:32,47.9,47.95,47.9,47.95,2710,0
FPT,6/24/2020 9:33,47.9,47.95,47.9,47.95,380,0
FPT,6/24/2020 9:34,47.95,47.95,47.95,47.95,330,0
FPT,6/24/2020 9:35,47.95,47.95,47.9,47.9,1400,0
FPT,6/24/2020 9:36,47.95,47.95,47.95,47.95,3030,0
FPT,6/24/2020 9:37,47.95,47.95,47.95,47.95,3570,0
FPT,6/24/2020 9:38,47.9,47.95,47.9,47.9,1130,0
FPT,6/24/2020 9:39,47.9,47.9,47.9,47.9,6400,0
FPT,6/24/2020 9:40,47.9,47.9,47.9,47.9,4210,0
FPT,6/24/2020 9:41,47.9,47.9,47.85,47.9,90,0
FPT,6/24/2020 9:42,47.85,47.9,47.85,47.85,930,0
FPT,6/24/2020 9:43,47.85,47.9,47.85,47.85,2740,0
FPT,6/24/2020 9:44,47.85,47.85,47.85,47.85,2500,0
FPT,6/24/2020 9:45,47.8,47.8,47.8,47.8,800,0
FPT,6/24/2020 9:46,47.8,47.8,47.8,47.8,2060,0
FPT,6/24/2020 9:47,47.8,47.85,47.8,47.8,4290,0
FPT,6/24/2020 9:48,47.8,47.8,47.8,47.8,1980,0
FPT,6/24/2020 9:49,47.8,47.8,47.8,47.8,1020,0
FPT,6/24/2020 9:50,47.8,47.8,47.8,47.8,2520,0
FPT,6/24/2020 9:51,47.8,47.85,47.8,47.85,850,0
FPT,6/24/2020 9:52,47.8,47.8,47.8,47.8,1880,0
FPT,6/24/2020 9:53,47.75,47.75,47.75,47.75,870,0
FPT,6/24/2020 9:54,47.75,47.75,47.75,47.75,10,0
FPT,6/24/2020 9:55,47.75,47.75,47.75,47.75,100,0
FPT,6/24/2020 9:56,47.75,47.75,47.75,47.75,250,0
FPT,6/24/2020 9:57,47.75,47.75,47.75,47.75,2460,0
FPT,6/24/2020 9:58,47.75,47.8,47.75,47.75,2020,0
FPT,6/24/2020 9:59,47.75,47.75,47.7,47.7,50,0
FPT,6/24/2020 10:01,47.7,47.7,47.7,47.7,10,0
FPT,6/24/2020 10:02,47.7,47.7,47.7,47.7,50,0
FPT,6/24/2020 10:03,47.7,47.7,47.7,47.7,3700,0
FPT,6/24/2020 10:04,47.65,47.65,47.65,47.65,50,0
FPT,6/24/2020 10:05,47.65,47.7,47.65,47.7,20,0
FPT,6/24/2020 10:06,47.65,47.7,47.65,47.65,110,0
FPT,6/24/2020 10:07,47.65,47.65,47.65,47.65,20,0
FPT,6/24/2020 10:08,47.65,47.65,47.65,47.65,770,0
FPT,6/24/2020 10:09,47.65,47.65,47.6,47.6,110,0
FPT,6/24/2020 10:10,47.65,47.65,47.6,47.6,130,0
FPT,6/24/2020 10:11,47.6,47.65,47.6,47.65,970,0
FPT,6/24/2020 10:13,47.6,47.6,47.6,47.6,210,0
FPT,6/24/2020 10:14,47.6,47.6,47.55,47.55,1250,0
FPT,6/24/2020 10:15,47.65,47.65,47.55,47.65,4640,0
FPT,6/24/2020 10:16,47.7,47.7,47.7,47.7,120,0
FPT,6/24/2020 10:17,47.7,47.7,47.7,47.7,12390,0
FPT,6/24/2020 10:18,47.7,47.7,47.7,47.7,1910,0
FPT,6/24/2020 10:19,47.7,47.7,47.7,47.7,420,0
FPT,6/24/2020 10:20,47.65,47.7,47.65,47.7,270,0
FPT,6/24/2020 10:23,47.7,47.7,47.65,47.65,590,0
FPT,6/24/2020 10:24,47.7,47.7,47.7,47.7,150,0
FPT,6/24/2020 10:25,47.65,47.65,47.65,47.65,850,0
FPT,6/24/2020 10:26,47.65,47.65,47.65,47.65,1540,0
FPT,6/24/2020 10:27,47.65,47.65,47.65,47.65,110,0
FPT,6/24/2020 10:28,47.65,47.65,47.65,47.65,200,0
FPT,6/24/2020 10:29,47.65,47.65,47.65,47.65,800,0
FPT,6/24/2020 10:30,47.65,47.65,47.6,47.6,600,0
FPT,6/24/2020 10:31,47.65,47.65,47.65,47.65,80,0
FPT,6/24/2020 10:32,47.65,47.65,47.6,47.6,5440,0
FPT,6/24/2020 10:33,47.65,47.65,47.6,47.6,650,0
FPT,6/24/2020 10:34,47.6,47.6,47.6,47.6,830,0
FPT,6/24/2020 10:35,47.55,47.55,47.55,47.55,110,0
FPT,6/24/2020 10:36,47.6,47.6,47.6,47.6,550,0
FPT,6/24/2020 10:37,47.6,47.6,47.6,47.6,1170,0
FPT,6/24/2020 10:38,47.6,47.6,47.6,47.6,330,0
FPT,6/24/2020 10:39,47.6,47.6,47.6,47.6,1130,0
FPT,6/24/2020 10:40,47.6,47.6,47.6,47.6,160,0
FPT,6/24/2020 10:41,47.6,47.6,47.6,47.6,1000,0
FPT,6/24/2020 10:42,47.55,47.55,47.55,47.55,1200,0
FPT,6/24/2020 10:43,47.65,47.65,47.55,47.55,3120,0
FPT,6/24/2020 10:45,47.55,47.55,47.55,47.55,560,0
FPT,6/24/2020 10:46,47.6,47.6,47.6,47.6,370,0
FPT,6/24/2020 10:47,47.6,47.6,47.6,47.6,60,0
FPT,6/24/2020 10:48,47.6,47.6,47.6,47.6,140,0
FPT,6/24/2020 10:49,47.55,47.6,47.55,47.6,1010,0
FPT,6/24/2020 10:50,47.6,47.6,47.55,47.55,110,0
FPT,6/24/2020 10:51,47.55,47.55,47.55,47.55,1410,0
FPT,6/24/2020 10:52,47.55,47.6,47.55,47.55,1500,0
FPT,6/24/2020 10:53,47.55,47.55,47.55,47.55,4730,0
FPT,6/24/2020 10:54,47.6,47.6,47.55,47.55,1020,0
FPT,6/24/2020 10:55,47.55,47.6,47.55,47.55,4700,0
FPT,6/24/2020 10:56,47.6,47.6,47.55,47.55,9830,0
FPT,6/24/2020 10:57,47.55,47.55,47.55,47.55,8420,0
FPT,6/24/2020 10:58,47.55,47.55,47.5,47.5,6560,0
FPT,6/24/2020 10:59,47.5,47.55,47.5,47.5,170,0
FPT,6/24/2020 11:00,47.5,47.55,47.5,47.55,70,0
FPT,6/24/2020 11:01,47.5,47.5,47.5,47.5,1460,0
FPT,6/24/2020 11:02,47.5,47.55,47.5,47.55,1300,0
FPT,6/24/2020 11:03,47.5,47.5,47.5,47.5,320,0
FPT,6/24/2020 11:04,47.5,47.5,47.5,47.5,14910,0
FPT,6/24/2020 11:05,47.5,47.5,47.5,47.5,2790,0
FPT,6/24/2020 11:08,47.55,47.55,47.55,47.55,200,0
FPT,6/24/2020 11:09,47.55,47.55,47.5,47.5,1020,0
FPT,6/24/2020 11:11,47.5,47.5,47.5,47.5,1880,0
FPT,6/24/2020 11:13,47.45,47.5,47.45,47.5,1540,0
FPT,6/24/2020 11:14,47.5,47.55,47.5,47.55,420,0
FPT,6/24/2020 11:16,47.5,47.5,47.5,47.5,10,0
FPT,6/24/2020 11:21,47.5,47.5,47.5,47.5,500,0
FPT,6/24/2020 11:22,47.5,47.5,47.5,47.5,5090,0
FPT,6/24/2020 11:23,47.5,47.5,47.5,47.5,1300,0
FPT,6/24/2020 11:26,47.55,47.55,47.5,47.5,1690,0
FPT,6/24/2020 11:27,47.5,47.5,47.5,47.5,1490,0
FPT,6/24/2020 11:28,47.5,47.5,47.5,47.5,1820,0
FPT,6/24/2020 11:29,47.5,47.5,47.45,47.5,3720,0
FPT,6/24/2020 13:00,47.5,47.5,47.5,47.5,4600,0
FPT,6/24/2020 13:01,47.5,47.5,47.5,47.5,700,0
FPT,6/24/2020 13:05,47.5,47.5,47.5,47.5,20,0
FPT,6/24/2020 13:07,47.5,47.55,47.5,47.5,6030,0
FPT,6/24/2020 13:08,47.5,47.5,47.5,47.5,650,0
FPT,6/24/2020 13:09,47.5,47.55,47.5,47.5,560,0
FPT,6/24/2020 13:10,47.5,47.5,47.5,47.5,50,0
FPT,6/24/2020 13:11,47.55,47.55,47.5,47.5,2350,0
FPT,6/24/2020 13:12,47.55,47.55,47.5,47.5,3330,0
FPT,6/24/2020 13:13,47.45,47.5,47.45,47.5,660,0
FPT,6/24/2020 13:14,47.45,47.45,47.45,47.45,10010,0
FPT,6/24/2020 13:15,47.45,47.45,47.45,47.45,2370,0
FPT,6/24/2020 13:16,47.45,47.45,47.4,47.4,1440,0
FPT,6/24/2020 13:17,47.4,47.45,47.4,47.45,760,0
FPT,6/24/2020 13:18,47.4,47.45,47.4,47.4,1250,0
FPT,6/24/2020 13:19,47.4,47.45,47.4,47.45,1800,0
FPT,6/24/2020 13:20,47.4,47.4,47.4,47.4,1200,0
FPT,6/24/2020 13:21,47.4,47.4,47.25,47.3,15330,0
FPT,6/24/2020 13:22,47.25,47.25,47.25,47.25,3540,0
FPT,6/24/2020 13:23,47.25,47.25,47.25,47.25,60,0
FPT,6/24/2020 13:24,47.3,47.3,47.25,47.25,5080,0
FPT,6/24/2020 13:25,47.3,47.3,47.25,47.3,6770,0
FPT,6/24/2020 13:26,47.3,47.3,47.3,47.3,2080,0
FPT,6/24/2020 13:27,47.3,47.45,47.3,47.45,1410,0
FPT,6/24/2020 13:28,47.4,47.5,47.4,47.5,4120,0
FPT,6/24/2020 13:29,47.45,47.45,47.4,47.4,830,0
FPT,6/24/2020 13:30,47.4,47.4,47.4,47.4,1100,0
FPT,6/24/2020 13:31,47.45,47.45,47.4,47.4,2620,0
FPT,6/24/2020 13:32,47.5,47.5,47.5,47.5,1000,0
FPT,6/24/2020 13:33,47.5,47.5,47.5,47.5,160,0
FPT,6/24/2020 13:34,47.5,47.5,47.5,47.5,10,0
FPT,6/24/2020 13:35,47.5,47.5,47.5,47.5,1000,0
FPT,6/24/2020 13:36,47.4,47.5,47.4,47.5,950,0
FPT,6/24/2020 13:37,47.5,47.5,47.4,47.4,1210,0
FPT,6/24/2020 13:38,47.4,47.4,47.4,47.4,1260,0
FPT,6/24/2020 13:39,47.4,47.4,47.4,47.4,10,0
FPT,6/24/2020 13:40,47.5,47.5,47.5,47.5,3730,0
FPT,6/24/2020 13:41,47.5,47.5,47.4,47.4,2300,0
FPT,6/24/2020 13:42,47.5,47.5,47.5,47.5,100,0
FPT,6/24/2020 13:43,47.5,47.5,47.5,47.5,640,0
FPT,6/24/2020 13:44,47.4,47.4,47.4,47.4,450,0
FPT,6/24/2020 13:45,47.5,47.5,47.4,47.4,8540,0
FPT,6/24/2020 13:46,47.4,47.4,47.4,47.4,10,0
FPT,6/24/2020 13:47,47.4,47.4,47.4,47.4,2060,0
FPT,6/24/2020 13:48,47.4,47.4,47.4,47.4,10,0
FPT,6/24/2020 13:49,47.4,47.4,47.4,47.4,80,0
FPT,6/24/2020 13:50,47.4,47.4,47.4,47.4,510,0
FPT,6/24/2020 13:51,47.4,47.4,47.4,47.4,710,0
FPT,6/24/2020 13:52,47.4,47.4,47.4,47.4,3000,0
FPT,6/24/2020 13:53,47.35,47.4,47.35,47.35,1550,0
FPT,6/24/2020 13:56,47.35,47.4,47.35,47.35,730,0
FPT,6/24/2020 13:57,47.35,47.35,47.35,47.35,110,0
FPT,6/24/2020 13:58,47.35,47.35,47.35,47.35,10,0
FPT,6/24/2020 13:59,47.35,47.4,47.35,47.4,3910,0
FPT,6/24/2020 14:00,47.4,47.4,47.4,47.4,450,0
FPT,6/24/2020 14:01,47.4,47.45,47.4,47.45,1740,0
FPT,6/24/2020 14:02,47.4,47.5,47.4,47.4,1160,0
FPT,6/24/2020 14:03,47.4,47.4,47.4,47.4,2200,0
FPT,6/24/2020 14:04,47.4,47.4,47.4,47.4,1400,0
FPT,6/24/2020 14:05,47.4,47.4,47.4,47.4,700,0
FPT,6/24/2020 14:06,47.45,47.45,47.4,47.4,120,0
FPT,6/24/2020 14:07,47.45,47.45,47.4,47.45,1260,0
FPT,6/24/2020 14:08,47.4,47.45,47.4,47.4,2580,0
FPT,6/24/2020 14:09,47.45,47.45,47.45,47.45,1070,0
FPT,6/24/2020 14:10,47.4,47.4,47.35,47.35,23160,0
FPT,6/24/2020 14:11,47.35,47.35,47.35,47.35,3470,0
FPT,6/24/2020 14:12,47.35,47.35,47.3,47.3,2530,0
FPT,6/24/2020 14:14,47.35,47.35,47.3,47.3,1740,0
FPT,6/24/2020 14:15,47.3,47.3,47.3,47.3,22230,0
FPT,6/24/2020 14:16,47.25,47.3,47.25,47.25,120,0
FPT,6/24/2020 14:17,47.25,47.25,47.25,47.25,11250,0
FPT,6/24/2020 14:18,47.25,47.25,47.25,47.25,2440,0
FPT,6/24/2020 14:19,47.25,47.25,47.2,47.2,20260,0
FPT,6/24/2020 14:20,47.2,47.2,47.15,47.2,10650,0
FPT,6/24/2020 14:21,47.15,47.15,47.1,47.15,10490,0
FPT,6/24/2020 14:22,47.15,47.15,47.15,47.15,1290,0
FPT,6/24/2020 14:23,47.15,47.15,47.15,47.15,1260,0
FPT,6/24/2020 14:24,47.15,47.15,47.1,47.1,7260,0
FPT,6/24/2020 14:25,47.05,47.1,47.05,47.1,11290,0
FPT,6/24/2020 14:26,47.1,47.1,47.05,47.05,1830,0
FPT,6/24/2020 14:27,47.1,47.1,47.05,47.1,1550,0
FPT,6/24/2020 14:28,47.1,47.2,47.1,47.2,7300,0
FPT,6/24/2020 14:29,47.1,47.4,47.1,47.1,7040,0
FPT,6/24/2020 14:30,47.15,47.15,47.15,47.15,500,0
FPT,6/24/2020 14:46,47.2,47.2,47.2,47.2,98080,0
FPT,6/25/2020 9:15,46.65,46.8,46.65,46.8,21220,0
FPT,6/25/2020 9:16,46.8,46.8,46.65,46.8,1150,0
FPT,6/25/2020 9:17,46.8,46.8,46.8,46.8,5300,0
FPT,6/25/2020 9:18,46.8,46.8,46.7,46.7,2330,0
FPT,6/25/2020 9:19,46.7,46.7,46.6,46.65,21130,0
FPT,6/25/2020 9:20,46.65,46.7,46.65,46.65,7940,0
FPT,6/25/2020 9:21,46.65,46.65,46.6,46.65,9600,0
FPT,6/25/2020 9:22,46.6,46.65,46.6,46.65,4230,0
FPT,6/25/2020 9:23,46.65,46.65,46.65,46.65,180,0
FPT,6/25/2020 9:24,46.65,46.7,46.65,46.7,4990,0
FPT,6/25/2020 9:25,46.7,46.7,46.7,46.7,550,0
FPT,6/25/2020 9:26,46.75,46.75,46.7,46.75,1210,0
FPT,6/25/2020 9:27,46.75,46.8,46.75,46.75,15660,0
FPT,6/25/2020 9:28,46.8,46.8,46.8,46.8,2490,0
FPT,6/25/2020 9:29,46.75,47,46.75,47,13350,0
FPT,6/25/2020 9:30,47,47,46.8,46.8,4290,0
FPT,6/25/2020 9:31,47,47,47,47,1670,0
FPT,6/25/2020 9:32,47,47,47,47,2240,0
FPT,6/25/2020 9:33,46.9,47,46.9,46.9,5890,0
FPT,6/25/2020 9:34,47,47.05,47,47,1970,0
FPT,6/25/2020 9:36,47,47.1,47,47.1,7060,0
FPT,6/25/2020 9:37,47.1,47.1,47.1,47.1,390,0
FPT,6/25/2020 9:38,47.1,47.1,47.1,47.1,4080,0
FPT,6/25/2020 9:39,47.1,47.1,47.1,47.1,2520,0
FPT,6/25/2020 9:40,47.1,47.1,47.1,47.1,4960,0
FPT,6/25/2020 9:41,47.1,47.1,47.1,47.1,1180,0
FPT,6/25/2020 9:42,47,47,47,47,20,0
FPT,6/25/2020 9:43,47,47.1,47,47,11930,0
FPT,6/25/2020 9:44,47,47,46.9,46.9,2250,0
FPT,6/25/2020 9:45,46.95,46.95,46.9,46.9,8660,0
FPT,6/25/2020 9:46,46.9,46.9,46.9,46.9,1020,0
FPT,6/25/2020 9:48,46.9,46.9,46.85,46.9,5420,0
FPT,6/25/2020 9:49,46.9,46.9,46.85,46.9,5030,0
FPT,6/25/2020 9:50,46.9,47.05,46.9,46.95,39740,0
FPT,6/25/2020 9:51,46.95,46.95,46.85,46.95,240,0
FPT,6/25/2020 9:52,46.95,46.95,46.9,46.9,740,0
FPT,6/25/2020 9:53,46.9,46.95,46.9,46.9,100,0
FPT,6/25/2020 9:54,46.85,46.9,46.85,46.9,740,0
FPT,6/25/2020 9:55,46.9,46.95,46.9,46.95,3650,0
FPT,6/25/2020 9:56,46.95,46.95,46.95,46.95,210,0
FPT,6/25/2020 9:57,46.95,46.95,46.95,46.95,1390,0
FPT,6/25/2020 9:58,46.95,46.95,46.95,46.95,400,0
FPT,6/25/2020 10:00,46.95,47,46.95,47,3400,0
FPT,6/25/2020 10:02,47,47,46.95,46.95,810,0
FPT,6/25/2020 10:03,47,47.05,47,47.05,5580,0
FPT,6/25/2020 10:04,47.05,47.05,47,47,3000,0
FPT,6/25/2020 10:05,47,47,47,47,50,0
FPT,6/25/2020 10:06,47,47,47,47,2000,0
FPT,6/25/2020 10:07,47,47,46.95,46.95,8670,0
FPT,6/25/2020 10:09,47,47,47,47,240,0
FPT,6/25/2020 10:11,47,47,47,47,10,0
FPT,6/25/2020 10:14,47,47,47,47,8020,0
FPT,6/25/2020 10:15,47,47,47,47,10700,0
FPT,6/25/2020 10:16,47,47,47,47,1010,0
FPT,6/25/2020 10:17,47,47,47,47,1500,0
FPT,6/25/2020 10:18,47,47,47,47,50,0
FPT,6/25/2020 10:19,47,47,47,47,1800,0
FPT,6/25/2020 10:20,47,47,47,47,430,0
FPT,6/25/2020 10:21,47,47,47,47,5010,0
FPT,6/25/2020 10:22,47,47,46.95,46.95,20,0
FPT,6/25/2020 10:23,47,47,47,47,500,0
FPT,6/25/2020 10:24,47,47,47,47,1000,0
FPT,6/25/2020 10:26,47,47,47,47,10,0
FPT,6/25/2020 10:28,47,47,47,47,30,0
FPT,6/25/2020 10:29,46.95,46.95,46.95,46.95,1800,0
FPT,6/25/2020 10:30,47,47,46.95,46.95,4030,0
FPT,6/25/2020 10:31,46.95,46.95,46.95,46.95,1000,0
FPT,6/25/2020 10:32,46.95,46.95,46.95,46.95,19360,0
FPT,6/25/2020 10:33,46.95,46.95,46.95,46.95,200,0
FPT,6/25/2020 10:34,46.95,46.95,46.95,46.95,100,0
FPT,6/25/2020 10:35,46.95,46.95,46.95,46.95,1000,0
FPT,6/25/2020 10:36,46.95,46.95,46.95,46.95,10,0
FPT,6/25/2020 10:37,46.95,46.95,46.95,46.95,1500,0
FPT,6/25/2020 10:38,47,47,46.95,46.95,4530,0
FPT,6/25/2020 10:39,47,47,46.95,46.95,80,0
FPT,6/25/2020 10:40,47,47,47,47,1100,0
FPT,6/25/2020 10:41,47,47,46.95,47,260,0
FPT,6/25/2020 10:42,46.95,47,46.95,46.95,1100,0
FPT,6/25/2020 10:43,47,47,47,47,10,0
FPT,6/25/2020 10:44,46.95,47,46.95,46.95,530,0
FPT,6/25/2020 10:45,46.95,46.95,46.95,46.95,7150,0
FPT,6/25/2020 10:46,46.95,47,46.95,47,140,0
FPT,6/25/2020 10:47,46.95,46.95,46.95,46.95,2010,0
FPT,6/25/2020 10:48,46.95,47,46.95,46.95,1820,0
FPT,6/25/2020 10:49,46.9,46.9,46.9,46.9,2000,0
FPT,6/25/2020 10:50,46.9,46.95,46.9,46.95,2210,0
FPT,6/25/2020 10:51,46.9,46.9,46.9,46.9,1800,0
FPT,6/25/2020 10:52,46.95,46.95,46.9,46.9,910,0
FPT,6/25/2020 10:53,46.9,46.95,46.9,46.95,510,0
FPT,6/25/2020 10:54,46.9,46.95,46.9,46.95,510,0
FPT,6/25/2020 10:55,46.9,46.95,46.9,46.95,3200,0
FPT,6/25/2020 10:56,46.9,46.95,46.9,46.95,210,0
FPT,6/25/2020 10:57,46.9,46.95,46.9,46.95,1330,0
FPT,6/25/2020 10:58,46.9,46.95,46.9,46.95,2510,0
FPT,6/25/2020 10:59,46.95,46.95,46.9,46.95,390,0
FPT,6/25/2020 11:00,46.9,46.95,46.9,46.95,720,0
FPT,6/25/2020 11:01,46.9,46.9,46.9,46.9,1000,0
FPT,6/25/2020 11:02,46.95,47,46.95,47,9110,0
FPT,6/25/2020 11:04,47,47,46.95,46.95,1890,0
FPT,6/25/2020 11:05,46.95,46.95,46.95,46.95,200,0
FPT,6/25/2020 11:06,46.9,46.9,46.9,46.9,5270,0
FPT,6/25/2020 11:07,46.95,46.95,46.9,46.9,450,0
FPT,6/25/2020 11:08,46.95,46.95,46.95,46.95,20,0
FPT,6/25/2020 11:09,46.95,46.95,46.9,46.9,810,0
FPT,6/25/2020 11:10,46.9,46.95,46.9,46.95,1400,0
FPT,6/25/2020 11:11,46.95,46.95,46.9,46.9,20,0
FPT,6/25/2020 11:12,46.9,46.9,46.9,46.9,440,0
FPT,6/25/2020 11:13,46.9,46.95,46.9,46.9,3610,0
FPT,6/25/2020 11:16,46.95,46.95,46.9,46.95,210,0
FPT,6/25/2020 11:17,46.95,46.95,46.95,46.95,10,0
FPT,6/25/2020 11:18,46.95,46.95,46.95,46.95,420,0
FPT,6/25/2020 11:19,46.95,46.95,46.95,46.95,250,0
FPT,6/25/2020 11:20,46.95,46.95,46.95,46.95,20,0
FPT,6/25/2020 11:21,46.95,46.95,46.95,46.95,360,0
FPT,6/25/2020 11:22,46.95,46.95,46.9,46.9,590,0
FPT,6/25/2020 11:23,46.95,46.95,46.9,46.95,250,0
FPT,6/25/2020 11:24,46.95,46.95,46.9,46.9,350,0
FPT,6/25/2020 11:27,46.9,46.9,46.9,46.9,5530,0
FPT,6/25/2020 13:00,46.95,46.95,46.95,46.95,240,0
FPT,6/25/2020 13:03,46.9,46.9,46.9,46.9,10,0
FPT,6/25/2020 13:04,46.95,46.95,46.95,46.95,2000,0
FPT,6/25/2020 13:06,46.9,46.95,46.9,46.95,7600,0
FPT,6/25/2020 13:07,46.9,46.9,46.9,46.9,10,0
FPT,6/25/2020 13:10,46.9,46.9,46.9,46.9,690,0
FPT,6/25/2020 13:11,46.9,46.9,46.9,46.9,840,0
FPT,6/25/2020 13:13,46.9,46.95,46.9,46.95,13770,0
FPT,6/25/2020 13:15,46.95,46.95,46.95,46.95,2600,0
FPT,6/25/2020 13:16,46.95,46.95,46.95,46.95,10,0
FPT,6/25/2020 13:17,46.95,46.95,46.95,46.95,440,0
FPT,6/25/2020 13:18,46.95,46.95,46.95,46.95,10,0
FPT,6/25/2020 13:19,46.95,46.95,46.95,46.95,900,0
FPT,6/25/2020 13:21,46.95,46.95,46.9,46.9,6980,0
FPT,6/25/2020 13:22,46.9,46.95,46.9,46.95,8600,0
FPT,6/25/2020 13:23,46.95,46.95,46.95,46.95,1110,0
FPT,6/25/2020 13:24,46.95,46.95,46.95,46.95,10160,0
FPT,6/25/2020 13:25,46.95,47,46.95,46.95,1520,0
FPT,6/25/2020 13:26,47,47,47,47,17000,0
FPT,6/25/2020 13:27,47,47,47,47,1550,0
FPT,6/25/2020 13:29,47,47,46.95,47,21980,0
FPT,6/25/2020 13:30,47,47,47,47,13690,0
FPT,6/25/2020 13:31,47,47,47,47,1800,0
FPT,6/25/2020 13:32,47.05,47.05,47,47,410,0
FPT,6/25/2020 13:33,47,47,47,47,200,0
FPT,6/25/2020 13:35,47,47,47,47,700,0
FPT,6/25/2020 13:36,47.05,47.05,46.95,46.95,10250,0
FPT,6/25/2020 13:37,47,47,47,47,500,0
FPT,6/25/2020 13:38,47,47,46.95,46.95,7530,0
FPT,6/25/2020 13:39,46.95,46.95,46.95,46.95,6440,0
FPT,6/25/2020 13:40,46.9,46.9,46.9,46.9,2150,0
FPT,6/25/2020 13:41,46.95,46.95,46.95,46.95,200,0
FPT,6/25/2020 13:43,47,47,46.95,46.95,6070,0
FPT,6/25/2020 13:46,46.95,46.95,46.95,46.95,6380,0
FPT,6/25/2020 13:47,46.95,47,46.95,47,570,0
FPT,6/25/2020 13:48,46.95,47,46.9,46.9,18180,0
FPT,6/25/2020 13:49,46.9,47,46.9,46.9,5540,0
FPT,6/25/2020 13:50,46.9,46.9,46.9,46.9,450,0
FPT,6/25/2020 13:51,46.95,47,46.9,46.95,9500,0
FPT,6/25/2020 13:52,46.95,47,46.95,46.95,1690,0
FPT,6/25/2020 13:53,47,47,47,47,1030,0
FPT,6/25/2020 13:54,47,47,46.95,46.95,1380,0
FPT,6/25/2020 13:56,47,47,46.95,47,2020,0
FPT,6/25/2020 13:57,47,47,47,47,90,0
FPT,6/25/2020 13:58,47,47,47,47,50,0
FPT,6/25/2020 13:59,46.95,46.95,46.95,46.95,300,0
FPT,6/25/2020 14:00,47,47,47,47,180,0
FPT,6/25/2020 14:01,46.95,46.95,46.95,46.95,3000,0
FPT,6/25/2020 14:02,46.95,46.95,46.95,46.95,50,0
FPT,6/25/2020 14:03,47,47,46.95,46.95,1260,0
FPT,6/25/2020 14:05,47,47,47,47,10,0
FPT,6/25/2020 14:06,47,47,47,47,14000,0
FPT,6/25/2020 14:07,47,47,46.95,46.95,3260,0
FPT,6/25/2020 14:09,47,47,47,47,100,0
FPT,6/25/2020 14:10,47,47,46.95,46.95,970,0
FPT,6/25/2020 14:11,47,47,47,47,190,0
FPT,6/25/2020 14:12,47,47,46.95,46.95,5610,0
FPT,6/25/2020 14:13,47,47,46.95,46.95,17860,0
FPT,6/25/2020 14:14,46.95,47,46.95,47,2190,0
FPT,6/25/2020 14:15,47,47,47,47,640,0
FPT,6/25/2020 14:16,47,47,47,47,150,0
FPT,6/25/2020 14:17,46.95,47,46.95,47,5110,0
FPT,6/25/2020 14:19,47,47,47,47,50,0
FPT,6/25/2020 14:20,46.95,47,46.95,47,1540,0
FPT,6/25/2020 14:21,46.95,46.95,46.95,46.95,2880,0
FPT,6/25/2020 14:22,46.95,47,46.95,47,410,0
FPT,6/25/2020 14:24,46.95,46.95,46.95,46.95,500,0
FPT,6/25/2020 14:25,47,47,46.95,46.95,2510,0
FPT,6/25/2020 14:26,47,47,47,47,100,0
FPT,6/25/2020 14:27,46.95,47,46.95,47,1000,0
FPT,6/25/2020 14:28,46.95,47,46.95,47,1000,0
FPT,6/25/2020 14:29,46.95,47,46.95,47,1000,0
FPT,6/25/2020 14:46,46.8,46.8,46.8,46.8,90900,0
FPT,6/26/2020 9:15,46.8,47,46.8,46.9,20080,0
FPT,6/26/2020 9:16,46.9,46.9,46.9,46.9,840,0
FPT,6/26/2020 9:17,46.9,47,46.9,47,1440,0
FPT,6/26/2020 9:18,47,47,47,47,3810,0
FPT,6/26/2020 9:19,47,47,47,47,1230,0
FPT,6/26/2020 9:20,47,47,46.9,47,2000,0
FPT,6/26/2020 9:21,47,47.05,47,47.05,18350,0
FPT,6/26/2020 9:22,47.05,47.05,47.05,47.05,19000,0
FPT,6/26/2020 9:23,47.1,47.1,47.1,47.1,21370,0
FPT,6/26/2020 9:24,47.15,47.15,47.1,47.15,5370,0
FPT,6/26/2020 9:25,47.15,47.15,47.15,47.15,16070,0
FPT,6/26/2020 9:26,47.15,47.15,47.1,47.1,20460,0
FPT,6/26/2020 9:27,47.1,47.1,47,47,9680,0
FPT,6/26/2020 9:28,47,47.05,47,47,860,0
FPT,6/26/2020 9:29,47,47.05,47,47.05,220,0
FPT,6/26/2020 9:30,47,47,47,47,3000,0
FPT,6/26/2020 9:31,47,47,47,47,1560,0
FPT,6/26/2020 9:32,47,47,47,47,540,0
FPT,6/26/2020 9:33,47.05,47.1,47.05,47.1,4940,0
FPT,6/26/2020 9:34,47.05,47.05,47.05,47.05,190,0
FPT,6/26/2020 9:35,47.05,47.1,47.05,47.1,140,0
FPT,6/26/2020 9:36,47.05,47.1,47.05,47.1,5440,0
FPT,6/26/2020 9:37,47.05,47.05,47.05,47.05,3110,0
FPT,6/26/2020 9:38,47.05,47.1,47.05,47.05,1190,0
FPT,6/26/2020 9:39,47.05,47.05,47.05,47.05,3630,0
FPT,6/26/2020 9:40,47.05,47.05,47,47,3110,0
FPT,6/26/2020 9:41,47.05,47.05,47.05,47.05,7000,0
FPT,6/26/2020 9:42,47.05,47.05,47.05,47.05,40,0
FPT,6/26/2020 9:43,47.05,47.05,47.05,47.05,9070,0
FPT,6/26/2020 9:44,47,47,47,47,200,0
FPT,6/26/2020 9:45,47,47,47,47,800,0
FPT,6/26/2020 9:46,47,47,47,47,100,0
FPT,6/26/2020 9:47,47,47,47,47,90,0
FPT,6/26/2020 9:48,47,47.05,47,47,2060,0
FPT,6/26/2020 9:49,47.05,47.05,47.05,47.05,2130,0
FPT,6/26/2020 9:50,47.1,47.1,47.05,47.1,220,0
FPT,6/26/2020 9:51,47.05,47.1,47.05,47.1,2490,0
FPT,6/26/2020 9:52,47.1,47.1,47.05,47.05,6050,0
FPT,6/26/2020 9:53,47.1,47.1,47.1,47.1,510,0
FPT,6/26/2020 9:54,47.1,47.1,47.1,47.1,50,0
FPT,6/26/2020 9:55,47.1,47.1,47.1,47.1,200,0
FPT,6/26/2020 9:56,47.1,47.1,47.05,47.05,1200,0
FPT,6/26/2020 9:57,47.05,47.05,47.05,47.05,1840,0
FPT,6/26/2020 9:58,47.05,47.05,47.05,47.05,4650,0
FPT,6/26/2020 9:59,47,47,47,47,400,0
FPT,6/26/2020 10:01,47,47,47,47,960,0
FPT,6/26/2020 10:02,47,47,47,47,15600,0
FPT,6/26/2020 10:03,47,47,47,47,10230,0
FPT,6/26/2020 10:04,47,47,47,47,6750,0
FPT,6/26/2020 10:05,46.95,47,46.95,47,3040,0
FPT,6/26/2020 10:06,47,47,46.95,46.95,1300,0
FPT,6/26/2020 10:08,47,47,47,47,10,0
FPT,6/26/2020 10:10,46.95,46.95,46.95,46.95,10,0
FPT,6/26/2020 10:11,46.95,46.95,46.95,46.95,620,0
FPT,6/26/2020 10:13,47,47,46.95,46.95,1460,0
FPT,6/26/2020 10:14,46.95,46.95,46.95,46.95,450,0
FPT,6/26/2020 10:15,46.95,47,46.95,46.95,410,0
FPT,6/26/2020 10:16,47,47,46.95,46.95,4280,0
FPT,6/26/2020 10:17,46.95,47,46.95,46.95,3610,0
FPT,6/26/2020 10:18,46.95,46.95,46.95,46.95,2770,0
FPT,6/26/2020 10:20,46.95,46.95,46.95,46.95,820,0
FPT,6/26/2020 10:22,46.95,47,46.95,47,1710,0
FPT,6/26/2020 10:23,47,47,47,47,1190,0
FPT,6/26/2020 10:24,46.95,47,46.95,47,1230,0
FPT,6/26/2020 10:26,47,47,46.95,46.95,250,0
FPT,6/26/2020 10:27,47,47,46.95,46.95,20,0
FPT,6/26/2020 10:28,46.95,46.95,46.95,46.95,200,0
FPT,6/26/2020 10:29,46.95,46.95,46.95,46.95,20,0
FPT,6/26/2020 10:30,46.95,46.95,46.95,46.95,1550,0
FPT,6/26/2020 10:32,46.9,46.9,46.9,46.9,1000,0
FPT,6/26/2020 10:33,46.95,46.95,46.95,46.95,10,0
FPT,6/26/2020 10:34,46.95,46.95,46.95,46.95,100,0
FPT,6/26/2020 10:35,46.95,46.95,46.9,46.9,5100,0
FPT,6/26/2020 10:36,46.95,46.95,46.9,46.9,6150,0
FPT,6/26/2020 10:37,46.95,46.95,46.85,46.9,5510,0
FPT,6/26/2020 10:39,46.85,46.85,46.85,46.85,3020,0
FPT,6/26/2020 10:40,46.85,46.85,46.85,46.85,1490,0
FPT,6/26/2020 10:41,46.85,46.85,46.85,46.85,700,0
FPT,6/26/2020 10:42,46.85,46.85,46.85,46.85,550,0
FPT,6/26/2020 10:43,46.85,46.85,46.8,46.8,1210,0
FPT,6/26/2020 10:44,46.8,46.85,46.8,46.85,9000,0
FPT,6/26/2020 10:45,46.85,46.85,46.85,46.85,5930,0
FPT,6/26/2020 10:46,46.85,46.85,46.85,46.85,2040,0
FPT,6/26/2020 10:49,46.95,46.95,46.95,46.95,2000,0
FPT,6/26/2020 10:50,46.95,46.95,46.95,46.95,2000,0
FPT,6/26/2020 10:52,46.9,46.9,46.9,46.9,400,0
FPT,6/26/2020 10:54,46.9,46.95,46.9,46.9,330,0
FPT,6/26/2020 10:55,46.95,46.95,46.95,46.95,10,0
FPT,6/26/2020 10:57,46.9,46.9,46.9,46.9,1090,0
FPT,6/26/2020 10:58,46.9,46.9,46.9,46.9,10,0
FPT,6/26/2020 10:59,46.9,46.9,46.9,46.9,1500,0
FPT,6/26/2020 11:00,46.85,46.85,46.85,46.85,3000,0
FPT,6/26/2020 11:01,46.9,46.9,46.9,46.9,20,0
FPT,6/26/2020 11:02,46.9,46.9,46.9,46.9,10,0
FPT,6/26/2020 11:03,46.9,46.9,46.85,46.9,40,0
FPT,6/26/2020 11:04,46.9,46.9,46.9,46.9,330,0
FPT,6/26/2020 11:06,46.95,46.95,46.95,46.95,10,0
FPT,6/26/2020 11:08,46.9,46.9,46.9,46.9,10,0
FPT,6/26/2020 11:09,46.95,46.95,46.95,46.95,10,0
FPT,6/26/2020 11:11,46.95,46.95,46.95,46.95,1500,0
FPT,6/26/2020 11:14,46.95,46.95,46.95,46.95,20,0
FPT,6/26/2020 11:16,46.95,46.95,46.95,46.95,40,0
FPT,6/26/2020 11:17,46.95,46.95,46.95,46.95,200,0
FPT,6/26/2020 11:18,46.9,46.9,46.9,46.9,180,0
FPT,6/26/2020 11:19,46.9,46.95,46.9,46.9,1300,0
FPT,6/26/2020 11:20,46.9,46.95,46.9,46.95,510,0
FPT,6/26/2020 11:21,46.9,46.95,46.9,46.95,20,0
FPT,6/26/2020 11:22,46.95,46.95,46.95,46.95,500,0
FPT,6/26/2020 11:23,46.95,46.95,46.95,46.95,500,0
FPT,6/26/2020 11:24,46.9,46.95,46.9,46.95,3010,0
FPT,6/26/2020 11:26,46.95,46.95,46.95,46.95,200,0
FPT,6/26/2020 11:27,46.9,46.95,46.9,46.95,60,0
FPT,6/26/2020 13:00,46.95,46.95,46.95,46.95,1190,0
FPT,6/26/2020 13:03,46.95,46.95,46.9,46.9,640,0
FPT,6/26/2020 13:04,46.95,46.95,46.95,46.95,40,0
FPT,6/26/2020 13:05,46.9,46.9,46.9,46.9,550,0
FPT,6/26/2020 13:08,46.9,46.9,46.9,46.9,960,0
FPT,6/26/2020 13:09,46.9,46.9,46.9,46.9,1540,0
FPT,6/26/2020 13:10,46.9,46.9,46.9,46.9,5000,0
FPT,6/26/2020 13:11,46.9,46.9,46.9,46.9,4500,0
FPT,6/26/2020 13:12,46.9,46.9,46.9,46.9,970,0
FPT,6/26/2020 13:13,46.9,46.9,46.9,46.9,30,0
FPT,6/26/2020 13:14,46.85,46.85,46.85,46.85,8220,0
FPT,6/26/2020 13:15,46.85,46.85,46.85,46.85,14090,0
FPT,6/26/2020 13:16,46.85,46.85,46.85,46.85,1100,0
FPT,6/26/2020 13:17,46.85,46.9,46.85,46.85,1420,0
FPT,6/26/2020 13:18,46.85,46.85,46.85,46.85,170,0
FPT,6/26/2020 13:19,46.8,46.8,46.8,46.8,4200,0
FPT,6/26/2020 13:20,46.8,46.8,46.8,46.8,200,0
FPT,6/26/2020 13:21,46.8,46.85,46.8,46.85,5010,0
FPT,6/26/2020 13:22,46.85,46.85,46.85,46.85,100,0
FPT,6/26/2020 13:23,46.8,46.85,46.8,46.85,160,0
FPT,6/26/2020 13:24,46.8,46.85,46.8,46.85,1720,0
FPT,6/26/2020 13:28,46.85,46.85,46.85,46.85,100,0
FPT,6/26/2020 13:29,46.8,46.85,46.8,46.85,3210,0
FPT,6/26/2020 13:30,46.8,46.8,46.8,46.8,510,0
FPT,6/26/2020 13:31,46.85,46.85,46.8,46.8,1150,0
FPT,6/26/2020 13:32,46.8,46.8,46.8,46.8,2160,0
FPT,6/26/2020 13:33,46.85,46.85,46.85,46.85,50,0
FPT,6/26/2020 13:34,46.8,46.8,46.8,46.8,10,0
FPT,6/26/2020 13:35,46.85,46.85,46.85,46.85,100,0
FPT,6/26/2020 13:36,46.85,46.85,46.8,46.85,2760,0
FPT,6/26/2020 13:37,46.8,46.85,46.8,46.8,380,0
FPT,6/26/2020 13:39,46.8,46.8,46.8,46.8,6170,0
FPT,6/26/2020 13:40,46.8,46.8,46.8,46.8,35150,0
FPT,6/26/2020 13:41,46.8,46.8,46.8,46.8,1520,0
FPT,6/26/2020 13:43,46.8,46.8,46.8,46.8,200,0
FPT,6/26/2020 13:44,46.8,46.8,46.8,46.8,2000,0
FPT,6/26/2020 13:45,46.75,46.8,46.75,46.8,6100,0
FPT,6/26/2020 13:46,46.8,46.8,46.8,46.8,4660,0
FPT,6/26/2020 13:47,46.75,46.8,46.75,46.8,370,0
FPT,6/26/2020 13:48,46.75,46.8,46.75,46.8,2520,0
FPT,6/26/2020 13:49,46.8,46.8,46.75,46.75,710,0
FPT,6/26/2020 13:50,46.75,46.75,46.75,46.75,2370,0
FPT,6/26/2020 13:51,46.75,46.75,46.75,46.75,8070,0
FPT,6/26/2020 13:52,46.75,46.75,46.7,46.7,6140,0
FPT,6/26/2020 13:53,46.75,46.75,46.7,46.7,2640,0
FPT,6/26/2020 13:54,46.7,46.75,46.7,46.75,70,0
FPT,6/26/2020 13:55,46.7,46.75,46.7,46.7,3790,0
FPT,6/26/2020 13:56,46.75,46.75,46.7,46.7,120,0
FPT,6/26/2020 13:57,46.75,46.75,46.7,46.7,1550,0
FPT,6/26/2020 13:58,46.75,46.75,46.7,46.7,1010,0
FPT,6/26/2020 13:59,46.7,46.75,46.7,46.75,3440,0
FPT,6/26/2020 14:00,46.8,46.8,46.8,46.8,200,0
FPT,6/26/2020 14:01,46.75,46.75,46.75,46.75,2000,0
FPT,6/26/2020 14:02,46.75,46.8,46.75,46.75,7890,0
FPT,6/26/2020 14:03,46.7,46.75,46.7,46.75,470,0
FPT,6/26/2020 14:04,46.7,46.75,46.7,46.75,40,0
FPT,6/26/2020 14:05,46.75,46.8,46.75,46.8,5280,0
FPT,6/26/2020 14:06,46.8,46.8,46.8,46.8,30,0
FPT,6/26/2020 14:07,46.75,46.8,46.75,46.75,5000,0
FPT,6/26/2020 14:08,46.75,46.75,46.75,46.75,1000,0
FPT,6/26/2020 14:09,46.8,46.8,46.75,46.75,40,0
FPT,6/26/2020 14:10,46.8,46.8,46.75,46.75,2640,0
FPT,6/26/2020 14:11,46.75,46.75,46.75,46.75,150,0
FPT,6/26/2020 14:12,46.8,46.8,46.75,46.75,2210,0
FPT,6/26/2020 14:13,46.75,46.75,46.75,46.75,1090,0
FPT,6/26/2020 14:15,46.75,46.8,46.75,46.8,2020,0
FPT,6/26/2020 14:16,46.8,46.8,46.75,46.75,2500,0
FPT,6/26/2020 14:17,46.8,46.8,46.8,46.8,260,0
FPT,6/26/2020 14:18,46.8,46.8,46.8,46.8,1400,0
FPT,6/26/2020 14:19,46.75,46.8,46.75,46.75,4550,0
FPT,6/26/2020 14:20,46.8,46.8,46.8,46.8,220,0
FPT,6/26/2020 14:21,46.8,46.8,46.75,46.8,150,0
FPT,6/26/2020 14:22,46.8,46.8,46.8,46.8,330,0
FPT,6/26/2020 14:23,46.8,46.8,46.75,46.75,3720,0
FPT,6/26/2020 14:24,46.8,46.8,46.75,46.8,390,0
FPT,6/26/2020 14:25,46.8,46.8,46.8,46.8,560,0
FPT,6/26/2020 14:26,46.8,46.8,46.75,46.75,3180,0
FPT,6/26/2020 14:27,46.8,46.8,46.8,46.8,70,0
FPT,6/26/2020 14:28,46.8,46.8,46.8,46.8,2500,0
FPT,6/26/2020 14:29,46.8,46.8,46.8,46.8,80,0
FPT,6/26/2020 14:46,46.85,46.85,46.85,46.85,76230,0
FPT,6/29/2020 9:15,46.6,46.6,46.6,46.6,8910,0
FPT,6/29/2020 9:16,46.6,46.6,46.5,46.5,2870,0
FPT,6/29/2020 9:17,46.5,46.5,46.4,46.4,580,0
FPT,6/29/2020 9:18,46.4,46.5,46.4,46.5,790,0
FPT,6/29/2020 9:19,46.4,46.5,46.35,46.5,2400,0
FPT,6/29/2020 9:20,46.5,46.5,46.4,46.45,780,0
FPT,6/29/2020 9:21,46.4,46.45,46.4,46.4,1080,0
FPT,6/29/2020 9:22,46.4,46.45,46.4,46.45,1280,0
FPT,6/29/2020 9:23,46.35,46.4,46.3,46.35,6140,0
FPT,6/29/2020 9:24,46.3,46.35,46.3,46.35,15050,0
FPT,6/29/2020 9:25,46.3,46.35,46.3,46.3,17060,0
FPT,6/29/2020 9:26,46.3,46.3,46.2,46.25,1280,0
FPT,6/29/2020 9:27,46.3,46.3,46.2,46.2,8430,0
FPT,6/29/2020 9:28,46.3,46.3,46.15,46.2,12030,0
FPT,6/29/2020 9:29,46.2,46.2,46.15,46.2,8280,0
FPT,6/29/2020 9:30,46.2,46.2,46.15,46.2,5160,0
FPT,6/29/2020 9:31,46.2,46.2,46.2,46.2,1560,0
FPT,6/29/2020 9:32,46.15,46.2,46.15,46.2,4380,0
FPT,6/29/2020 9:33,46.2,46.2,46.1,46.1,17170,0
FPT,6/29/2020 9:34,46.15,46.2,46.15,46.2,10210,0
FPT,6/29/2020 9:35,46.2,46.2,46.15,46.2,5200,0
FPT,6/29/2020 9:36,46.2,46.3,46.2,46.2,230,0
FPT,6/29/2020 9:37,46.2,46.3,46.2,46.3,2510,0
FPT,6/29/2020 9:38,46.3,46.3,46.25,46.25,2180,0
FPT,6/29/2020 9:39,46.3,46.3,46.3,46.3,2000,0
FPT,6/29/2020 9:40,46.35,46.35,46.3,46.35,2430,0
FPT,6/29/2020 9:41,46.35,46.35,46.35,46.35,2210,0
FPT,6/29/2020 9:42,46.35,46.35,46.3,46.3,5370,0
FPT,6/29/2020 9:43,46.35,46.35,46.3,46.3,9940,0
FPT,6/29/2020 9:44,46.3,46.3,46.3,46.3,1890,0
FPT,6/29/2020 9:45,46.3,46.3,46.25,46.3,3930,0
FPT,6/29/2020 9:46,46.3,46.3,46.25,46.25,4480,0
FPT,6/29/2020 9:47,46.25,46.3,46.25,46.3,1020,0
FPT,6/29/2020 9:48,46.3,46.3,46.3,46.3,3240,0
FPT,6/29/2020 9:49,46.3,46.3,46.3,46.3,620,0
FPT,6/29/2020 9:50,46.3,46.3,46.3,46.3,1100,0
FPT,6/29/2020 9:51,46.3,46.3,46.3,46.3,1220,0
FPT,6/29/2020 9:52,46.3,46.3,46.25,46.25,1900,0
FPT,6/29/2020 9:53,46.25,46.3,46.25,46.3,690,0
FPT,6/29/2020 9:54,46.3,46.3,46.25,46.25,5230,0
FPT,6/29/2020 9:55,46.25,46.3,46.25,46.25,1580,0
FPT,6/29/2020 9:56,46.25,46.3,46.25,46.3,1070,0
FPT,6/29/2020 9:57,46.25,46.25,46.25,46.25,100,0
FPT,6/29/2020 9:58,46.25,46.25,46.25,46.25,1250,0
FPT,6/29/2020 9:59,46.25,46.25,46.25,46.25,3210,0
FPT,6/29/2020 10:00,46.25,46.25,46.25,46.25,130,0
FPT,6/29/2020 10:01,46.25,46.25,46.25,46.25,2860,0
FPT,6/29/2020 10:02,46.25,46.25,46.25,46.25,2130,0
FPT,6/29/2020 10:03,46.25,46.25,46.25,46.25,410,0
FPT,6/29/2020 10:04,46.25,46.25,46.2,46.25,1080,0
FPT,6/29/2020 10:05,46.25,46.25,46.2,46.25,3120,0
FPT,6/29/2020 10:06,46.2,46.25,46.2,46.25,9130,0
FPT,6/29/2020 10:07,46.25,46.3,46.25,46.3,610,0
FPT,6/29/2020 10:08,46.3,46.3,46.25,46.25,3920,0
FPT,6/29/2020 10:09,46.25,46.25,46.25,46.25,2910,0
FPT,6/29/2020 10:10,46.25,46.25,46.25,46.25,580,0
FPT,6/29/2020 10:11,46.25,46.25,46.2,46.25,5120,0
FPT,6/29/2020 10:12,46.25,46.25,46.25,46.25,400,0
FPT,6/29/2020 10:13,46.25,46.25,46.2,46.25,2200,0
FPT,6/29/2020 10:14,46.25,46.3,46.25,46.3,4080,0
FPT,6/29/2020 10:15,46.2,46.3,46.2,46.3,1370,0
FPT,6/29/2020 10:16,46.3,46.3,46.2,46.2,2910,0
FPT,6/29/2020 10:17,46.2,46.25,46.2,46.2,2400,0
FPT,6/29/2020 10:18,46.2,46.25,46.2,46.25,15610,0
FPT,6/29/2020 10:19,46.2,46.25,46.2,46.2,7730,0
FPT,6/29/2020 10:20,46.2,46.25,46.2,46.2,610,0
FPT,6/29/2020 10:21,46.25,46.25,46.2,46.25,13220,0
FPT,6/29/2020 10:22,46.2,46.2,46.2,46.2,2610,0
FPT,6/29/2020 10:23,46.2,46.2,46.15,46.2,20550,0
FPT,6/29/2020 10:24,46.2,46.2,46.2,46.2,2630,0
FPT,6/29/2020 10:25,46.2,46.2,46.2,46.2,3950,0
FPT,6/29/2020 10:26,46.2,46.2,46.2,46.2,500,0
FPT,6/29/2020 10:27,46.2,46.2,46.15,46.15,1560,0
FPT,6/29/2020 10:28,46.15,46.15,46.15,46.15,1250,0
FPT,6/29/2020 10:29,46.2,46.2,46.15,46.15,5710,0
FPT,6/29/2020 10:30,46.15,46.2,46.15,46.15,5020,0
FPT,6/29/2020 10:31,46.15,46.15,46.1,46.1,18420,0
FPT,6/29/2020 10:32,46.1,46.15,46.1,46.15,19150,0
FPT,6/29/2020 10:33,46.1,46.15,46.1,46.15,2500,0
FPT,6/29/2020 10:34,46.1,46.1,46.1,46.1,1550,0
FPT,6/29/2020 10:35,46.15,46.15,46.1,46.1,3890,0
FPT,6/29/2020 10:36,46.1,46.15,46.1,46.15,17650,0
FPT,6/29/2020 10:37,46.1,46.1,46.1,46.1,6250,0
FPT,6/29/2020 10:38,46.1,46.15,46.1,46.15,4190,0
FPT,6/29/2020 10:39,46.1,46.1,46.1,46.1,3700,0
FPT,6/29/2020 10:40,46.1,46.15,46.1,46.1,5220,0
FPT,6/29/2020 10:41,46.1,46.15,46.1,46.1,7940,0
FPT,6/29/2020 10:42,46.1,46.1,46.05,46.1,4830,0
FPT,6/29/2020 10:43,46.05,46.1,46.05,46.05,6990,0
FPT,6/29/2020 10:44,46.05,46.1,46.05,46.1,12720,0
FPT,6/29/2020 10:45,46.05,46.05,46.05,46.05,6140,0
FPT,6/29/2020 10:46,46.05,46.1,46.05,46.05,1750,0
FPT,6/29/2020 10:47,46.05,46.1,46.05,46.1,4760,0
FPT,6/29/2020 10:48,46.1,46.1,46.05,46.05,10270,0
FPT,6/29/2020 10:49,46.1,46.1,46.05,46.1,2530,0
FPT,6/29/2020 10:50,46.05,46.1,46.05,46.1,2170,0
FPT,6/29/2020 10:51,46.1,46.1,46.05,46.05,6000,0
FPT,6/29/2020 10:52,46.05,46.1,46.05,46.1,5680,0
FPT,6/29/2020 10:53,46.1,46.1,46.1,46.1,7250,0
FPT,6/29/2020 10:54,46.1,46.1,46.1,46.1,5140,0
FPT,6/29/2020 10:55,46.1,46.15,46.1,46.1,12290,0
FPT,6/29/2020 10:56,46.1,46.1,46.1,46.1,9850,0
FPT,6/29/2020 10:57,46.15,46.15,46.1,46.1,2160,0
FPT,6/29/2020 10:58,46.15,46.15,46.15,46.15,2830,0
FPT,6/29/2020 10:59,46.15,46.2,46.15,46.2,3250,0
FPT,6/29/2020 11:00,46.2,46.2,46.2,46.2,6140,0
FPT,6/29/2020 11:01,46.2,46.2,46.1,46.2,1560,0
FPT,6/29/2020 11:02,46.2,46.2,46.1,46.1,3390,0
FPT,6/29/2020 11:03,46.2,46.25,46.2,46.25,230,0
FPT,6/29/2020 11:04,46.25,46.25,46.25,46.25,1700,0
FPT,6/29/2020 11:05,46.25,46.3,46.25,46.3,1150,0
FPT,6/29/2020 11:06,46.25,46.25,46.25,46.25,3600,0
FPT,6/29/2020 11:07,46.25,46.25,46.2,46.2,3600,0
FPT,6/29/2020 11:08,46.2,46.2,46.2,46.2,10,0
FPT,6/29/2020 11:09,46.2,46.2,46.2,46.2,3620,0
FPT,6/29/2020 11:10,46.2,46.2,46.1,46.1,12700,0
FPT,6/29/2020 11:12,46.1,46.1,46.1,46.1,15510,0
FPT,6/29/2020 11:13,46.1,46.1,46.1,46.1,2720,0
FPT,6/29/2020 11:14,46.1,46.1,46.05,46.1,9370,0
FPT,6/29/2020 11:15,46.1,46.1,46.1,46.1,530,0
FPT,6/29/2020 11:16,46.1,46.1,46.05,46.1,10900,0
FPT,6/29/2020 11:17,46.1,46.1,46.1,46.1,5530,0
FPT,6/29/2020 11:18,46.1,46.1,46.1,46.1,1390,0
FPT,6/29/2020 11:19,46.2,46.2,46.1,46.1,400,0
FPT,6/29/2020 11:20,46.1,46.1,46.1,46.1,70,0
FPT,6/29/2020 11:21,46.1,46.1,46.1,46.1,1370,0
FPT,6/29/2020 11:22,46.1,46.1,46.05,46.05,7630,0
FPT,6/29/2020 11:24,46.1,46.1,46.1,46.1,400,0
FPT,6/29/2020 11:25,46.1,46.1,46.1,46.1,1170,0
FPT,6/29/2020 11:26,46.1,46.1,46.1,46.1,5030,0
FPT,6/29/2020 11:27,46.1,46.1,46.1,46.1,3030,0
FPT,6/29/2020 11:28,46.1,46.1,46.05,46.05,8030,0
FPT,6/29/2020 13:00,46.1,46.1,46.05,46.05,14100,0
FPT,6/29/2020 13:01,46.05,46.1,46.05,46.1,1520,0
FPT,6/29/2020 13:03,46.05,46.1,46.05,46.1,3150,0
FPT,6/29/2020 13:04,46.1,46.1,46.05,46.1,13130,0
FPT,6/29/2020 13:05,46.05,46.1,46,46.05,16790,0
FPT,6/29/2020 13:06,46,46.05,46,46,1550,0
FPT,6/29/2020 13:07,46.05,46.05,46,46,1620,0
FPT,6/29/2020 13:08,46,46,46,46,4760,0
FPT,6/29/2020 13:09,46,46.05,46,46,1720,0
FPT,6/29/2020 13:10,46,46.05,46,46.05,2100,0
FPT,6/29/2020 13:11,46,46.05,46,46,2740,0
FPT,6/29/2020 13:12,46.05,46.05,46,46,4660,0
FPT,6/29/2020 13:13,46,46.05,46,46,2150,0
FPT,6/29/2020 13:14,46,46,46,46,4900,0
FPT,6/29/2020 13:15,46,46.05,46,46.05,4770,0
FPT,6/29/2020 13:16,46,46.05,46,46,720,0
FPT,6/29/2020 13:17,46.05,46.05,46,46,1710,0
FPT,6/29/2020 13:18,46,46.05,46,46,5250,0
FPT,6/29/2020 13:19,46,46,46,46,13620,0
FPT,6/29/2020 13:20,46,46.05,46,46.05,56040,0
FPT,6/29/2020 13:21,46,46,46,46,69570,0
FPT,6/29/2020 13:22,45.95,46,45.9,45.9,16990,0
FPT,6/29/2020 13:23,45.9,45.95,45.85,45.9,27530,0
FPT,6/29/2020 13:24,45.85,45.9,45.85,45.9,22360,0
FPT,6/29/2020 13:25,45.9,45.95,45.85,45.95,15810,0
FPT,6/29/2020 13:26,45.95,46,45.95,45.95,22940,0
FPT,6/29/2020 13:27,46,46,45.95,46,1600,0
FPT,6/29/2020 13:28,45.95,46,45.95,45.95,8940,0
FPT,6/29/2020 13:29,46,46,45.95,45.95,8200,0
FPT,6/29/2020 13:30,45.95,46,45.95,45.95,1970,0
FPT,6/29/2020 13:31,45.95,45.95,45.95,45.95,310,0
FPT,6/29/2020 13:32,45.95,45.95,45.95,45.95,2680,0
FPT,6/29/2020 13:33,46,46,45.95,45.95,4430,0
FPT,6/29/2020 13:34,45.95,45.95,45.95,45.95,14870,0
FPT,6/29/2020 13:35,45.9,45.9,45.9,45.9,1500,0
FPT,6/29/2020 13:36,45.9,46,45.9,46,33240,0
FPT,6/29/2020 13:37,45.95,45.95,45.95,45.95,310,0
FPT,6/29/2020 13:38,45.95,45.95,45.9,45.9,13030,0
FPT,6/29/2020 13:39,45.9,45.95,45.85,45.9,3660,0
FPT,6/29/2020 13:40,45.95,45.95,45.95,45.95,6800,0
FPT,6/29/2020 13:41,45.95,45.95,45.9,45.95,6400,0
FPT,6/29/2020 13:42,45.95,45.95,45.95,45.95,1720,0
FPT,6/29/2020 13:43,45.95,46,45.9,45.95,6570,0
FPT,6/29/2020 13:44,46,46,45.95,45.95,1060,0
FPT,6/29/2020 13:45,46,46,46,46,310,0
FPT,6/29/2020 13:46,46,46,46,46,200,0
FPT,6/29/2020 13:47,46,46,46,46,12440,0
FPT,6/29/2020 13:48,46,46,45.95,46,14970,0
FPT,6/29/2020 13:49,46,46,46,46,42320,0
FPT,6/29/2020 13:50,46,46,46,46,1020,0
FPT,6/29/2020 13:51,46,46,46,46,610,0
FPT,6/29/2020 13:52,46.05,46.05,46,46.05,1610,0
FPT,6/29/2020 13:53,46,46,46,46,100,0
FPT,6/29/2020 13:54,46.05,46.05,46,46,2250,0
FPT,6/29/2020 13:55,46,46,46,46,70,0
FPT,6/29/2020 13:56,46.05,46.05,46.05,46.05,6330,0
FPT,6/29/2020 13:57,46.05,46.05,46.05,46.05,110,0
FPT,6/29/2020 13:58,46.05,46.05,46,46.05,15260,0
FPT,6/29/2020 13:59,46.05,46.05,46.05,46.05,700,0
FPT,6/29/2020 14:00,46.05,46.1,46.05,46.1,3660,0
FPT,6/29/2020 14:01,46.1,46.1,46.1,46.1,600,0
FPT,6/29/2020 14:02,46.1,46.1,46.1,46.1,2000,0
FPT,6/29/2020 14:03,46.1,46.1,46.1,46.1,1400,0
FPT,6/29/2020 14:04,46.1,46.1,46.1,46.1,430,0
FPT,6/29/2020 14:05,46.1,46.1,46.1,46.1,20,0
FPT,6/29/2020 14:06,46.1,46.1,46.1,46.1,2470,0
FPT,6/29/2020 14:07,46.1,46.1,46.1,46.1,5310,0
FPT,6/29/2020 14:08,46.1,46.1,46.05,46.1,5240,0
FPT,6/29/2020 14:09,46.05,46.1,46.05,46.1,12540,0
FPT,6/29/2020 14:10,46.05,46.1,46.05,46.1,1200,0
FPT,6/29/2020 14:11,46.1,46.1,46.05,46.1,2360,0
FPT,6/29/2020 14:12,46.1,46.1,46.1,46.1,5900,0
FPT,6/29/2020 14:13,46.1,46.15,46.1,46.15,120,0
FPT,6/29/2020 14:14,46.1,46.1,46.1,46.1,290,0
FPT,6/29/2020 14:15,46.1,46.1,46.05,46.1,5900,0
FPT,6/29/2020 14:16,46.1,46.1,46.05,46.1,560,0
FPT,6/29/2020 14:17,46.05,46.1,46.05,46.1,630,0
FPT,6/29/2020 14:18,46.05,46.1,46.05,46.05,6090,0
FPT,6/29/2020 14:19,46.1,46.1,46.05,46.05,830,0
FPT,6/29/2020 14:20,46.05,46.05,46.05,46.05,200,0
FPT,6/29/2020 14:21,46.05,46.1,46.05,46.1,2730,0
FPT,6/29/2020 14:22,46.05,46.1,46.05,46.05,5190,0
FPT,6/29/2020 14:23,46,46,46,46,2000,0
FPT,6/29/2020 14:24,46,46.05,46,46,1850,0
FPT,6/29/2020 14:25,46,46.05,46,46,3750,0
FPT,6/29/2020 14:26,46,46.05,46,46.05,4650,0
FPT,6/29/2020 14:27,46.05,46.05,46,46,6050,0
FPT,6/29/2020 14:28,46,46.05,46,46,3370,0
FPT,6/29/2020 14:29,46.05,46.05,46,46.05,3390,0
FPT,6/29/2020 14:46,46.05,46.05,46.05,46.05,18500,0
FPT,6/30/2020 9:15,46.15,46.3,46.15,46.3,70040,0
FPT,6/30/2020 9:16,46.3,46.3,46.3,46.3,2820,0
FPT,6/30/2020 9:17,46.35,46.4,46.3,46.4,2650,0
FPT,6/30/2020 9:18,46.4,46.4,46.3,46.35,10570,0
FPT,6/30/2020 9:19,46.3,46.35,46.25,46.3,3080,0
FPT,6/30/2020 9:20,46.3,46.3,46.2,46.2,7440,0
FPT,6/30/2020 9:21,46.2,46.2,46.2,46.2,16390,0
FPT,6/30/2020 9:22,46.15,46.2,46.15,46.15,3690,0
FPT,6/30/2020 9:23,46.2,46.2,46.15,46.2,4680,0
FPT,6/30/2020 9:24,46.15,46.2,46.1,46.15,27870,0
FPT,6/30/2020 9:25,46.15,46.15,46.15,46.15,5500,0
FPT,6/30/2020 9:26,46.15,46.15,46.1,46.1,39820,0
FPT,6/30/2020 9:27,46.05,46.1,46.05,46.05,4530,0
FPT,6/30/2020 9:28,46.05,46.1,46.05,46.05,17700,0
FPT,6/30/2020 9:29,46.05,46.1,46.05,46.05,7960,0
FPT,6/30/2020 9:30,46.05,46.05,46.05,46.05,13900,0
FPT,6/30/2020 9:31,46.1,46.1,46.05,46.1,2560,0
FPT,6/30/2020 9:32,46.05,46.05,46,46.05,20240,0
FPT,6/30/2020 9:33,46,46.05,46,46,7760,0
FPT,6/30/2020 9:34,46,46.05,46,46,6030,0
FPT,6/30/2020 9:35,46,46.05,46,46.05,12020,0
FPT,6/30/2020 9:36,46.05,46.05,46,46,770,0
FPT,6/30/2020 9:37,46,46.05,46,46,5600,0
FPT,6/30/2020 9:38,46,46.05,46,46,16350,0
FPT,6/30/2020 9:39,46.05,46.05,46,46.05,5660,0
FPT,6/30/2020 9:40,46,46.05,46,46,11600,0
FPT,6/30/2020 9:41,46.05,46.05,46,46,11150,0
FPT,6/30/2020 9:42,46,46.05,46,46,4500,0
FPT,6/30/2020 9:43,46.05,46.05,46,46,690,0
FPT,6/30/2020 9:44,46.05,46.05,46,46,810,0
FPT,6/30/2020 9:45,46,46.05,46,46,3110,0
FPT,6/30/2020 9:46,46,46,46,46,1090,0
FPT,6/30/2020 9:47,46,46.05,46,46,7540,0
FPT,6/30/2020 9:48,46,46.05,46,46,800,0
FPT,6/30/2020 9:49,46.05,46.05,46,46,9870,0
FPT,6/30/2020 9:50,46.05,46.05,46,46.05,3500,0
FPT,6/30/2020 9:51,46,46.05,46,46.05,8760,0
FPT,6/30/2020 9:52,46.1,46.1,46.05,46.05,9980,0
FPT,6/30/2020 9:53,46.05,46.05,46,46.05,9650,0
FPT,6/30/2020 9:54,46.05,46.05,46,46,230,0
FPT,6/30/2020 9:55,46.05,46.05,46,46,13410,0
FPT,6/30/2020 9:56,46,46.05,46,46.05,660,0
FPT,6/30/2020 9:57,46,46.05,46,46.05,2470,0
FPT,6/30/2020 9:58,46.05,46.05,46,46,6140,0
FPT,6/30/2020 9:59,46.05,46.05,46,46,2720,0
FPT,6/30/2020 10:00,46.05,46.05,46.05,46.05,20,0
FPT,6/30/2020 10:01,46,46.05,46,46.05,1060,0
FPT,6/30/2020 10:02,46,46.05,46,46.05,2530,0
FPT,6/30/2020 10:03,46.05,46.05,46,46.05,6530,0
FPT,6/30/2020 10:04,46,46.05,46,46.05,1770,0
FPT,6/30/2020 10:05,46.05,46.1,46,46.05,4030,0
FPT,6/30/2020 10:06,46.05,46.1,46.05,46.05,2280,0
FPT,6/30/2020 10:07,46.05,46.05,46.05,46.05,450,0
FPT,6/30/2020 10:08,46.05,46.1,46.05,46.1,2370,0
FPT,6/30/2020 10:09,46.05,46.1,46.05,46.1,510,0
FPT,6/30/2020 10:10,46.1,46.1,46.05,46.05,50,0
FPT,6/30/2020 10:11,46.1,46.1,46.05,46.05,2310,0
FPT,6/30/2020 10:12,46.05,46.1,46.05,46.05,340,0
FPT,6/30/2020 10:13,46.05,46.1,46.05,46.1,1690,0
FPT,6/30/2020 10:14,46.1,46.1,46.05,46.05,230,0
FPT,6/30/2020 10:15,46.1,46.1,46.05,46.05,3820,0
FPT,6/30/2020 10:16,46.05,46.1,46.05,46.05,7080,0
FPT,6/30/2020 10:17,46.05,46.1,46.05,46.1,60,0
FPT,6/30/2020 10:18,46.1,46.1,46.05,46.05,420,0
FPT,6/30/2020 10:19,46.1,46.1,46.05,46.05,30,0
FPT,6/30/2020 10:20,46.05,46.1,46.05,46.1,2100,0
FPT,6/30/2020 10:21,46.1,46.1,46.05,46.05,5460,0
FPT,6/30/2020 10:22,46.05,46.05,46.05,46.05,380,0
FPT,6/30/2020 10:23,46.05,46.05,46.05,46.05,3690,0
FPT,6/30/2020 10:24,46.05,46.1,46.05,46.05,670,0
FPT,6/30/2020 10:25,46.05,46.1,46.05,46.05,1920,0
FPT,6/30/2020 10:26,46.05,46.1,46.05,46.05,17250,0
FPT,6/30/2020 10:27,46.05,46.05,46,46.05,3350,0
FPT,6/30/2020 10:28,46.05,46.05,46,46.05,3250,0
FPT,6/30/2020 10:30,46.05,46.05,46,46.05,1670,0
FPT,6/30/2020 10:31,46,46.05,46,46,3450,0
FPT,6/30/2020 10:32,46,46.05,46,46,420,0
FPT,6/30/2020 10:33,46.05,46.05,46,46.05,7170,0
FPT,6/30/2020 10:34,46.05,46.05,46.05,46.05,2150,0
FPT,6/30/2020 10:35,46.05,46.05,46.05,46.05,5070,0
FPT,6/30/2020 10:36,46.05,46.05,46,46,1430,0
FPT,6/30/2020 10:37,46.05,46.05,46,46.05,540,0
FPT,6/30/2020 10:38,46,46.05,46,46.05,2600,0
FPT,6/30/2020 10:39,46.05,46.1,46.05,46.05,5460,0
FPT,6/30/2020 10:40,46.05,46.05,46.05,46.05,3750,0
FPT,6/30/2020 10:41,46.05,46.05,46.05,46.05,490,0
FPT,6/30/2020 10:42,46.05,46.05,46.05,46.05,2170,0
FPT,6/30/2020 10:43,46.05,46.05,46.05,46.05,930,0
FPT,6/30/2020 10:44,46.05,46.05,46,46.05,2870,0
FPT,6/30/2020 10:45,46.05,46.1,46,46.05,2090,0
FPT,6/30/2020 10:46,46.05,46.05,46,46,3510,0
FPT,6/30/2020 10:47,46.1,46.1,46.05,46.05,40,0
FPT,6/30/2020 10:48,46.05,46.1,46.05,46.1,1870,0
FPT,6/30/2020 10:49,46.05,46.1,46.05,46.1,1550,0
FPT,6/30/2020 10:50,46.05,46.1,46.05,46.1,2460,0
FPT,6/30/2020 10:51,46.05,46.1,46.05,46.05,610,0
FPT,6/30/2020 10:52,46.05,46.1,46.05,46.1,1290,0
FPT,6/30/2020 10:54,46.05,46.05,46.05,46.05,820,0
FPT,6/30/2020 10:55,46.05,46.1,46.05,46.1,2240,0
FPT,6/30/2020 10:56,46.05,46.05,46.05,46.05,180,0
FPT,6/30/2020 10:57,46.05,46.05,46.05,46.05,4550,0
FPT,6/30/2020 10:58,46.05,46.1,46.05,46.05,1560,0
FPT,6/30/2020 10:59,46.05,46.1,46.05,46.1,1300,0
FPT,6/30/2020 11:00,46.1,46.1,46.05,46.05,3200,0
FPT,6/30/2020 11:01,46.05,46.1,46.05,46.05,6810,0
FPT,6/30/2020 11:02,46.1,46.1,46.05,46.1,19480,0
FPT,6/30/2020 11:03,46.05,46.1,46.05,46.1,260,0
FPT,6/30/2020 11:04,46.1,46.1,46.1,46.1,2630,0
FPT,6/30/2020 11:05,46.1,46.1,46.1,46.1,1810,0
FPT,6/30/2020 11:06,46.1,46.1,46.1,46.1,1790,0
FPT,6/30/2020 11:07,46.1,46.1,46.1,46.1,1030,0
FPT,6/30/2020 11:08,46.15,46.15,46.15,46.15,10090,0
FPT,6/30/2020 11:09,46.15,46.2,46.15,46.2,2520,0
FPT,6/30/2020 11:10,46.2,46.2,46.2,46.2,60,0
FPT,6/30/2020 11:11,46.15,46.15,46.1,46.1,210,0
FPT,6/30/2020 11:12,46.1,46.1,46.1,46.1,100,0
FPT,6/30/2020 11:13,46.15,46.15,46.15,46.15,50,0
FPT,6/30/2020 11:14,46.1,46.1,46.1,46.1,11760,0
FPT,6/30/2020 11:15,46.1,46.1,46.1,46.1,5650,0
FPT,6/30/2020 11:16,46.05,46.1,46.05,46.1,9550,0
FPT,6/30/2020 11:17,46.1,46.1,46.1,46.1,7350,0
FPT,6/30/2020 11:18,46.15,46.15,46.15,46.15,4160,0
FPT,6/30/2020 11:19,46.15,46.15,46.15,46.15,4190,0
FPT,6/30/2020 11:20,46.1,46.1,46.1,46.1,20,0
FPT,6/30/2020 11:21,46.1,46.15,46.1,46.1,120,0
FPT,6/30/2020 11:22,46.15,46.15,46.1,46.15,1140,0
FPT,6/30/2020 11:23,46.1,46.1,46.1,46.1,300,0
FPT,6/30/2020 11:24,46.15,46.15,46.1,46.1,160,0
FPT,6/30/2020 11:25,46.1,46.1,46.1,46.1,1900,0
FPT,6/30/2020 11:26,46.1,46.1,46.1,46.1,5610,0
FPT,6/30/2020 11:27,46.1,46.1,46.1,46.1,1220,0
FPT,6/30/2020 11:29,46.05,46.05,46.05,46.05,1360,0
FPT,6/30/2020 13:00,46.1,46.1,46.1,46.1,18200,0
FPT,6/30/2020 13:01,46.05,46.1,46.05,46.1,12080,0
FPT,6/30/2020 13:02,46.05,46.05,46.05,46.05,720,0
FPT,6/30/2020 13:03,46.05,46.05,46.05,46.05,410,0
FPT,6/30/2020 13:04,46.05,46.1,46.05,46.05,6360,0
FPT,6/30/2020 13:05,46.05,46.1,46.05,46.05,6550,0
FPT,6/30/2020 13:06,46.05,46.1,46.05,46.1,7810,0
FPT,6/30/2020 13:07,46.1,46.1,46.05,46.05,2520,0
FPT,6/30/2020 13:08,46.1,46.1,46.05,46.05,10040,0
FPT,6/30/2020 13:09,46.1,46.1,46.05,46.05,470,0
FPT,6/30/2020 13:10,46.1,46.1,46.05,46.05,6110,0
FPT,6/30/2020 13:11,46.1,46.1,46.05,46.05,4090,0
FPT,6/30/2020 13:12,46.1,46.1,46.05,46.05,1000,0
FPT,6/30/2020 13:13,46,46.05,46,46.05,620,0
FPT,6/30/2020 13:14,46.05,46.05,46.05,46.05,410,0
FPT,6/30/2020 13:15,46.05,46.05,46.05,46.05,940,0
FPT,6/30/2020 13:16,46,46.1,46,46.1,6040,0
FPT,6/30/2020 13:17,46.1,46.1,46,46.1,5140,0
FPT,6/30/2020 13:18,46,46.1,46,46,5830,0
FPT,6/30/2020 13:19,46.05,46.05,46.05,46.05,10,0
FPT,6/30/2020 13:20,46,46.05,46,46.05,3430,0
FPT,6/30/2020 13:21,46,46.05,46,46,22060,0
FPT,6/30/2020 13:22,46,46.05,46,46,24170,0
FPT,6/30/2020 13:23,46,46.05,46,46,5080,0
FPT,6/30/2020 13:24,46,46,46,46,4070,0
FPT,6/30/2020 13:25,46.05,46.05,46,46,20150,0
FPT,6/30/2020 13:26,46.05,46.05,46,46,4340,0
FPT,6/30/2020 13:27,46,46.05,46,46.05,110,0
FPT,6/30/2020 13:28,46,46.05,46,46.05,1670,0
FPT,6/30/2020 13:29,46,46.05,46,46,560,0
FPT,6/30/2020 13:30,46,46.05,46,46.05,32820,0
FPT,6/30/2020 13:31,46,46.05,46,46,9760,0
FPT,6/30/2020 13:32,46,46,46,46,1170,0
FPT,6/30/2020 13:33,46,46,45.95,45.95,10350,0
FPT,6/30/2020 13:34,45.95,46,45.95,45.95,17650,0
FPT,6/30/2020 13:35,45.9,45.95,45.9,45.9,14670,0
FPT,6/30/2020 13:36,45.9,45.95,45.8,45.9,28050,0
FPT,6/30/2020 13:37,45.9,45.9,45.8,45.85,30780,0
FPT,6/30/2020 13:38,45.85,45.85,45.8,45.85,1150,0
FPT,6/30/2020 13:39,45.8,45.85,45.8,45.85,1140,0
FPT,6/30/2020 13:40,45.8,45.8,45.75,45.75,3770,0
FPT,6/30/2020 13:41,45.8,45.8,45.8,45.8,2900,0
FPT,6/30/2020 13:42,45.8,45.8,45.75,45.8,710,0
FPT,6/30/2020 13:43,45.75,45.75,45.7,45.75,7800,0
FPT,6/30/2020 13:44,45.75,45.75,45.7,45.7,14930,0
FPT,6/30/2020 13:45,45.65,45.7,45.6,45.7,17530,0
FPT,6/30/2020 13:46,45.65,45.7,45.6,45.6,990,0
FPT,6/30/2020 13:47,45.7,45.7,45.6,45.7,550,0
FPT,6/30/2020 13:48,45.6,45.7,45.6,45.6,4920,0
FPT,6/30/2020 13:49,45.65,45.65,45.6,45.6,2850,0
FPT,6/30/2020 13:50,45.65,45.65,45.6,45.6,4580,0
FPT,6/30/2020 13:51,45.6,45.6,45.55,45.55,8230,0
FPT,6/30/2020 13:52,45.6,45.6,45.55,45.55,17370,0
FPT,6/30/2020 13:53,45.6,45.6,45.55,45.6,3320,0
FPT,6/30/2020 13:54,45.6,45.6,45.55,45.55,5820,0
FPT,6/30/2020 13:55,45.6,45.6,45.5,45.55,3650,0
FPT,6/30/2020 13:56,45.55,45.6,45.5,45.55,28960,0
FPT,6/30/2020 13:57,45.6,45.6,45.5,45.5,10510,0
FPT,6/30/2020 13:58,45.55,45.6,45.5,45.5,26140,0
FPT,6/30/2020 13:59,45.55,45.6,45.5,45.6,5080,0
FPT,6/30/2020 14:00,45.6,45.6,45.6,45.6,4750,0
FPT,6/30/2020 14:01,45.6,45.6,45.5,45.5,11550,0
FPT,6/30/2020 14:02,45.6,45.6,45.5,45.55,12980,0
FPT,6/30/2020 14:03,45.55,45.55,45.45,45.5,67580,0
FPT,6/30/2020 14:04,45.5,45.5,45.45,45.5,16720,0
FPT,6/30/2020 14:05,45.45,45.45,45.45,45.45,5890,0
FPT,6/30/2020 14:06,45.45,45.55,45.4,45.5,9920,0
FPT,6/30/2020 14:07,45.45,45.5,45.4,45.5,23340,0
FPT,6/30/2020 14:08,45.45,45.9,45.45,45.9,44280,0
FPT,6/30/2020 14:09,46,46,46,46,42160,0
FPT,6/30/2020 14:10,46,46.05,45.5,45.5,15850,0
FPT,6/30/2020 14:12,45.9,46,45.9,46,280,0
FPT,6/30/2020 14:13,46,46,45.5,45.5,20570,0
FPT,6/30/2020 14:14,45.6,45.8,45.5,45.8,20400,0
FPT,6/30/2020 14:15,45.8,45.8,45.8,45.8,620,0
FPT,6/30/2020 14:16,45.7,45.8,45.7,45.8,2110,0
FPT,6/30/2020 14:17,45.8,45.9,45.6,45.6,16980,0
FPT,6/30/2020 14:18,45.8,45.9,45.8,45.9,100,0
FPT,6/30/2020 14:19,45.9,46,45.9,46,5200,0
FPT,6/30/2020 14:20,46,46,46,46,1090,0
FPT,6/30/2020 14:21,46,46,45.9,45.9,2470,0
FPT,6/30/2020 14:22,45.9,45.9,45.8,45.8,3030,0
FPT,6/30/2020 14:23,45.8,46,45.8,46,20310,0
FPT,6/30/2020 14:24,46,46,45.65,45.65,5200,0
FPT,6/30/2020 14:26,46,46.05,45.9,46,10820,0
FPT,6/30/2020 14:27,46.05,46.05,46,46,2210,0
FPT,6/30/2020 14:28,45.9,46,45.9,46,580,0
FPT,6/30/2020 14:29,46,46.05,45.9,46.05,6270,0
FPT,6/30/2020 14:46,45.65,45.65,45.65,45.65,53080,0
FPT,7/1/2020 9:15,46,46,45.9,45.9,22110,0
FPT,7/1/2020 9:16,46,46,46,46,13620,0
FPT,7/1/2020 9:17,46,46,45.9,45.9,9040,0
FPT,7/1/2020 9:18,45.9,45.9,45.8,45.9,560,0
FPT,7/1/2020 9:19,45.8,45.9,45.8,45.9,30,0
FPT,7/1/2020 9:20,45.9,45.9,45.9,45.9,3740,0
FPT,7/1/2020 9:21,45.9,45.9,45.9,45.9,500,0
FPT,7/1/2020 9:22,45.95,45.95,45.95,45.95,960,0
FPT,7/1/2020 9:23,46,46,45.95,46,6060,0
FPT,7/1/2020 9:24,45.95,46.05,45.95,46.05,15610,0
FPT,7/1/2020 9:25,46.1,46.1,46.05,46.05,6450,0
FPT,7/1/2020 9:26,46.1,46.1,46.05,46.05,1530,0
FPT,7/1/2020 9:27,46.05,46.05,46.05,46.05,300,0
FPT,7/1/2020 9:28,46.05,46.05,46.05,46.05,530,0
FPT,7/1/2020 9:29,46.05,46.1,46.05,46.05,3780,0
FPT,7/1/2020 9:30,46.05,46.05,46,46.05,3340,0
FPT,7/1/2020 9:31,46,46.05,46,46.05,2740,0
FPT,7/1/2020 9:32,46,46.05,46,46,29460,0
FPT,7/1/2020 9:33,45.95,46,45.95,45.95,2630,0
FPT,7/1/2020 9:34,45.95,46,45.95,45.95,10260,0
FPT,7/1/2020 9:35,46,46,45.9,45.9,34040,0
FPT,7/1/2020 9:36,45.9,45.9,45.85,45.9,3860,0
FPT,7/1/2020 9:37,45.85,45.85,45.85,45.85,360,0
FPT,7/1/2020 9:38,45.85,45.9,45.85,45.9,410,0
FPT,7/1/2020 9:39,45.85,45.9,45.85,45.9,3590,0
FPT,7/1/2020 9:40,45.85,45.9,45.85,45.85,3760,0
FPT,7/1/2020 9:41,45.85,45.85,45.85,45.85,1520,0
FPT,7/1/2020 9:42,45.85,45.85,45.85,45.85,1830,0
FPT,7/1/2020 9:43,45.9,45.9,45.85,45.9,3690,0
FPT,7/1/2020 9:44,45.85,45.85,45.8,45.85,810,0
FPT,7/1/2020 9:45,45.85,45.85,45.85,45.85,20,0
FPT,7/1/2020 9:46,45.85,45.85,45.8,45.85,340,0
FPT,7/1/2020 9:47,45.85,45.85,45.8,45.85,310,0
FPT,7/1/2020 9:48,45.8,45.8,45.8,45.8,30,0
FPT,7/1/2020 9:49,45.8,45.8,45.8,45.8,1930,0
FPT,7/1/2020 9:50,45.8,45.9,45.8,45.85,15590,0
FPT,7/1/2020 9:51,45.9,45.9,45.85,45.9,2940,0
FPT,7/1/2020 9:52,45.85,45.9,45.85,45.9,550,0
FPT,7/1/2020 9:53,45.9,45.9,45.9,45.9,50,0
FPT,7/1/2020 9:54,45.9,45.9,45.85,45.9,420,0
FPT,7/1/2020 9:55,45.85,45.9,45.85,45.85,1660,0
FPT,7/1/2020 9:56,45.85,45.85,45.8,45.85,4090,0
FPT,7/1/2020 9:57,45.8,45.85,45.8,45.85,160,0
FPT,7/1/2020 9:58,45.85,45.85,45.85,45.85,2930,0
FPT,7/1/2020 9:59,45.85,45.85,45.85,45.85,9930,0
FPT,7/1/2020 10:00,45.85,45.85,45.85,45.85,1520,0
FPT,7/1/2020 10:01,45.8,45.8,45.8,45.8,1400,0
FPT,7/1/2020 10:02,45.8,45.85,45.8,45.85,2180,0
FPT,7/1/2020 10:03,45.85,45.85,45.8,45.8,6360,0
FPT,7/1/2020 10:05,45.85,45.85,45.8,45.85,11160,0
FPT,7/1/2020 10:06,45.85,45.85,45.85,45.85,1430,0
FPT,7/1/2020 10:07,45.85,45.9,45.85,45.9,20,0
FPT,7/1/2020 10:08,45.9,45.9,45.85,45.85,480,0
FPT,7/1/2020 10:10,45.85,45.85,45.85,45.85,3180,0
FPT,7/1/2020 10:11,45.85,45.85,45.85,45.85,1100,0
FPT,7/1/2020 10:12,45.85,45.85,45.85,45.85,5840,0
FPT,7/1/2020 10:14,45.85,45.85,45.85,45.85,2110,0
FPT,7/1/2020 10:15,45.85,45.85,45.85,45.85,2500,0
FPT,7/1/2020 10:16,45.85,45.85,45.85,45.85,1810,0
FPT,7/1/2020 10:17,45.85,45.9,45.85,45.9,12950,0
FPT,7/1/2020 10:18,45.9,45.9,45.9,45.9,930,0
FPT,7/1/2020 10:19,45.9,45.95,45.9,45.95,600,0
FPT,7/1/2020 10:20,45.9,45.95,45.9,45.95,260,0
FPT,7/1/2020 10:21,45.9,45.95,45.9,45.9,2240,0
FPT,7/1/2020 10:22,45.9,45.9,45.9,45.9,30,0
FPT,7/1/2020 10:23,45.95,45.95,45.9,45.9,870,0
FPT,7/1/2020 10:24,45.9,45.9,45.9,45.9,100,0
FPT,7/1/2020 10:25,45.9,45.9,45.9,45.9,120,0
FPT,7/1/2020 10:26,45.95,45.95,45.95,45.95,30,0
FPT,7/1/2020 10:27,45.95,45.95,45.95,45.95,30,0
FPT,7/1/2020 10:28,45.95,45.95,45.95,45.95,20,0
FPT,7/1/2020 10:30,45.95,45.95,45.95,45.95,330,0
FPT,7/1/2020 10:31,45.95,45.95,45.95,45.95,5220,0
FPT,7/1/2020 10:32,45.95,45.95,45.9,45.95,2430,0
FPT,7/1/2020 10:33,45.95,45.95,45.95,45.95,300,0
FPT,7/1/2020 10:34,45.95,45.95,45.95,45.95,210,0
FPT,7/1/2020 10:35,45.95,46,45.95,46,15390,0
FPT,7/1/2020 10:36,46,46,46,46,41100,0
FPT,7/1/2020 10:37,46,46,46,46,3030,0
FPT,7/1/2020 10:38,46,46,46,46,510,0
FPT,7/1/2020 10:39,46,46,46,46,1770,0
FPT,7/1/2020 10:40,46,46,45.95,46,5390,0
FPT,7/1/2020 10:41,46,46,46,46,20,0
FPT,7/1/2020 10:42,45.95,46,45.95,46,4540,0
FPT,7/1/2020 10:43,45.95,45.95,45.95,45.95,2130,0
FPT,7/1/2020 10:44,45.95,45.95,45.95,45.95,700,0
FPT,7/1/2020 10:45,46,46,45.95,45.95,1660,0
FPT,7/1/2020 10:46,45.95,45.95,45.95,45.95,570,0
FPT,7/1/2020 10:47,46,46,46,46,20,0
FPT,7/1/2020 10:48,45.95,45.95,45.95,45.95,10,0
FPT,7/1/2020 10:49,45.95,45.95,45.95,45.95,5920,0
FPT,7/1/2020 10:50,45.95,45.95,45.95,45.95,1100,0
FPT,7/1/2020 10:51,45.95,45.95,45.95,45.95,200,0
FPT,7/1/2020 10:52,45.95,46,45.95,45.95,1290,0
FPT,7/1/2020 10:54,45.95,45.95,45.95,45.95,11700,0
FPT,7/1/2020 10:55,45.95,46,45.95,45.95,350,0
FPT,7/1/2020 10:56,45.95,45.95,45.95,45.95,70,0
FPT,7/1/2020 10:57,45.95,45.95,45.95,45.95,6500,0
FPT,7/1/2020 10:58,45.95,45.95,45.95,45.95,5980,0
FPT,7/1/2020 10:59,45.95,45.95,45.95,45.95,4310,0
FPT,7/1/2020 11:00,45.95,45.95,45.9,45.95,420,0
FPT,7/1/2020 11:01,45.9,45.9,45.9,45.9,260,0
FPT,7/1/2020 11:02,45.95,45.95,45.9,45.9,540,0
FPT,7/1/2020 11:03,45.9,45.9,45.9,45.9,10,0
FPT,7/1/2020 11:04,45.9,45.9,45.9,45.9,440,0
FPT,7/1/2020 11:05,45.9,45.95,45.9,45.9,250,0
FPT,7/1/2020 11:07,45.9,45.95,45.9,45.9,2120,0
FPT,7/1/2020 11:08,45.9,45.9,45.9,45.9,6440,0
FPT,7/1/2020 11:09,45.95,45.95,45.95,45.95,200,0
FPT,7/1/2020 11:12,45.95,45.95,45.95,45.95,160,0
FPT,7/1/2020 11:13,45.9,45.95,45.9,45.95,1010,0
FPT,7/1/2020 11:14,45.95,45.95,45.95,45.95,120,0
FPT,7/1/2020 11:15,45.95,45.95,45.95,45.95,10,0
FPT,7/1/2020 11:18,45.95,45.95,45.95,45.95,50,0
FPT,7/1/2020 11:19,45.9,45.95,45.9,45.95,200,0
FPT,7/1/2020 11:20,45.9,45.95,45.9,45.95,160,0
FPT,7/1/2020 11:21,45.95,45.95,45.9,45.9,1780,0
FPT,7/1/2020 11:22,45.95,45.95,45.9,45.9,260,0
FPT,7/1/2020 11:23,45.95,45.95,45.95,45.95,190,0
FPT,7/1/2020 11:24,45.95,45.95,45.9,45.9,250,0
FPT,7/1/2020 11:25,45.9,45.9,45.9,45.9,2030,0
FPT,7/1/2020 11:26,45.9,45.9,45.9,45.9,8660,0
FPT,7/1/2020 11:27,45.95,45.95,45.9,45.9,630,0
FPT,7/1/2020 11:28,45.9,45.95,45.9,45.95,120,0
FPT,7/1/2020 13:00,45.95,45.95,45.95,45.95,7740,0
FPT,7/1/2020 13:02,45.9,45.9,45.9,45.9,4690,0
FPT,7/1/2020 13:03,45.9,45.9,45.9,45.9,500,0
FPT,7/1/2020 13:04,45.95,45.95,45.9,45.9,7090,0
FPT,7/1/2020 13:05,45.9,45.9,45.9,45.9,100,0
FPT,7/1/2020 13:06,45.9,45.9,45.9,45.9,1140,0
FPT,7/1/2020 13:07,45.9,45.9,45.9,45.9,2140,0
FPT,7/1/2020 13:08,45.9,45.9,45.85,45.85,60,0
FPT,7/1/2020 13:09,45.9,45.9,45.9,45.9,4910,0
FPT,7/1/2020 13:10,45.9,45.95,45.9,45.95,1150,0
FPT,7/1/2020 13:11,45.95,45.95,45.95,45.95,40,0
FPT,7/1/2020 13:12,45.9,45.9,45.9,45.9,4310,0
FPT,7/1/2020 13:13,45.9,45.9,45.85,45.9,3050,0
FPT,7/1/2020 13:14,45.9,45.9,45.9,45.9,3490,0
FPT,7/1/2020 13:15,45.9,45.9,45.9,45.9,4810,0
FPT,7/1/2020 13:16,45.9,45.95,45.9,45.95,390,0
FPT,7/1/2020 13:18,45.95,45.95,45.95,45.95,110,0
FPT,7/1/2020 13:19,45.9,45.9,45.9,45.9,330,0
FPT,7/1/2020 13:20,45.85,45.95,45.85,45.85,7310,0
FPT,7/1/2020 13:21,45.9,45.95,45.9,45.95,1460,0
FPT,7/1/2020 13:22,45.85,45.95,45.85,45.85,25890,0
FPT,7/1/2020 13:23,45.9,45.9,45.85,45.85,10890,0
FPT,7/1/2020 13:24,45.9,45.9,45.9,45.9,100,0
FPT,7/1/2020 13:25,45.85,45.9,45.85,45.9,210,0
FPT,7/1/2020 13:26,45.9,45.9,45.85,45.85,1250,0
FPT,7/1/2020 13:27,45.9,45.9,45.85,45.9,100,0
FPT,7/1/2020 13:28,45.9,45.9,45.85,45.85,15040,0
FPT,7/1/2020 13:29,45.9,45.9,45.85,45.9,9570,0
FPT,7/1/2020 13:30,45.9,45.9,45.9,45.9,1070,0
FPT,7/1/2020 13:31,45.85,45.85,45.85,45.85,350,0
FPT,7/1/2020 13:32,45.85,45.9,45.85,45.85,9860,0
FPT,7/1/2020 13:33,45.9,45.9,45.9,45.9,9210,0
FPT,7/1/2020 13:34,45.9,45.9,45.9,45.9,1380,0
FPT,7/1/2020 13:35,45.9,45.9,45.9,45.9,70,0
FPT,7/1/2020 13:36,45.95,45.95,45.9,45.95,810,0
FPT,7/1/2020 13:37,45.95,45.95,45.95,45.95,40,0
FPT,7/1/2020 13:38,45.95,45.95,45.95,45.95,1020,0
FPT,7/1/2020 13:39,45.95,45.95,45.95,45.95,4220,0
FPT,7/1/2020 13:40,45.95,45.95,45.95,45.95,10680,0
FPT,7/1/2020 13:41,46,46,45.95,45.95,2520,0
FPT,7/1/2020 13:42,45.95,45.95,45.95,45.95,1640,0
FPT,7/1/2020 13:43,45.95,46,45.95,45.95,2300,0
FPT,7/1/2020 13:44,45.95,46,45.95,46,380,0
FPT,7/1/2020 13:45,46,46,46,46,720,0
FPT,7/1/2020 13:46,45.95,46,45.95,46,17010,0
FPT,7/1/2020 13:47,46,46,45.95,45.95,5350,0
FPT,7/1/2020 13:48,45.95,45.95,45.95,45.95,780,0
FPT,7/1/2020 13:49,45.95,46,45.95,45.95,1400,0
FPT,7/1/2020 13:50,45.95,45.95,45.95,45.95,3780,0
FPT,7/1/2020 13:51,46,46,45.95,45.95,3130,0
FPT,7/1/2020 13:52,45.9,46,45.9,45.95,2710,0
FPT,7/1/2020 13:53,45.95,45.95,45.95,45.95,100,0
FPT,7/1/2020 13:54,46,46,45.95,45.95,280,0
FPT,7/1/2020 13:55,46,46,45.95,45.95,5010,0
FPT,7/1/2020 13:56,46,46,46,46,10,0
FPT,7/1/2020 13:57,46,46,45.95,46,4560,0
FPT,7/1/2020 13:58,46,46,46,46,11740,0
FPT,7/1/2020 13:59,46,46,46,46,230,0
FPT,7/1/2020 14:00,45.95,46,45.95,46,3220,0
FPT,7/1/2020 14:01,46,46,45.95,46,45950,0
FPT,7/1/2020 14:02,46.05,46.1,46.05,46.1,24080,0
FPT,7/1/2020 14:03,46.1,46.15,46.1,46.15,10860,0
FPT,7/1/2020 14:04,46.15,46.2,46.15,46.2,5850,0
FPT,7/1/2020 14:05,46.2,46.2,46.2,46.2,10050,0
FPT,7/1/2020 14:06,46.3,46.3,46.15,46.2,2020,0
FPT,7/1/2020 14:07,46.2,46.2,46.2,46.2,240,0
FPT,7/1/2020 14:08,46.2,46.25,46.2,46.25,1520,0
FPT,7/1/2020 14:09,46.2,46.2,46.2,46.2,1380,0
FPT,7/1/2020 14:10,46.25,46.25,46.2,46.25,12590,0
FPT,7/1/2020 14:11,46.2,46.2,46.2,46.2,260,0
FPT,7/1/2020 14:12,46.2,46.2,46.15,46.15,2230,0
FPT,7/1/2020 14:13,46.2,46.2,46.2,46.2,2520,0
FPT,7/1/2020 14:14,46.3,46.3,46.2,46.2,21000,0
FPT,7/1/2020 14:15,46.2,46.2,46.2,46.2,1120,0
FPT,7/1/2020 14:16,46.2,46.3,46.2,46.3,3370,0
FPT,7/1/2020 14:17,46.3,46.3,46.3,46.3,800,0
FPT,7/1/2020 14:18,46.2,46.2,46.2,46.2,3280,0
FPT,7/1/2020 14:19,46.2,46.2,46.2,46.2,1050,0
FPT,7/1/2020 14:20,46.15,46.15,46.15,46.15,3500,0
FPT,7/1/2020 14:21,46.15,46.15,46.15,46.15,760,0
FPT,7/1/2020 14:22,46.15,46.15,46.15,46.15,150,0
FPT,7/1/2020 14:23,46.15,46.15,46.15,46.15,420,0
FPT,7/1/2020 14:24,46.15,46.15,46.1,46.15,650,0
FPT,7/1/2020 14:25,46.2,46.2,46.1,46.2,6570,0
FPT,7/1/2020 14:26,46.2,46.25,46.2,46.2,3480,0
FPT,7/1/2020 14:27,46.2,46.25,46.2,46.2,5360,0
FPT,7/1/2020 14:28,46.2,46.2,46.2,46.2,30,0
FPT,7/1/2020 14:29,46.25,46.25,46.15,46.15,5840,0
FPT,7/1/2020 14:46,46.2,46.2,46.2,46.2,29880,0
FPT,7/2/2020 9:15,46.3,46.3,46.3,46.3,10990,0
FPT,7/2/2020 9:16,46.3,46.3,46.3,46.3,3280,0
FPT,7/2/2020 9:17,46.3,46.3,46.3,46.3,550,0
FPT,7/2/2020 9:18,46.3,46.3,46.25,46.3,3740,0
FPT,7/2/2020 9:19,46.2,46.2,46.2,46.2,4780,0
FPT,7/2/2020 9:20,46.2,46.3,46.1,46.1,5500,0
FPT,7/2/2020 9:21,46.2,46.2,46.1,46.1,4340,0
FPT,7/2/2020 9:22,46.1,46.15,46.05,46.15,240,0
FPT,7/2/2020 9:23,46.05,46.1,46,46.1,7890,0
FPT,7/2/2020 9:24,46,46,46,46,670,0
FPT,7/2/2020 9:25,46.1,46.1,46,46,5240,0
FPT,7/2/2020 9:26,46.1,46.1,46,46.1,15650,0
FPT,7/2/2020 9:27,46.15,46.15,46,46,5990,0
FPT,7/2/2020 9:28,46,46,45.95,45.95,1890,0
FPT,7/2/2020 9:29,46,46,46,46,7210,0
FPT,7/2/2020 9:30,46,46,45.95,46,1630,0
FPT,7/2/2020 9:31,45.95,46,45.95,46,1150,0
FPT,7/2/2020 9:32,46,46,45.95,45.95,1750,0
FPT,7/2/2020 9:33,46,46,46,46,1220,0
FPT,7/2/2020 9:34,46,46,45.95,45.95,5990,0
FPT,7/2/2020 9:35,46,46.1,46,46.1,1080,0
FPT,7/2/2020 9:36,46.1,46.1,46.1,46.1,1490,0
FPT,7/2/2020 9:37,46.1,46.1,46.1,46.1,2540,0
FPT,7/2/2020 9:38,46.2,46.2,46.2,46.2,860,0
FPT,7/2/2020 9:39,46.2,46.2,46.2,46.2,1820,0
FPT,7/2/2020 9:41,46.2,46.2,46.2,46.2,5550,0
FPT,7/2/2020 9:42,46.15,46.2,46.15,46.2,1570,0
FPT,7/2/2020 9:43,46.2,46.2,46.2,46.2,4570,0
FPT,7/2/2020 9:44,46.2,46.2,46.2,46.2,580,0
FPT,7/2/2020 9:45,46.25,46.25,46.25,46.25,1000,0
FPT,7/2/2020 9:46,46.25,46.25,46.25,46.25,1620,0
FPT,7/2/2020 9:48,46.25,46.25,46.25,46.25,140,0
FPT,7/2/2020 9:49,46.2,46.2,46.2,46.2,120,0
FPT,7/2/2020 9:50,46.25,46.25,46.25,46.25,500,0
FPT,7/2/2020 9:51,46.25,46.25,46.2,46.25,5210,0
FPT,7/2/2020 9:52,46.25,46.25,46.25,46.25,700,0
FPT,7/2/2020 9:53,46.25,46.25,46.25,46.25,140,0
FPT,7/2/2020 9:54,46.25,46.25,46.2,46.2,1270,0
FPT,7/2/2020 9:55,46.25,46.25,46.2,46.2,830,0
FPT,7/2/2020 9:56,46.2,46.2,46.2,46.2,140,0
FPT,7/2/2020 9:57,46.2,46.2,46.2,46.2,3480,0
FPT,7/2/2020 9:59,46.2,46.2,46.2,46.2,3680,0
FPT,7/2/2020 10:00,46.15,46.15,46.1,46.1,5030,0
FPT,7/2/2020 10:01,46.1,46.1,46.1,46.1,750,0
FPT,7/2/2020 10:03,46.1,46.1,46.1,46.1,20,0
FPT,7/2/2020 10:04,46.1,46.1,46.1,46.1,5090,0
FPT,7/2/2020 10:06,46.1,46.1,46.1,46.1,730,0
FPT,7/2/2020 10:07,46.2,46.2,46.2,46.2,10,0
FPT,7/2/2020 10:08,46.1,46.2,46.1,46.1,17760,0
FPT,7/2/2020 10:09,46.05,46.05,46.05,46.05,560,0
FPT,7/2/2020 10:10,46.05,46.05,46.05,46.05,350,0
FPT,7/2/2020 10:11,46,46,46,46,3020,0
FPT,7/2/2020 10:12,46.05,46.05,46.05,46.05,30,0
FPT,7/2/2020 10:14,46,46,46,46,4170,0
FPT,7/2/2020 10:15,46,46.05,46,46.05,620,0
FPT,7/2/2020 10:16,46.05,46.05,46,46,2820,0
FPT,7/2/2020 10:17,46.05,46.05,46.05,46.05,40,0
FPT,7/2/2020 10:18,46.05,46.05,46.05,46.05,50,0
FPT,7/2/2020 10:19,46,46,46,46,500,0
FPT,7/2/2020 10:20,46.05,46.05,46.05,46.05,5000,0
FPT,7/2/2020 10:21,46,46,46,46,47100,0
FPT,7/2/2020 10:22,46,46,46,46,5250,0
FPT,7/2/2020 10:23,46,46,46,46,2160,0
FPT,7/2/2020 10:24,46,46,46,46,1480,0
FPT,7/2/2020 10:25,46,46,46,46,1000,0
FPT,7/2/2020 10:26,46.05,46.05,46.05,46.05,80,0
FPT,7/2/2020 10:27,46.05,46.05,46.05,46.05,190,0
FPT,7/2/2020 10:28,46,46,46,46,10,0
FPT,7/2/2020 10:29,46.05,46.05,46,46,70,0
FPT,7/2/2020 10:30,46.05,46.05,46.05,46.05,160,0
FPT,7/2/2020 10:32,46.05,46.05,46.05,46.05,1010,0
FPT,7/2/2020 10:33,46.05,46.05,46.05,46.05,1760,0
FPT,7/2/2020 10:34,46.05,46.05,46,46,30,0
FPT,7/2/2020 10:35,46.05,46.05,46.05,46.05,3300,0
FPT,7/2/2020 10:36,46.05,46.05,46.05,46.05,1630,0
FPT,7/2/2020 10:37,46.05,46.05,46,46.05,1270,0
FPT,7/2/2020 10:38,46.05,46.05,46.05,46.05,340,0
FPT,7/2/2020 10:39,46.1,46.1,46,46,4390,0
FPT,7/2/2020 10:40,46,46,46,46,4460,0
FPT,7/2/2020 10:41,46,46,46,46,2270,0
FPT,7/2/2020 10:42,46,46.05,46,46.05,6900,0
FPT,7/2/2020 10:43,46,46,46,46,580,0
FPT,7/2/2020 10:44,46,46,46,46,430,0
FPT,7/2/2020 10:45,46,46,46,46,2230,0
FPT,7/2/2020 10:46,46,46,46,46,390,0
FPT,7/2/2020 10:47,46,46,45.95,45.95,13660,0
FPT,7/2/2020 10:48,45.95,46.05,45.95,46,2960,0
FPT,7/2/2020 10:49,45.95,45.95,45.95,45.95,8880,0
FPT,7/2/2020 10:50,46,46,45.95,45.95,40,0
FPT,7/2/2020 10:51,46,46,45.95,45.95,3420,0
FPT,7/2/2020 10:52,45.95,45.95,45.95,45.95,190,0
FPT,7/2/2020 10:53,46,46.05,46,46.05,1530,0
FPT,7/2/2020 10:54,45.95,45.95,45.95,45.95,10,0
FPT,7/2/2020 10:55,46.05,46.05,46.05,46.05,20,0
FPT,7/2/2020 10:58,46,46.05,46,46,3130,0
FPT,7/2/2020 10:59,46,46.05,46,46.05,70,0
FPT,7/2/2020 11:00,46.05,46.05,46.05,46.05,200,0
FPT,7/2/2020 11:01,46.05,46.05,46.05,46.05,600,0
FPT,7/2/2020 11:02,46,46.05,46,46,1680,0
FPT,7/2/2020 11:03,46,46.05,46,46.05,100,0
FPT,7/2/2020 11:04,46,46,46,46,120,0
FPT,7/2/2020 11:05,46.05,46.05,46,46,220,0
FPT,7/2/2020 11:06,46.05,46.05,46,46,30,0
FPT,7/2/2020 11:07,46.05,46.05,46,46,2020,0
FPT,7/2/2020 11:08,46.05,46.05,46,46.05,3010,0
FPT,7/2/2020 11:10,46.05,46.05,46,46,3510,0
FPT,7/2/2020 11:11,46,46,46,46,2750,0
FPT,7/2/2020 11:12,46,46,46,46,590,0
FPT,7/2/2020 11:13,46,46.1,46,46.1,1180,0
FPT,7/2/2020 11:14,46,46.05,46,46.05,920,0
FPT,7/2/2020 11:18,46.05,46.05,46,46,390,0
FPT,7/2/2020 11:19,46,46,46,46,3980,0
FPT,7/2/2020 11:20,46,46,46,46,100,0
FPT,7/2/2020 11:21,46,46,46,46,780,0
FPT,7/2/2020 11:22,46.05,46.05,46.05,46.05,10,0
FPT,7/2/2020 11:23,46,46,46,46,270,0
FPT,7/2/2020 11:24,46.05,46.05,46.05,46.05,840,0
FPT,7/2/2020 11:26,46.1,46.1,46.1,46.1,10,0
FPT,7/2/2020 11:27,46.1,46.1,46.1,46.1,430,0
FPT,7/2/2020 11:28,46,46,45.95,45.95,28380,0
FPT,7/2/2020 11:29,45.95,46.1,45.95,46.1,4010,0
FPT,7/2/2020 13:00,46.1,46.1,46.1,46.1,7000,0
FPT,7/2/2020 13:01,46.1,46.1,46.1,46.1,800,0
FPT,7/2/2020 13:02,46,46.05,46,46.05,110,0
FPT,7/2/2020 13:03,46.05,46.05,46.05,46.05,200,0
FPT,7/2/2020 13:04,46,46,46,46,1500,0
FPT,7/2/2020 13:05,46,46,46,46,50,0
FPT,7/2/2020 13:06,46,46.05,46,46.05,3490,0
FPT,7/2/2020 13:07,46,46.05,46,46.05,70,0
FPT,7/2/2020 13:08,46.05,46.05,46,46,640,0
FPT,7/2/2020 13:09,46.05,46.05,46.05,46.05,1010,0
FPT,7/2/2020 13:11,46.05,46.05,46.05,46.05,180,0
FPT,7/2/2020 13:12,46,46.05,46,46.05,220,0
FPT,7/2/2020 13:15,46,46,46,46,6000,0
FPT,7/2/2020 13:16,46,46.05,46,46.05,2600,0
FPT,7/2/2020 13:17,46,46,46,46,1940,0
FPT,7/2/2020 13:18,46,46,46,46,4520,0
FPT,7/2/2020 13:19,46,46,46,46,5860,0
FPT,7/2/2020 13:20,46.05,46.05,46,46,330,0
FPT,7/2/2020 13:21,46,46,46,46,4100,0
FPT,7/2/2020 13:22,46,46,45.95,45.95,590,0
FPT,7/2/2020 13:23,45.95,45.95,45.95,45.95,200,0
FPT,7/2/2020 13:24,46,46,46,46,10,0
FPT,7/2/2020 13:25,46,46,46,46,1100,0
FPT,7/2/2020 13:26,46,46,46,46,1090,0
FPT,7/2/2020 13:27,46,46,46,46,100,0
FPT,7/2/2020 13:28,46,46,46,46,200,0
FPT,7/2/2020 13:29,46,46,46,46,100,0
FPT,7/2/2020 13:31,46,46,46,46,50,0
FPT,7/2/2020 13:33,45.95,45.95,45.95,45.95,200,0
FPT,7/2/2020 13:34,46,46,46,46,40,0
FPT,7/2/2020 13:35,46,46,45.95,45.95,910,0
FPT,7/2/2020 13:36,45.95,45.95,45.95,45.95,1380,0
FPT,7/2/2020 13:37,45.95,46,45.95,46,180,0
FPT,7/2/2020 13:38,46,46,46,46,10,0
FPT,7/2/2020 13:39,46,46,46,46,130,0
FPT,7/2/2020 13:40,46,46,45.95,45.95,3840,0
FPT,7/2/2020 13:42,45.95,45.95,45.95,45.95,100,0
FPT,7/2/2020 13:43,46,46,46,46,8180,0
FPT,7/2/2020 13:44,46,46,46,46,4230,0
FPT,7/2/2020 13:45,46,46,46,46,2200,0
FPT,7/2/2020 13:46,46.05,46.05,46,46,2290,0
FPT,7/2/2020 13:47,46.05,46.05,46.05,46.05,1260,0
FPT,7/2/2020 13:48,46.1,46.1,46.1,46.1,400,0
FPT,7/2/2020 13:50,46.1,46.1,46.1,46.1,1360,0
FPT,7/2/2020 13:51,46.1,46.1,46.1,46.1,1240,0
FPT,7/2/2020 13:52,46.1,46.1,46.1,46.1,20,0
FPT,7/2/2020 13:53,46.1,46.1,46.05,46.1,7460,0
FPT,7/2/2020 13:54,46.15,46.15,46.1,46.1,600,0
FPT,7/2/2020 13:55,46.15,46.15,46.1,46.15,2290,0
FPT,7/2/2020 13:57,46.15,46.15,46.15,46.15,450,0
FPT,7/2/2020 13:58,46,46.1,46,46.1,11700,0
FPT,7/2/2020 13:59,46.1,46.1,46.1,46.1,300,0
FPT,7/2/2020 14:00,46.1,46.1,46.1,46.1,10,0
FPT,7/2/2020 14:01,46,46.1,46,46.1,590,0
FPT,7/2/2020 14:02,46.15,46.2,46.15,46.15,16890,0
FPT,7/2/2020 14:03,46.15,46.2,46.15,46.2,13800,0
FPT,7/2/2020 14:04,46.15,46.15,46.15,46.15,1060,0
FPT,7/2/2020 14:05,46.15,46.2,46.1,46.2,2090,0
FPT,7/2/2020 14:06,46.15,46.15,46.15,46.15,1560,0
FPT,7/2/2020 14:07,46.1,46.15,46.1,46.15,2300,0
FPT,7/2/2020 14:08,46.15,46.15,46.15,46.15,710,0
FPT,7/2/2020 14:09,46.15,46.15,46.15,46.15,780,0
FPT,7/2/2020 14:10,46.15,46.15,46.15,46.15,5870,0
FPT,7/2/2020 14:11,46.15,46.15,46.15,46.15,80,0
FPT,7/2/2020 14:12,46.15,46.15,46.15,46.15,140,0
FPT,7/2/2020 14:13,46.2,46.2,46.15,46.15,2010,0
FPT,7/2/2020 14:14,46.2,46.2,46.2,46.2,3100,0
FPT,7/2/2020 14:15,46.2,46.2,46.2,46.2,300,0
FPT,7/2/2020 14:16,46.2,46.2,46.2,46.2,500,0
FPT,7/2/2020 14:17,46.2,46.25,46.2,46.2,910,0
FPT,7/2/2020 14:18,46.2,46.25,46.15,46.15,1550,0
FPT,7/2/2020 14:21,46.15,46.2,46.15,46.2,2480,0
FPT,7/2/2020 14:22,46.2,46.2,46.15,46.15,3230,0
FPT,7/2/2020 14:23,46.15,46.15,46.15,46.15,1020,0
FPT,7/2/2020 14:24,46.15,46.15,46.15,46.15,2450,0
FPT,7/2/2020 14:25,46.15,46.15,46.15,46.15,100,0
FPT,7/2/2020 14:26,46.15,46.15,46.15,46.15,1000,0
FPT,7/2/2020 14:27,46.2,46.2,46.15,46.15,540,0
FPT,7/2/2020 14:28,46.15,46.15,46.15,46.15,8900,0
FPT,7/2/2020 14:29,46.15,46.15,46.15,46.15,3000,0
FPT,7/2/2020 14:46,46.15,46.15,46.15,46.15,13690,0
FPT,7/3/2020 9:15,46.5,46.5,46.5,46.5,21150,0
FPT,7/3/2020 9:17,46.5,46.5,46.5,46.5,1470,0
FPT,7/3/2020 9:19,46.4,46.45,46.35,46.45,6510,0
FPT,7/3/2020 9:20,46.45,46.45,46.45,46.45,4610,0
FPT,7/3/2020 9:21,46.45,46.45,46.35,46.35,2630,0
FPT,7/3/2020 9:22,46.35,46.35,46.3,46.35,2540,0
FPT,7/3/2020 9:23,46.35,46.4,46.35,46.4,1260,0
FPT,7/3/2020 9:24,46.4,46.4,46.35,46.35,790,0
FPT,7/3/2020 9:25,46.35,46.4,46.35,46.35,7400,0
FPT,7/3/2020 9:26,46.4,46.4,46.35,46.35,230,0
FPT,7/3/2020 9:28,46.35,46.4,46.35,46.4,6060,0
FPT,7/3/2020 9:29,46.35,46.4,46.35,46.4,1880,0
FPT,7/3/2020 9:30,46.35,46.35,46.35,46.35,900,0
FPT,7/3/2020 9:31,46.4,46.4,46.4,46.4,500,0
FPT,7/3/2020 9:32,46.4,46.4,46.35,46.4,1150,0
FPT,7/3/2020 9:33,46.4,46.4,46.35,46.35,700,0
FPT,7/3/2020 9:34,46.35,46.35,46.35,46.35,10,0
FPT,7/3/2020 9:35,46.4,46.4,46.35,46.35,1010,0
FPT,7/3/2020 9:36,46.4,46.4,46.4,46.4,500,0
FPT,7/3/2020 9:37,46.4,46.4,46.35,46.4,40,0
FPT,7/3/2020 9:38,46.35,46.4,46.35,46.4,1600,0
FPT,7/3/2020 9:39,46.4,46.4,46.4,46.4,30,0
FPT,7/3/2020 9:40,46.35,46.35,46.35,46.35,510,0
FPT,7/3/2020 9:41,46.35,46.35,46.35,46.35,20,0
FPT,7/3/2020 9:42,46.35,46.4,46.35,46.4,470,0
FPT,7/3/2020 9:43,46.35,46.35,46.35,46.35,3210,0
FPT,7/3/2020 9:44,46.35,46.35,46.35,46.35,500,0
FPT,7/3/2020 9:45,46.4,46.4,46.4,46.4,16500,0
FPT,7/3/2020 9:46,46.4,46.4,46.35,46.35,10040,0
FPT,7/3/2020 9:47,46.4,46.4,46.4,46.4,100,0
FPT,7/3/2020 9:48,46.45,46.45,46.4,46.4,1010,0
FPT,7/3/2020 9:49,46.4,46.4,46.35,46.4,370,0
FPT,7/3/2020 9:50,46.4,46.4,46.4,46.4,1000,0
FPT,7/3/2020 9:51,46.4,46.4,46.4,46.4,100,0
FPT,7/3/2020 9:52,46.4,46.4,46.4,46.4,1030,0
FPT,7/3/2020 9:53,46.35,46.35,46.35,46.35,40,0
FPT,7/3/2020 9:54,46.35,46.35,46.35,46.35,10,0
FPT,7/3/2020 9:55,46.4,46.4,46.4,46.4,1090,0
FPT,7/3/2020 9:56,46.4,46.4,46.4,46.4,22850,0
FPT,7/3/2020 9:57,46.4,46.4,46.4,46.4,1160,0
FPT,7/3/2020 9:58,46.4,46.4,46.4,46.4,370,0
FPT,7/3/2020 9:59,46.35,46.4,46.35,46.4,2010,0
FPT,7/3/2020 10:00,46.4,46.4,46.4,46.4,2570,0
FPT,7/3/2020 10:02,46.35,46.35,46.35,46.35,750,0
FPT,7/3/2020 10:03,46.3,46.3,46.3,46.3,10000,0
FPT,7/3/2020 10:04,46.3,46.3,46.3,46.3,3200,0
FPT,7/3/2020 10:05,46.3,46.3,46.3,46.3,10,0
FPT,7/3/2020 10:06,46.3,46.3,46.3,46.3,2910,0
FPT,7/3/2020 10:07,46.3,46.3,46.3,46.3,3600,0
FPT,7/3/2020 10:08,46.3,46.4,46.3,46.4,900,0
FPT,7/3/2020 10:10,46.3,46.3,46.3,46.3,400,0
FPT,7/3/2020 10:11,46.3,46.3,46.3,46.3,310,0
FPT,7/3/2020 10:12,46.3,46.3,46.3,46.3,2350,0
FPT,7/3/2020 10:13,46.3,46.3,46.3,46.3,890,0
FPT,7/3/2020 10:14,46.3,46.3,46.3,46.3,10,0
FPT,7/3/2020 10:15,46.3,46.3,46.3,46.3,510,0
FPT,7/3/2020 10:16,46.3,46.3,46.3,46.3,40,0
FPT,7/3/2020 10:17,46.25,46.25,46.25,46.25,10,0
FPT,7/3/2020 10:19,46.25,46.25,46.25,46.25,3550,0
FPT,7/3/2020 10:21,46.25,46.25,46.25,46.25,570,0
FPT,7/3/2020 10:22,46.25,46.25,46.25,46.25,160,0
FPT,7/3/2020 10:23,46.25,46.25,46.25,46.25,2000,0
FPT,7/3/2020 10:24,46.25,46.25,46.25,46.25,200,0
FPT,7/3/2020 10:25,46.25,46.25,46.25,46.25,3340,0
FPT,7/3/2020 10:26,46.2,46.2,46.2,46.2,7240,0
FPT,7/3/2020 10:27,46.25,46.25,46.25,46.25,520,0
FPT,7/3/2020 10:28,46.25,46.25,46.25,46.25,240,0
FPT,7/3/2020 10:29,46.3,46.3,46.25,46.25,940,0
FPT,7/3/2020 10:30,46.3,46.3,46.25,46.25,290,0
FPT,7/3/2020 10:31,46.25,46.25,46.25,46.25,880,0
FPT,7/3/2020 10:32,46.25,46.3,46.25,46.3,7990,0
FPT,7/3/2020 10:33,46.25,46.25,46.25,46.25,2110,0
FPT,7/3/2020 10:34,46.25,46.25,46.25,46.25,570,0
FPT,7/3/2020 10:35,46.25,46.25,46.25,46.25,100,0
FPT,7/3/2020 10:37,46.25,46.25,46.25,46.25,730,0
FPT,7/3/2020 10:38,46.2,46.25,46.2,46.2,4490,0
FPT,7/3/2020 10:39,46.2,46.25,46.2,46.25,6010,0
FPT,7/3/2020 10:40,46.3,46.3,46.25,46.25,4020,0
FPT,7/3/2020 10:41,46.3,46.3,46.25,46.3,3720,0
FPT,7/3/2020 10:42,46.3,46.3,46.3,46.3,1610,0
FPT,7/3/2020 10:43,46.25,46.3,46.25,46.3,30,0
FPT,7/3/2020 10:44,46.2,46.25,46.2,46.25,3640,0
FPT,7/3/2020 10:46,46.3,46.3,46.2,46.2,1910,0
FPT,7/3/2020 10:49,46.3,46.3,46.2,46.3,370,0
FPT,7/3/2020 10:50,46.2,46.2,46.2,46.2,1360,0
FPT,7/3/2020 10:51,46.2,46.25,46.2,46.2,2640,0
FPT,7/3/2020 10:52,46.2,46.2,46.2,46.2,1450,0
FPT,7/3/2020 10:53,46.2,46.3,46.2,46.3,60,0
FPT,7/3/2020 10:56,46.2,46.2,46.2,46.2,70,0
FPT,7/3/2020 10:58,46.2,46.2,46.2,46.2,1100,0
FPT,7/3/2020 11:02,46.2,46.2,46.2,46.2,330,0
FPT,7/3/2020 11:04,46.25,46.25,46.25,46.25,50,0
FPT,7/3/2020 11:05,46.25,46.25,46.25,46.25,100,0
FPT,7/3/2020 11:06,46.2,46.2,46.2,46.2,160,0
FPT,7/3/2020 11:07,46.2,46.2,46.2,46.2,30,0
FPT,7/3/2020 11:08,46.2,46.25,46.2,46.2,2100,0
FPT,7/3/2020 11:09,46.25,46.3,46.25,46.3,9930,0
FPT,7/3/2020 11:13,46.25,46.25,46.25,46.25,390,0
FPT,7/3/2020 11:14,46.2,46.2,46.2,46.2,5000,0
FPT,7/3/2020 11:15,46.2,46.2,46.2,46.2,1640,0
FPT,7/3/2020 11:17,46.2,46.2,46.2,46.2,600,0
FPT,7/3/2020 11:19,46.2,46.25,46.2,46.25,640,0
FPT,7/3/2020 11:20,46.25,46.25,46.2,46.2,310,0
FPT,7/3/2020 11:21,46.2,46.2,46.2,46.2,710,0
FPT,7/3/2020 11:22,46.25,46.25,46.25,46.25,10,0
FPT,7/3/2020 11:24,46.2,46.25,46.2,46.25,3320,0
FPT,7/3/2020 11:25,46.2,46.25,46.2,46.25,1920,0
FPT,7/3/2020 11:26,46.25,46.25,46.2,46.2,2000,0
FPT,7/3/2020 11:27,46.2,46.2,46.2,46.2,210,0
FPT,7/3/2020 11:28,46.25,46.25,46.2,46.2,80,0
FPT,7/3/2020 13:00,46.2,46.2,46.2,46.2,3380,0
FPT,7/3/2020 13:02,46.2,46.2,46.2,46.2,90,0
FPT,7/3/2020 13:03,46.25,46.25,46.25,46.25,640,0
FPT,7/3/2020 13:04,46.25,46.25,46.25,46.25,110,0
FPT,7/3/2020 13:05,46.25,46.25,46.25,46.25,300,0
FPT,7/3/2020 13:07,46.25,46.25,46.25,46.25,350,0
FPT,7/3/2020 13:08,46.25,46.25,46.25,46.25,200,0
FPT,7/3/2020 13:10,46.25,46.25,46.25,46.25,400,0
FPT,7/3/2020 13:11,46.25,46.25,46.25,46.25,240,0
FPT,7/3/2020 13:12,46.25,46.25,46.25,46.25,30,0
FPT,7/3/2020 13:13,46.25,46.25,46.25,46.25,850,0
FPT,7/3/2020 13:14,46.25,46.3,46.25,46.3,5650,0
FPT,7/3/2020 13:15,46.3,46.3,46.25,46.25,7520,0
FPT,7/3/2020 13:17,46.25,46.25,46.25,46.25,160,0
FPT,7/3/2020 13:18,46.3,46.3,46.3,46.3,100,0
FPT,7/3/2020 13:19,46.3,46.3,46.3,46.3,130,0
FPT,7/3/2020 13:20,46.3,46.3,46.3,46.3,10200,0
FPT,7/3/2020 13:21,46.3,46.3,46.25,46.25,5670,0
FPT,7/3/2020 13:22,46.3,46.3,46.3,46.3,80,0
FPT,7/3/2020 13:23,46.35,46.35,46.3,46.35,9970,0
FPT,7/3/2020 13:24,46.25,46.35,46.25,46.35,1580,0
FPT,7/3/2020 13:25,46.25,46.25,46.25,46.25,6440,0
FPT,7/3/2020 13:27,46.25,46.35,46.25,46.35,170,0
FPT,7/3/2020 13:29,46.3,46.3,46.3,46.3,50,0
FPT,7/3/2020 13:30,46.3,46.35,46.3,46.35,120,0
FPT,7/3/2020 13:34,46.35,46.35,46.3,46.3,400,0
FPT,7/3/2020 13:35,46.35,46.35,46.3,46.3,1380,0
FPT,7/3/2020 13:36,46.3,46.35,46.2,46.2,10980,0
FPT,7/3/2020 13:39,46.25,46.3,46.25,46.25,2560,0
FPT,7/3/2020 13:40,46.25,46.25,46.2,46.2,4820,0
FPT,7/3/2020 13:41,46.2,46.2,46.15,46.15,8950,0
FPT,7/3/2020 13:42,46.15,46.2,46.15,46.2,3360,0
FPT,7/3/2020 13:43,46.2,46.2,46.2,46.2,1100,0
FPT,7/3/2020 13:45,46.15,46.15,46.15,46.15,2000,0
FPT,7/3/2020 13:46,46.15,46.15,46.15,46.15,4000,0
FPT,7/3/2020 13:47,46.15,46.15,46.15,46.15,100,0
FPT,7/3/2020 13:48,46.2,46.2,46.2,46.2,200,0
FPT,7/3/2020 13:49,46.15,46.15,46.15,46.15,15750,0
FPT,7/3/2020 13:50,46.15,46.15,46.15,46.15,240,0
FPT,7/3/2020 13:52,46.2,46.2,46.15,46.15,170,0
FPT,7/3/2020 13:53,46.15,46.15,46.15,46.15,1270,0
FPT,7/3/2020 13:54,46.15,46.15,46.15,46.15,230,0
FPT,7/3/2020 13:55,46.2,46.2,46.15,46.15,910,0
FPT,7/3/2020 13:56,46.15,46.2,46.15,46.2,210,0
FPT,7/3/2020 13:57,46.15,46.2,46.15,46.2,1370,0
FPT,7/3/2020 13:58,46.2,46.2,46.15,46.15,10100,0
FPT,7/3/2020 13:59,46.15,46.15,46.15,46.15,520,0
FPT,7/3/2020 14:01,46.15,46.15,46.15,46.15,170,0
FPT,7/3/2020 14:02,46.15,46.15,46.15,46.15,2330,0
FPT,7/3/2020 14:03,46.15,46.2,46.15,46.15,3190,0
FPT,7/3/2020 14:04,46.2,46.2,46.15,46.2,90,0
FPT,7/3/2020 14:06,46.15,46.15,46.15,46.15,12440,0
FPT,7/3/2020 14:07,46.15,46.2,46.15,46.2,530,0
FPT,7/3/2020 14:08,46.15,46.15,46.15,46.15,1030,0
FPT,7/3/2020 14:09,46.15,46.15,46.15,46.15,1320,0
FPT,7/3/2020 14:10,46.15,46.15,46.15,46.15,20,0
FPT,7/3/2020 14:11,46.2,46.2,46.2,46.2,10,0
FPT,7/3/2020 14:12,46.15,46.15,46.15,46.15,5450,0
FPT,7/3/2020 14:13,46.15,46.15,46.15,46.15,1630,0
FPT,7/3/2020 14:14,46.15,46.15,46.1,46.15,23210,0
FPT,7/3/2020 14:15,46.1,46.15,46.1,46.1,6350,0
FPT,7/3/2020 14:16,46.15,46.15,46.1,46.15,2740,0
FPT,7/3/2020 14:17,46.15,46.15,46.1,46.1,3130,0
FPT,7/3/2020 14:18,46.1,46.15,46.1,46.1,11350,0
FPT,7/3/2020 14:19,46.15,46.15,46.15,46.15,40,0
FPT,7/3/2020 14:20,46.15,46.15,46.15,46.15,15130,0
FPT,7/3/2020 14:21,46.15,46.15,46.15,46.15,2030,0
FPT,7/3/2020 14:22,46.15,46.15,46.15,46.15,1120,0
FPT,7/3/2020 14:23,46.1,46.1,46.1,46.1,25020,0
FPT,7/3/2020 14:24,46.1,46.1,46.1,46.1,5640,0
FPT,7/3/2020 14:25,46.15,46.15,46.1,46.15,900,0
FPT,7/3/2020 14:26,46.15,46.2,46.15,46.15,5390,0
FPT,7/3/2020 14:27,46.2,46.2,46.15,46.15,10540,0
FPT,7/3/2020 14:28,46.2,46.2,46.2,46.2,5810,0
FPT,7/3/2020 14:29,46.2,46.25,46.2,46.25,2460,0
FPT,7/3/2020 14:46,46.25,46.25,46.25,46.25,8380,0
FPT,7/6/2020 9:15,46.5,46.5,46.5,46.5,15100,0
FPT,7/6/2020 9:16,46.5,46.5,46.35,46.4,910,0
FPT,7/6/2020 9:17,46.3,46.3,46.3,46.3,1100,0
FPT,7/6/2020 9:18,46.3,46.3,46.3,46.3,4730,0
FPT,7/6/2020 9:19,46.3,46.4,46.3,46.4,5420,0
FPT,7/6/2020 9:20,46.4,46.4,46.3,46.3,1210,0
FPT,7/6/2020 9:21,46.4,46.4,46.35,46.4,140,0
FPT,7/6/2020 9:22,46.4,46.4,46.35,46.35,550,0
FPT,7/6/2020 9:24,46.35,46.4,46.35,46.35,2310,0
FPT,7/6/2020 9:25,46.35,46.35,46.35,46.35,210,0
FPT,7/6/2020 9:26,46.35,46.4,46.35,46.4,17360,0
FPT,7/6/2020 9:27,46.4,46.4,46.4,46.4,3150,0
FPT,7/6/2020 9:28,46.4,46.4,46.4,46.4,2040,0
FPT,7/6/2020 9:29,46.4,46.4,46.4,46.4,300,0
FPT,7/6/2020 9:30,46.4,46.5,46.4,46.4,2100,0
FPT,7/6/2020 9:31,46.4,46.45,46.4,46.45,4740,0
FPT,7/6/2020 9:32,46.4,46.4,46.4,46.4,1400,0
FPT,7/6/2020 9:33,46.4,46.4,46.4,46.4,1560,0
FPT,7/6/2020 9:35,46.4,46.4,46.4,46.4,550,0
FPT,7/6/2020 9:36,46.4,46.4,46.35,46.35,5460,0
FPT,7/6/2020 9:37,46.35,46.35,46.35,46.35,110,0
FPT,7/6/2020 9:38,46.35,46.35,46.35,46.35,520,0
FPT,7/6/2020 9:39,46.35,46.35,46.35,46.35,2480,0
FPT,7/6/2020 9:40,46.35,46.35,46.35,46.35,70,0
FPT,7/6/2020 9:41,46.3,46.3,46.3,46.3,500,0
FPT,7/6/2020 9:42,46.3,46.35,46.3,46.3,540,0
FPT,7/6/2020 9:43,46.3,46.3,46.3,46.3,5360,0
FPT,7/6/2020 9:44,46.3,46.35,46.3,46.3,4270,0
FPT,7/6/2020 9:45,46.3,46.35,46.3,46.3,2120,0
FPT,7/6/2020 9:46,46.3,46.35,46.3,46.35,33420,0
FPT,7/6/2020 9:47,46.35,46.4,46.35,46.4,960,0
FPT,7/6/2020 9:48,46.35,46.35,46.35,46.35,700,0
FPT,7/6/2020 9:49,46.35,46.4,46.35,46.4,24590,0
FPT,7/6/2020 9:50,46.45,46.45,46.4,46.4,1230,0
FPT,7/6/2020 9:51,46.45,46.45,46.45,46.45,2090,0
FPT,7/6/2020 9:52,46.45,46.45,46.45,46.45,19650,0
FPT,7/6/2020 9:53,46.45,46.45,46.45,46.45,3350,0
FPT,7/6/2020 9:54,46.45,46.5,46.45,46.45,3210,0
FPT,7/6/2020 9:55,46.45,46.45,46.45,46.45,3410,0
FPT,7/6/2020 9:56,46.45,46.45,46.45,46.45,13220,0
FPT,7/6/2020 9:57,46.45,46.45,46.45,46.45,30040,0
FPT,7/6/2020 9:58,46.45,46.45,46.45,46.45,2420,0
FPT,7/6/2020 9:59,46.45,46.45,46.45,46.45,210,0
FPT,7/6/2020 10:00,46.5,46.5,46.5,46.5,20,0
FPT,7/6/2020 10:01,46.5,46.5,46.45,46.5,7290,0
FPT,7/6/2020 10:02,46.45,46.5,46.45,46.5,2710,0
FPT,7/6/2020 10:03,46.45,46.5,46.45,46.45,3720,0
FPT,7/6/2020 10:04,46.45,46.45,46.45,46.45,500,0
FPT,7/6/2020 10:05,46.45,46.45,46.45,46.45,4760,0
FPT,7/6/2020 10:06,46.45,46.45,46.45,46.45,15200,0
FPT,7/6/2020 10:07,46.45,46.45,46.4,46.4,10270,0
FPT,7/6/2020 10:08,46.4,46.4,46.4,46.4,1000,0
FPT,7/6/2020 10:09,46.4,46.45,46.4,46.45,9100,0
FPT,7/6/2020 10:10,46.4,46.45,46.4,46.45,4010,0
FPT,7/6/2020 10:11,46.4,46.45,46.4,46.4,1880,0
FPT,7/6/2020 10:12,46.4,46.4,46.4,46.4,980,0
FPT,7/6/2020 10:13,46.4,46.4,46.4,46.4,100,0
FPT,7/6/2020 10:14,46.4,46.4,46.4,46.4,100,0
FPT,7/6/2020 10:15,46.45,46.45,46.45,46.45,550,0
FPT,7/6/2020 10:16,46.45,46.45,46.45,46.45,10,0
FPT,7/6/2020 10:17,46.45,46.45,46.45,46.45,400,0
FPT,7/6/2020 10:18,46.4,46.4,46.4,46.4,20000,0
FPT,7/6/2020 10:19,46.4,46.4,46.4,46.4,4450,0
FPT,7/6/2020 10:20,46.4,46.4,46.4,46.4,10200,0
FPT,7/6/2020 10:21,46.4,46.4,46.4,46.4,560,0
FPT,7/6/2020 10:22,46.4,46.4,46.4,46.4,5510,0
FPT,7/6/2020 10:23,46.4,46.4,46.4,46.4,220,0
FPT,7/6/2020 10:24,46.4,46.4,46.4,46.4,380,0
FPT,7/6/2020 10:25,46.4,46.4,46.4,46.4,500,0
FPT,7/6/2020 10:26,46.4,46.4,46.4,46.4,14820,0
FPT,7/6/2020 10:27,46.4,46.4,46.4,46.4,150,0
FPT,7/6/2020 10:28,46.35,46.35,46.35,46.35,900,0
FPT,7/6/2020 10:31,46.4,46.4,46.4,46.4,2000,0
FPT,7/6/2020 10:32,46.4,46.4,46.4,46.4,100,0
FPT,7/6/2020 10:33,46.35,46.4,46.35,46.4,380,0
FPT,7/6/2020 10:34,46.35,46.35,46.35,46.35,450,0
FPT,7/6/2020 10:35,46.4,46.4,46.35,46.4,90,0
FPT,7/6/2020 10:36,46.4,46.4,46.4,46.4,1800,0
FPT,7/6/2020 10:37,46.4,46.4,46.4,46.4,260,0
FPT,7/6/2020 10:38,46.4,46.4,46.4,46.4,120,0
FPT,7/6/2020 10:39,46.4,46.4,46.4,46.4,18300,0
FPT,7/6/2020 10:40,46.4,46.4,46.4,46.4,250,0
FPT,7/6/2020 10:41,46.4,46.4,46.4,46.4,60,0
FPT,7/6/2020 10:42,46.4,46.4,46.35,46.4,670,0
FPT,7/6/2020 10:43,46.4,46.4,46.4,46.4,1050,0
FPT,7/6/2020 10:44,46.4,46.4,46.4,46.4,1090,0
FPT,7/6/2020 10:45,46.4,46.4,46.35,46.4,70,0
FPT,7/6/2020 10:47,46.4,46.4,46.4,46.4,50,0
FPT,7/6/2020 10:48,46.35,46.4,46.35,46.4,410,0
FPT,7/6/2020 10:49,46.4,46.4,46.4,46.4,2000,0
FPT,7/6/2020 10:50,46.35,46.4,46.35,46.4,110,0
FPT,7/6/2020 10:51,46.35,46.4,46.35,46.35,550,0
FPT,7/6/2020 10:52,46.4,46.4,46.35,46.4,370,0
FPT,7/6/2020 10:53,46.4,46.4,46.35,46.4,670,0
FPT,7/6/2020 10:54,46.35,46.4,46.35,46.4,210,0
FPT,7/6/2020 10:55,46.35,46.4,46.35,46.4,20,0
FPT,7/6/2020 10:56,46.4,46.4,46.4,46.4,550,0
FPT,7/6/2020 10:57,46.35,46.35,46.35,46.35,40,0
FPT,7/6/2020 10:58,46.4,46.4,46.35,46.4,150,0
FPT,7/6/2020 10:59,46.35,46.35,46.35,46.35,90,0
FPT,7/6/2020 11:00,46.35,46.35,46.35,46.35,50,0
FPT,7/6/2020 11:01,46.4,46.4,46.35,46.4,270,0
FPT,7/6/2020 11:02,46.4,46.4,46.4,46.4,2050,0
FPT,7/6/2020 11:03,46.4,46.4,46.4,46.4,7700,0
FPT,7/6/2020 11:04,46.35,46.4,46.35,46.4,1400,0
FPT,7/6/2020 11:05,46.35,46.4,46.35,46.4,250,0
FPT,7/6/2020 11:06,46.35,46.4,46.35,46.4,20,0
FPT,7/6/2020 11:07,46.35,46.4,46.35,46.35,810,0
FPT,7/6/2020 11:08,46.35,46.4,46.35,46.35,870,0
FPT,7/6/2020 11:09,46.4,46.4,46.4,46.4,10,0
FPT,7/6/2020 11:10,46.4,46.4,46.4,46.4,900,0
FPT,7/6/2020 11:11,46.35,46.35,46.35,46.35,30,0
FPT,7/6/2020 11:13,46.35,46.4,46.35,46.4,30590,0
FPT,7/6/2020 11:14,46.45,46.45,46.45,46.45,9540,0
FPT,7/6/2020 11:15,46.5,46.5,46.45,46.5,22050,0
FPT,7/6/2020 11:16,46.5,46.5,46.45,46.45,5100,0
FPT,7/6/2020 11:17,46.5,46.5,46.5,46.5,10,0
FPT,7/6/2020 11:18,46.5,46.5,46.45,46.5,24700,0
FPT,7/6/2020 11:19,46.5,46.5,46.5,46.5,100,0
FPT,7/6/2020 11:20,46.5,46.5,46.5,46.5,300,0
FPT,7/6/2020 11:21,46.5,46.5,46.45,46.45,580,0
FPT,7/6/2020 11:22,46.5,46.5,46.45,46.5,2160,0
FPT,7/6/2020 11:23,46.5,46.5,46.45,46.5,560,0
FPT,7/6/2020 11:24,46.45,46.5,46.45,46.5,1100,0
FPT,7/6/2020 11:25,46.5,46.5,46.5,46.5,1310,0
FPT,7/6/2020 11:26,46.5,46.5,46.5,46.5,42130,0
FPT,7/6/2020 11:27,46.5,46.55,46.5,46.55,1590,0
FPT,7/6/2020 11:28,46.5,46.55,46.5,46.55,1720,0
FPT,7/6/2020 11:29,46.55,46.55,46.5,46.55,1650,0
FPT,7/6/2020 13:00,46.55,46.55,46.55,46.55,17310,0
FPT,7/6/2020 13:02,46.55,46.55,46.55,46.55,210,0
FPT,7/6/2020 13:03,46.5,46.55,46.5,46.55,3930,0
FPT,7/6/2020 13:04,46.55,46.55,46.55,46.55,1100,0
FPT,7/6/2020 13:05,46.55,46.55,46.55,46.55,640,0
FPT,7/6/2020 13:06,46.55,46.55,46.5,46.55,26480,0
FPT,7/6/2020 13:07,46.55,46.55,46.55,46.55,17070,0
FPT,7/6/2020 13:08,46.55,46.55,46.55,46.55,3400,0
FPT,7/6/2020 13:09,46.55,46.6,46.5,46.6,59340,0
FPT,7/6/2020 13:10,46.6,46.6,46.6,46.6,9140,0
FPT,7/6/2020 13:11,46.6,46.6,46.6,46.6,18220,0
FPT,7/6/2020 13:12,46.65,46.65,46.6,46.65,34250,0
FPT,7/6/2020 13:13,46.6,46.65,46.6,46.65,21850,0
FPT,7/6/2020 13:14,46.7,46.7,46.7,46.7,36350,0
FPT,7/6/2020 13:15,46.7,46.85,46.7,46.85,78340,0
FPT,7/6/2020 13:16,46.85,46.85,46.8,46.8,4550,0
FPT,7/6/2020 13:17,46.9,46.95,46.9,46.9,27190,0
FPT,7/6/2020 13:18,46.9,46.95,46.85,46.9,3920,0
FPT,7/6/2020 13:19,46.9,46.9,46.9,46.9,9910,0
FPT,7/6/2020 13:20,46.85,46.9,46.85,46.85,2940,0
FPT,7/6/2020 13:21,46.85,46.9,46.8,46.8,20850,0
FPT,7/6/2020 13:22,46.8,46.85,46.8,46.8,15330,0
FPT,7/6/2020 13:23,46.85,46.85,46.8,46.8,3800,0
FPT,7/6/2020 13:24,46.8,46.8,46.8,46.8,2830,0
FPT,7/6/2020 13:25,46.8,46.8,46.8,46.8,300,0
FPT,7/6/2020 13:26,46.8,46.8,46.8,46.8,1250,0
FPT,7/6/2020 13:27,46.8,46.8,46.8,46.8,4240,0
FPT,7/6/2020 13:28,46.8,46.8,46.8,46.8,2140,0
FPT,7/6/2020 13:29,46.8,46.8,46.75,46.8,10950,0
FPT,7/6/2020 13:30,46.8,46.8,46.75,46.75,660,0
FPT,7/6/2020 13:31,46.75,46.75,46.75,46.75,1530,0
FPT,7/6/2020 13:32,46.75,46.8,46.75,46.8,3710,0
FPT,7/6/2020 13:33,46.75,46.8,46.75,46.75,590,0
FPT,7/6/2020 13:34,46.75,46.8,46.75,46.8,2470,0
FPT,7/6/2020 13:37,46.8,46.8,46.75,46.8,170,0
FPT,7/6/2020 13:38,46.75,46.8,46.75,46.8,280,0
FPT,7/6/2020 13:39,46.75,46.75,46.7,46.75,5880,0
FPT,7/6/2020 13:42,46.7,46.75,46.7,46.7,6610,0
FPT,7/6/2020 13:43,46.7,46.7,46.7,46.7,1230,0
FPT,7/6/2020 13:44,46.75,46.75,46.7,46.7,40,0
FPT,7/6/2020 13:46,46.7,46.7,46.7,46.7,300,0
FPT,7/6/2020 13:47,46.7,46.7,46.7,46.7,620,0
FPT,7/6/2020 13:48,46.7,46.75,46.7,46.75,160,0
FPT,7/6/2020 13:49,46.7,46.7,46.7,46.7,1010,0
FPT,7/6/2020 13:50,46.7,46.75,46.7,46.75,3520,0
FPT,7/6/2020 13:51,46.75,46.75,46.75,46.75,5330,0
FPT,7/6/2020 13:52,46.75,46.75,46.75,46.75,130,0
FPT,7/6/2020 13:53,46.75,46.75,46.75,46.75,160,0
FPT,7/6/2020 13:54,46.75,46.75,46.75,46.75,280,0
FPT,7/6/2020 13:55,46.75,46.75,46.7,46.75,3510,0
FPT,7/6/2020 13:56,46.75,46.75,46.7,46.7,5920,0
FPT,7/6/2020 13:57,46.75,46.75,46.7,46.7,70,0
FPT,7/6/2020 13:58,46.7,46.75,46.7,46.7,1180,0
FPT,7/6/2020 13:59,46.75,46.75,46.7,46.7,650,0
FPT,7/6/2020 14:00,46.7,46.7,46.7,46.7,80,0
FPT,7/6/2020 14:01,46.75,46.75,46.75,46.75,2110,0
FPT,7/6/2020 14:02,46.75,46.75,46.75,46.75,110,0
FPT,7/6/2020 14:03,46.75,46.75,46.75,46.75,1300,0
FPT,7/6/2020 14:05,46.75,46.75,46.7,46.7,700,0
FPT,7/6/2020 14:06,46.75,46.75,46.75,46.75,400,0
FPT,7/6/2020 14:07,46.7,46.7,46.7,46.7,10,0
FPT,7/6/2020 14:08,46.75,46.75,46.75,46.75,1960,0
FPT,7/6/2020 14:09,46.7,46.7,46.7,46.7,6370,0
FPT,7/6/2020 14:10,46.7,46.7,46.7,46.7,2020,0
FPT,7/6/2020 14:11,46.7,46.75,46.7,46.75,3230,0
FPT,7/6/2020 14:12,46.7,46.75,46.7,46.75,4130,0
FPT,7/6/2020 14:13,46.75,46.75,46.75,46.75,1100,0
FPT,7/6/2020 14:14,46.75,46.75,46.75,46.75,700,0
FPT,7/6/2020 14:16,46.75,46.75,46.7,46.7,1810,0
FPT,7/6/2020 14:17,46.75,46.75,46.7,46.75,5080,0
FPT,7/6/2020 14:18,46.75,46.8,46.75,46.75,510,0
FPT,7/6/2020 14:19,46.75,46.8,46.75,46.75,1690,0
FPT,7/6/2020 14:20,46.8,46.8,46.75,46.75,1260,0
FPT,7/6/2020 14:21,46.75,46.75,46.75,46.75,5720,0
FPT,7/6/2020 14:22,46.8,46.8,46.75,46.75,6690,0
FPT,7/6/2020 14:23,46.75,46.75,46.75,46.75,770,0
FPT,7/6/2020 14:24,46.75,46.75,46.75,46.75,5520,0
FPT,7/6/2020 14:25,46.75,46.75,46.75,46.75,710,0
FPT,7/6/2020 14:26,46.75,46.75,46.75,46.75,1890,0
FPT,7/6/2020 14:27,46.75,46.75,46.7,46.75,1190,0
FPT,7/6/2020 14:28,46.75,46.75,46.75,46.75,440,0
FPT,7/6/2020 14:29,46.75,46.8,46.75,46.8,340,0
FPT,7/6/2020 14:46,46.8,46.8,46.8,46.8,11670,0
FPT,7/7/2020 9:15,47,47,47,47,36470,0
FPT,7/7/2020 9:16,47,47.05,47,47,1060,0
FPT,7/7/2020 9:17,47,47,47,47,14070,0
FPT,7/7/2020 9:18,47,47.05,47,47,12680,0
FPT,7/7/2020 9:19,47,47.05,47,47.05,3190,0
FPT,7/7/2020 9:20,47.05,47.05,47.05,47.05,23330,0
FPT,7/7/2020 9:21,47.05,47.1,47.05,47.1,15580,0
FPT,7/7/2020 9:22,47.1,47.1,47.1,47.1,2790,0
FPT,7/7/2020 9:23,47.1,47.1,47.1,47.1,29550,0
FPT,7/7/2020 9:24,47.1,47.15,47.05,47.15,6840,0
FPT,7/7/2020 9:25,47.15,47.15,47.1,47.15,3630,0
FPT,7/7/2020 9:26,47.1,47.15,47.1,47.15,5800,0
FPT,7/7/2020 9:27,47.1,47.15,47.1,47.1,2970,0
FPT,7/7/2020 9:28,47.1,47.1,47.1,47.1,2350,0
FPT,7/7/2020 9:29,47.15,47.15,47.1,47.1,2510,0
FPT,7/7/2020 9:30,47.1,47.15,47.1,47.1,9950,0
FPT,7/7/2020 9:31,47.15,47.15,47.1,47.1,2070,0
FPT,7/7/2020 9:32,47.1,47.15,47.1,47.1,18830,0
FPT,7/7/2020 9:33,47.1,47.15,47.1,47.1,19310,0
FPT,7/7/2020 9:34,47.1,47.1,47.1,47.1,8320,0
FPT,7/7/2020 9:35,47.1,47.1,47.1,47.1,16520,0
FPT,7/7/2020 9:36,47.1,47.15,47.1,47.15,11310,0
FPT,7/7/2020 9:37,47.1,47.1,47.1,47.1,12320,0
FPT,7/7/2020 9:38,47.1,47.15,47.1,47.15,4690,0
FPT,7/7/2020 9:39,47.1,47.15,47.1,47.15,3460,0
FPT,7/7/2020 9:40,47.15,47.15,47.15,47.15,5200,0
FPT,7/7/2020 9:41,47.15,47.15,47.15,47.15,50040,0
FPT,7/7/2020 9:42,47.2,47.25,47.15,47.25,83560,0
FPT,7/7/2020 9:43,47.25,47.3,47.25,47.3,51740,0
FPT,7/7/2020 9:44,47.3,47.35,47.3,47.35,24510,0
FPT,7/7/2020 9:45,47.35,47.45,47.35,47.45,76270,0
FPT,7/7/2020 9:46,47.4,47.4,47.4,47.4,23290,0
FPT,7/7/2020 9:47,47.35,47.4,47.35,47.4,22770,0
FPT,7/7/2020 9:48,47.4,47.4,47.4,47.4,3580,0
FPT,7/7/2020 9:49,47.4,47.4,47.35,47.4,22240,0
FPT,7/7/2020 9:50,47.35,47.35,47.35,47.35,18300,0
FPT,7/7/2020 9:51,47.35,47.35,47.35,47.35,2520,0
FPT,7/7/2020 9:52,47.35,47.35,47.35,47.35,4070,0
FPT,7/7/2020 9:53,47.3,47.35,47.3,47.3,10000,0
FPT,7/7/2020 9:54,47.35,47.35,47.3,47.35,2320,0
FPT,7/7/2020 9:55,47.3,47.35,47.3,47.3,1380,0
FPT,7/7/2020 9:56,47.3,47.35,47.3,47.3,7690,0
FPT,7/7/2020 9:57,47.35,47.35,47.3,47.3,7130,0
FPT,7/7/2020 9:58,47.3,47.35,47.3,47.35,18450,0
FPT,7/7/2020 9:59,47.35,47.35,47.3,47.35,11350,0
FPT,7/7/2020 10:00,47.35,47.35,47.3,47.3,1820,0
FPT,7/7/2020 10:01,47.35,47.35,47.3,47.35,11890,0
FPT,7/7/2020 10:02,47.35,47.35,47.35,47.35,11170,0
FPT,7/7/2020 10:03,47.35,47.35,47.35,47.35,4130,0
FPT,7/7/2020 10:04,47.35,47.35,47.35,47.35,13630,0
FPT,7/7/2020 10:05,47.35,47.4,47.35,47.35,13580,0
FPT,7/7/2020 10:06,47.4,47.4,47.35,47.35,11090,0
FPT,7/7/2020 10:07,47.35,47.35,47.35,47.35,5310,0
FPT,7/7/2020 10:08,47.35,47.35,47.35,47.35,3600,0
FPT,7/7/2020 10:09,47.35,47.35,47.35,47.35,3000,0
FPT,7/7/2020 10:10,47.3,47.35,47.3,47.35,5620,0
FPT,7/7/2020 10:11,47.3,47.35,47.3,47.3,6450,0
FPT,7/7/2020 10:12,47.35,47.35,47.3,47.3,310,0
FPT,7/7/2020 10:13,47.3,47.35,47.3,47.3,14200,0
FPT,7/7/2020 10:14,47.3,47.35,47.3,47.35,2210,0
FPT,7/7/2020 10:15,47.3,47.35,47.3,47.35,1600,0
FPT,7/7/2020 10:16,47.35,47.35,47.35,47.35,2200,0
FPT,7/7/2020 10:17,47.35,47.35,47.3,47.35,3570,0
FPT,7/7/2020 10:18,47.35,47.35,47.3,47.35,11270,0
FPT,7/7/2020 10:19,47.35,47.35,47.3,47.35,26610,0
FPT,7/7/2020 10:20,47.35,47.35,47.3,47.35,8520,0
FPT,7/7/2020 10:21,47.35,47.35,47.3,47.35,33790,0
FPT,7/7/2020 10:22,47.4,47.4,47.35,47.35,2740,0
FPT,7/7/2020 10:23,47.35,47.35,47.35,47.35,150,0
FPT,7/7/2020 10:24,47.35,47.4,47.35,47.4,520,0
FPT,7/7/2020 10:25,47.4,47.4,47.35,47.4,24490,0
FPT,7/7/2020 10:26,47.4,47.45,47.35,47.45,100470,0
FPT,7/7/2020 10:27,47.45,47.45,47.4,47.45,52050,0
FPT,7/7/2020 10:28,47.45,47.5,47.45,47.45,52500,0
FPT,7/7/2020 10:29,47.45,47.5,47.45,47.5,35580,0
FPT,7/7/2020 10:30,47.5,47.5,47.5,47.5,134000,0
FPT,7/7/2020 10:31,47.55,47.6,47.55,47.6,65610,0
FPT,7/7/2020 10:32,47.65,47.7,47.65,47.7,31900,0
FPT,7/7/2020 10:33,47.7,47.8,47.7,47.8,62970,0
FPT,7/7/2020 10:34,47.8,47.8,47.75,47.8,8840,0
FPT,7/7/2020 10:35,47.8,47.8,47.75,47.75,18450,0
FPT,7/7/2020 10:36,47.75,47.8,47.75,47.8,27680,0
FPT,7/7/2020 10:37,47.75,47.8,47.75,47.75,5860,0
FPT,7/7/2020 10:38,47.8,47.8,47.75,47.75,6570,0
FPT,7/7/2020 10:39,47.75,47.8,47.75,47.8,32100,0
FPT,7/7/2020 10:40,47.8,47.8,47.8,47.8,24020,0
FPT,7/7/2020 10:41,47.8,47.85,47.8,47.85,55150,0
FPT,7/7/2020 10:42,47.85,47.85,47.85,47.85,23490,0
FPT,7/7/2020 10:43,47.9,47.9,47.85,47.9,8220,0
FPT,7/7/2020 10:44,47.85,47.9,47.85,47.85,44880,0
FPT,7/7/2020 10:45,47.9,47.9,47.85,47.9,34340,0
FPT,7/7/2020 10:46,47.9,47.9,47.9,47.9,16000,0
FPT,7/7/2020 10:47,47.9,47.9,47.85,47.9,13770,0
FPT,7/7/2020 10:48,47.9,47.9,47.85,47.85,18510,0
FPT,7/7/2020 10:49,47.85,47.9,47.8,47.85,44640,0
FPT,7/7/2020 10:50,47.85,47.85,47.8,47.85,6520,0
FPT,7/7/2020 10:51,47.85,47.85,47.8,47.85,29290,0
FPT,7/7/2020 10:52,47.85,47.85,47.85,47.85,3240,0
FPT,7/7/2020 10:53,47.85,47.85,47.8,47.85,1250,0
FPT,7/7/2020 10:54,47.8,47.85,47.8,47.85,2530,0
FPT,7/7/2020 10:55,47.8,47.8,47.8,47.8,5830,0
FPT,7/7/2020 10:56,47.8,47.8,47.8,47.8,3410,0
FPT,7/7/2020 10:57,47.75,47.75,47.75,47.75,1130,0
FPT,7/7/2020 10:58,47.75,47.8,47.75,47.75,8100,0
FPT,7/7/2020 10:59,47.75,47.75,47.75,47.75,2890,0
FPT,7/7/2020 11:00,47.75,47.8,47.75,47.8,24830,0
FPT,7/7/2020 11:01,47.75,47.8,47.75,47.75,5350,0
FPT,7/7/2020 11:02,47.75,47.75,47.7,47.7,12670,0
FPT,7/7/2020 11:03,47.7,47.7,47.7,47.7,4900,0
FPT,7/7/2020 11:04,47.7,47.7,47.7,47.7,31060,0
FPT,7/7/2020 11:05,47.65,47.65,47.65,47.65,17260,0
FPT,7/7/2020 11:06,47.6,47.65,47.6,47.65,130,0
FPT,7/7/2020 11:07,47.65,47.65,47.6,47.65,3640,0
FPT,7/7/2020 11:08,47.6,47.65,47.6,47.65,3190,0
FPT,7/7/2020 11:09,47.6,47.65,47.6,47.65,2500,0
FPT,7/7/2020 11:10,47.65,47.65,47.65,47.65,20050,0
FPT,7/7/2020 11:11,47.6,47.65,47.6,47.65,7200,0
FPT,7/7/2020 11:12,47.65,47.65,47.6,47.6,2000,0
FPT,7/7/2020 11:13,47.65,47.65,47.65,47.65,950,0
FPT,7/7/2020 11:14,47.65,47.65,47.65,47.65,790,0
FPT,7/7/2020 11:15,47.65,47.65,47.65,47.65,3320,0
FPT,7/7/2020 11:16,47.65,47.65,47.6,47.6,400,0
FPT,7/7/2020 11:17,47.6,47.6,47.6,47.6,3680,0
FPT,7/7/2020 11:18,47.6,47.65,47.6,47.65,7310,0
FPT,7/7/2020 11:19,47.6,47.65,47.6,47.6,330,0
FPT,7/7/2020 11:20,47.6,47.6,47.6,47.6,50,0
FPT,7/7/2020 11:21,47.6,47.65,47.6,47.65,40,0
FPT,7/7/2020 11:22,47.65,47.65,47.65,47.65,10,0
FPT,7/7/2020 11:23,47.65,47.65,47.65,47.65,10,0
FPT,7/7/2020 11:24,47.65,47.65,47.6,47.65,2400,0
FPT,7/7/2020 11:25,47.65,47.65,47.6,47.65,4050,0
FPT,7/7/2020 11:26,47.6,47.6,47.6,47.6,1050,0
FPT,7/7/2020 11:27,47.6,47.6,47.6,47.6,1420,0
FPT,7/7/2020 11:28,47.6,47.65,47.6,47.6,1800,0
FPT,7/7/2020 13:00,47.6,47.6,47.6,47.6,30690,0
FPT,7/7/2020 13:01,47.6,47.6,47.6,47.6,1000,0
FPT,7/7/2020 13:02,47.6,47.6,47.6,47.6,17100,0
FPT,7/7/2020 13:03,47.6,47.65,47.6,47.65,7580,0
FPT,7/7/2020 13:04,47.65,47.65,47.6,47.65,7800,0
FPT,7/7/2020 13:06,47.6,47.6,47.6,47.6,400,0
FPT,7/7/2020 13:07,47.6,47.65,47.6,47.65,3020,0
FPT,7/7/2020 13:08,47.6,47.65,47.6,47.6,4250,0
FPT,7/7/2020 13:09,47.65,47.65,47.6,47.65,4950,0
FPT,7/7/2020 13:10,47.65,47.65,47.6,47.6,17330,0
FPT,7/7/2020 13:11,47.6,47.6,47.55,47.55,14080,0
FPT,7/7/2020 13:12,47.55,47.55,47.55,47.55,3310,0
FPT,7/7/2020 13:13,47.55,47.55,47.55,47.55,9940,0
FPT,7/7/2020 13:14,47.6,47.6,47.6,47.6,10010,0
FPT,7/7/2020 13:15,47.55,47.55,47.55,47.55,6920,0
FPT,7/7/2020 13:16,47.55,47.55,47.55,47.55,8650,0
FPT,7/7/2020 13:17,47.5,47.55,47.5,47.55,3870,0
FPT,7/7/2020 13:18,47.55,47.6,47.55,47.55,3680,0
FPT,7/7/2020 13:19,47.55,47.55,47.55,47.55,1400,0
FPT,7/7/2020 13:20,47.55,47.6,47.55,47.55,2650,0
FPT,7/7/2020 13:21,47.55,47.55,47.55,47.55,2060,0
FPT,7/7/2020 13:22,47.55,47.55,47.55,47.55,1440,0
FPT,7/7/2020 13:23,47.55,47.6,47.55,47.6,5260,0
FPT,7/7/2020 13:24,47.55,47.55,47.55,47.55,1410,0
FPT,7/7/2020 13:25,47.55,47.55,47.5,47.5,78730,0
FPT,7/7/2020 13:26,47.5,47.5,47.5,47.5,11430,0
FPT,7/7/2020 13:27,47.5,47.5,47.5,47.5,1210,0
FPT,7/7/2020 13:28,47.5,47.5,47.5,47.5,3700,0
FPT,7/7/2020 13:29,47.5,47.5,47.5,47.5,6590,0
FPT,7/7/2020 13:30,47.5,47.5,47.5,47.5,30,0
FPT,7/7/2020 13:31,47.45,47.45,47.45,47.45,4990,0
FPT,7/7/2020 13:32,47.45,47.45,47.4,47.45,11650,0
FPT,7/7/2020 13:33,47.45,47.45,47.45,47.45,150,0
FPT,7/7/2020 13:34,47.45,47.45,47.45,47.45,150,0
FPT,7/7/2020 13:35,47.45,47.45,47.45,47.45,5740,0
FPT,7/7/2020 13:36,47.45,47.5,47.45,47.45,11630,0
FPT,7/7/2020 13:37,47.45,47.5,47.45,47.45,6070,0
FPT,7/7/2020 13:38,47.45,47.45,47.45,47.45,2170,0
FPT,7/7/2020 13:39,47.45,47.45,47.45,47.45,3400,0
FPT,7/7/2020 13:40,47.5,47.5,47.45,47.45,2800,0
FPT,7/7/2020 13:41,47.45,47.45,47.45,47.45,550,0
FPT,7/7/2020 13:42,47.45,47.45,47.45,47.45,5000,0
FPT,7/7/2020 13:43,47.45,47.45,47.45,47.45,1570,0
FPT,7/7/2020 13:44,47.45,47.5,47.45,47.45,4540,0
FPT,7/7/2020 13:45,47.45,47.45,47.4,47.45,9820,0
FPT,7/7/2020 13:46,47.45,47.45,47.45,47.45,1900,0
FPT,7/7/2020 13:47,47.45,47.45,47.4,47.45,6070,0
FPT,7/7/2020 13:48,47.5,47.5,47.5,47.5,18000,0
FPT,7/7/2020 13:49,47.5,47.5,47.45,47.45,4050,0
FPT,7/7/2020 13:50,47.5,47.5,47.5,47.5,10420,0
FPT,7/7/2020 13:51,47.5,47.55,47.5,47.5,3600,0
FPT,7/7/2020 13:52,47.55,47.55,47.5,47.5,15550,0
FPT,7/7/2020 13:53,47.5,47.5,47.5,47.5,1730,0
FPT,7/7/2020 13:54,47.5,47.5,47.45,47.45,11810,0
FPT,7/7/2020 13:55,47.5,47.5,47.5,47.5,5830,0
FPT,7/7/2020 13:56,47.5,47.5,47.5,47.5,10380,0
FPT,7/7/2020 13:57,47.5,47.5,47.5,47.5,6360,0
FPT,7/7/2020 13:58,47.5,47.5,47.5,47.5,19400,0
FPT,7/7/2020 13:59,47.5,47.55,47.5,47.55,14250,0
FPT,7/7/2020 14:00,47.5,47.55,47.5,47.55,130,0
FPT,7/7/2020 14:01,47.55,47.55,47.55,47.55,20020,0
FPT,7/7/2020 14:02,47.55,47.55,47.55,47.55,2430,0
FPT,7/7/2020 14:03,47.55,47.55,47.5,47.5,440,0
FPT,7/7/2020 14:04,47.5,47.5,47.5,47.5,2280,0
FPT,7/7/2020 14:05,47.55,47.55,47.5,47.5,1400,0
FPT,7/7/2020 14:06,47.5,47.5,47.5,47.5,150,0
FPT,7/7/2020 14:07,47.5,47.55,47.5,47.55,800,0
FPT,7/7/2020 14:08,47.5,47.5,47.5,47.5,1200,0
FPT,7/7/2020 14:09,47.55,47.55,47.5,47.55,600,0
FPT,7/7/2020 14:10,47.55,47.55,47.55,47.55,4020,0
FPT,7/7/2020 14:11,47.5,47.55,47.5,47.55,2610,0
FPT,7/7/2020 14:12,47.55,47.55,47.55,47.55,30,0
FPT,7/7/2020 14:13,47.5,47.55,47.5,47.55,3320,0
FPT,7/7/2020 14:14,47.55,47.55,47.5,47.5,7840,0
FPT,7/7/2020 14:15,47.5,47.55,47.5,47.5,8230,0
FPT,7/7/2020 14:16,47.5,47.5,47.5,47.5,2870,0
FPT,7/7/2020 14:17,47.5,47.5,47.5,47.5,5890,0
FPT,7/7/2020 14:18,47.5,47.5,47.5,47.5,23260,0
FPT,7/7/2020 14:19,47.5,47.5,47.5,47.5,3000,0
FPT,7/7/2020 14:20,47.5,47.5,47.45,47.45,2000,0
FPT,7/7/2020 14:21,47.5,47.5,47.5,47.5,1000,0
FPT,7/7/2020 14:22,47.5,47.5,47.45,47.45,3830,0
FPT,7/7/2020 14:23,47.45,47.45,47.45,47.45,740,0
FPT,7/7/2020 14:24,47.45,47.5,47.45,47.45,21210,0
FPT,7/7/2020 14:25,47.5,47.5,47.45,47.5,1630,0
FPT,7/7/2020 14:26,47.45,47.45,47.4,47.4,11720,0
FPT,7/7/2020 14:27,47.45,47.45,47.4,47.45,4230,0
FPT,7/7/2020 14:28,47.45,47.45,47.4,47.45,3220,0
FPT,7/7/2020 14:29,47.45,47.45,47.4,47.4,10730,0
FPT,7/7/2020 14:46,47.45,47.45,47.45,47.45,34590,0
FPT,7/8/2020 9:15,47.3,47.4,47.3,47.4,9000,0
FPT,7/8/2020 9:16,47.4,47.4,47.4,47.4,1280,0
FPT,7/8/2020 9:17,47.45,47.45,47.4,47.4,2630,0
FPT,7/8/2020 9:18,47.4,47.4,47.4,47.4,520,0
FPT,7/8/2020 9:19,47.3,47.3,47.3,47.3,790,0
FPT,7/8/2020 9:20,47.3,47.35,47.3,47.35,3340,0
FPT,7/8/2020 9:21,47.4,47.45,47.3,47.4,15270,0
FPT,7/8/2020 9:22,47.4,47.45,47.4,47.4,14020,0
FPT,7/8/2020 9:23,47.4,47.4,47.4,47.4,5440,0
FPT,7/8/2020 9:24,47.4,47.4,47.4,47.4,4040,0
FPT,7/8/2020 9:25,47.4,47.4,47.4,47.4,1940,0
FPT,7/8/2020 9:26,47.45,47.45,47.4,47.4,10080,0
FPT,7/8/2020 9:27,47.4,47.4,47.4,47.4,1300,0
FPT,7/8/2020 9:28,47.45,47.45,47.4,47.45,16060,0
FPT,7/8/2020 9:29,47.4,47.45,47.4,47.45,1180,0
FPT,7/8/2020 9:30,47.45,47.45,47.45,47.45,22370,0
FPT,7/8/2020 9:31,47.5,47.5,47.45,47.5,4890,0
FPT,7/8/2020 9:32,47.5,47.5,47.5,47.5,27820,0
FPT,7/8/2020 9:33,47.5,47.55,47.5,47.55,34360,0
FPT,7/8/2020 9:34,47.55,47.6,47.5,47.6,41140,0
FPT,7/8/2020 9:35,47.6,47.6,47.55,47.6,20490,0
FPT,7/8/2020 9:36,47.6,47.65,47.6,47.65,20470,0
FPT,7/8/2020 9:37,47.65,47.65,47.65,47.65,21930,0
FPT,7/8/2020 9:38,47.7,47.7,47.65,47.7,21620,0
FPT,7/8/2020 9:39,47.7,47.75,47.7,47.75,38960,0
FPT,7/8/2020 9:40,47.8,47.8,47.75,47.75,21020,0
FPT,7/8/2020 9:41,47.8,47.8,47.75,47.8,56000,0
FPT,7/8/2020 9:42,47.8,47.85,47.8,47.85,24050,0
FPT,7/8/2020 9:43,47.85,47.9,47.85,47.85,4030,0
FPT,7/8/2020 9:44,47.9,47.9,47.85,47.85,47080,0
FPT,7/8/2020 9:45,47.85,47.85,47.75,47.8,30690,0
FPT,7/8/2020 9:46,47.8,47.8,47.75,47.75,8050,0
FPT,7/8/2020 9:47,47.7,47.75,47.7,47.7,7500,0
FPT,7/8/2020 9:48,47.65,47.7,47.6,47.6,9950,0
FPT,7/8/2020 9:49,47.6,47.6,47.55,47.55,7390,0
FPT,7/8/2020 9:50,47.55,47.55,47.5,47.55,26720,0
FPT,7/8/2020 9:51,47.5,47.55,47.5,47.55,14740,0
FPT,7/8/2020 9:52,47.55,47.55,47.55,47.55,6880,0
FPT,7/8/2020 9:53,47.6,47.65,47.55,47.65,19010,0
FPT,7/8/2020 9:54,47.65,47.65,47.6,47.6,20900,0
FPT,7/8/2020 9:55,47.65,47.7,47.65,47.65,460,0
FPT,7/8/2020 9:56,47.7,47.7,47.65,47.65,2250,0
FPT,7/8/2020 9:57,47.65,47.7,47.65,47.65,1690,0
FPT,7/8/2020 9:58,47.65,47.65,47.65,47.65,120,0
FPT,7/8/2020 9:59,47.65,47.65,47.65,47.65,5780,0
FPT,7/8/2020 10:00,47.65,47.65,47.6,47.6,6000,0
FPT,7/8/2020 10:01,47.65,47.7,47.65,47.65,1570,0
FPT,7/8/2020 10:02,47.7,47.7,47.65,47.7,14610,0
FPT,7/8/2020 10:03,47.7,47.7,47.7,47.7,5000,0
FPT,7/8/2020 10:04,47.7,47.7,47.65,47.7,20310,0
FPT,7/8/2020 10:05,47.75,47.75,47.7,47.75,690,0
FPT,7/8/2020 10:06,47.7,47.7,47.7,47.7,9580,0
FPT,7/8/2020 10:07,47.7,47.7,47.7,47.7,760,0
FPT,7/8/2020 10:08,47.7,47.75,47.7,47.75,9170,0
FPT,7/8/2020 10:09,47.7,47.7,47.65,47.7,7010,0
FPT,7/8/2020 10:10,47.7,47.7,47.7,47.7,20,0
FPT,7/8/2020 10:11,47.7,47.7,47.7,47.7,9810,0
FPT,7/8/2020 10:12,47.65,47.7,47.65,47.7,5350,0
FPT,7/8/2020 10:13,47.7,47.7,47.65,47.7,5120,0
FPT,7/8/2020 10:14,47.7,47.7,47.65,47.7,3600,0
FPT,7/8/2020 10:15,47.7,47.7,47.7,47.7,3500,0
FPT,7/8/2020 10:16,47.7,47.7,47.65,47.65,10100,0
FPT,7/8/2020 10:17,47.65,47.65,47.65,47.65,30,0
FPT,7/8/2020 10:18,47.65,47.65,47.65,47.65,1370,0
FPT,7/8/2020 10:19,47.7,47.7,47.7,47.7,1500,0
FPT,7/8/2020 10:20,47.7,47.7,47.65,47.7,2660,0
FPT,7/8/2020 10:21,47.7,47.7,47.7,47.7,50,0
FPT,7/8/2020 10:22,47.75,47.75,47.65,47.7,50050,0
FPT,7/8/2020 10:23,47.7,47.75,47.7,47.75,5750,0
FPT,7/8/2020 10:24,47.75,47.8,47.75,47.8,5750,0
FPT,7/8/2020 10:25,47.8,47.8,47.8,47.8,58210,0
FPT,7/8/2020 10:26,47.8,47.8,47.8,47.8,220,0
FPT,7/8/2020 10:27,47.8,47.8,47.8,47.8,5490,0
FPT,7/8/2020 10:28,47.75,47.75,47.75,47.75,1000,0
FPT,7/8/2020 10:29,47.8,47.8,47.75,47.8,22120,0
FPT,7/8/2020 10:30,47.85,47.85,47.8,47.8,150,0
FPT,7/8/2020 10:31,47.8,47.8,47.8,47.8,3200,0
FPT,7/8/2020 10:32,47.8,47.8,47.8,47.8,9730,0
FPT,7/8/2020 10:33,47.75,47.8,47.75,47.8,400,0
FPT,7/8/2020 10:34,47.8,47.8,47.8,47.8,300,0
FPT,7/8/2020 10:35,47.8,47.8,47.75,47.8,10230,0
FPT,7/8/2020 10:36,47.8,47.8,47.8,47.8,1930,0
FPT,7/8/2020 10:37,47.8,47.8,47.8,47.8,70,0
FPT,7/8/2020 10:38,47.8,47.8,47.8,47.8,4320,0
FPT,7/8/2020 10:40,47.8,47.8,47.8,47.8,6980,0
FPT,7/8/2020 10:41,47.75,47.75,47.75,47.75,100,0
FPT,7/8/2020 10:42,47.8,47.8,47.8,47.8,5130,0
FPT,7/8/2020 10:43,47.8,47.8,47.8,47.8,5270,0
FPT,7/8/2020 10:44,47.85,47.85,47.8,47.8,850,0
FPT,7/8/2020 10:45,47.8,47.85,47.8,47.8,1140,0
FPT,7/8/2020 10:46,47.8,47.85,47.8,47.85,5620,0
FPT,7/8/2020 10:47,47.85,47.85,47.85,47.85,1630,0
FPT,7/8/2020 10:48,47.85,47.85,47.8,47.85,4060,0
FPT,7/8/2020 10:49,47.85,47.85,47.85,47.85,1000,0
FPT,7/8/2020 10:50,47.8,47.85,47.8,47.85,1470,0
FPT,7/8/2020 10:51,47.8,47.8,47.8,47.8,290,0
FPT,7/8/2020 10:53,47.8,47.8,47.8,47.8,6230,0
FPT,7/8/2020 10:54,47.8,47.85,47.8,47.8,8980,0
FPT,7/8/2020 10:55,47.8,47.8,47.8,47.8,600,0
FPT,7/8/2020 10:56,47.8,47.8,47.8,47.8,660,0
FPT,7/8/2020 10:57,47.8,47.8,47.8,47.8,12380,0
FPT,7/8/2020 10:58,47.8,47.8,47.8,47.8,4880,0
FPT,7/8/2020 10:59,47.8,47.8,47.75,47.8,4730,0
FPT,7/8/2020 11:00,47.75,47.75,47.75,47.75,10,0
FPT,7/8/2020 11:01,47.75,47.75,47.7,47.75,12030,0
FPT,7/8/2020 11:02,47.75,47.75,47.75,47.75,230,0
FPT,7/8/2020 11:03,47.75,47.75,47.7,47.7,1000,0
FPT,7/8/2020 11:04,47.75,47.75,47.75,47.75,1840,0
FPT,7/8/2020 11:05,47.7,47.75,47.7,47.75,7000,0
FPT,7/8/2020 11:06,47.75,47.8,47.75,47.8,2000,0
FPT,7/8/2020 11:07,47.8,47.8,47.8,47.8,200,0
FPT,7/8/2020 11:08,47.8,47.8,47.75,47.75,10060,0
FPT,7/8/2020 11:09,47.75,47.75,47.75,47.75,1550,0
FPT,7/8/2020 11:10,47.8,47.8,47.75,47.75,220,0
FPT,7/8/2020 11:11,47.75,47.8,47.75,47.75,2860,0
FPT,7/8/2020 11:12,47.8,47.8,47.75,47.75,3920,0
FPT,7/8/2020 11:13,47.75,47.75,47.7,47.7,25820,0
FPT,7/8/2020 11:14,47.65,47.7,47.65,47.7,1370,0
FPT,7/8/2020 11:15,47.7,47.7,47.7,47.7,140,0
FPT,7/8/2020 11:16,47.7,47.7,47.7,47.7,40,0
FPT,7/8/2020 11:17,47.7,47.7,47.65,47.7,9000,0
FPT,7/8/2020 11:18,47.7,47.7,47.7,47.7,10,0
FPT,7/8/2020 11:19,47.65,47.65,47.65,47.65,1050,0
FPT,7/8/2020 11:20,47.65,47.7,47.65,47.7,2040,0
FPT,7/8/2020 11:21,47.7,47.7,47.7,47.7,70,0
FPT,7/8/2020 11:23,47.65,47.7,47.65,47.7,110,0
FPT,7/8/2020 11:24,47.7,47.7,47.7,47.7,60,0
FPT,7/8/2020 11:27,47.7,47.7,47.7,47.7,10,0
FPT,7/8/2020 11:28,47.7,47.7,47.65,47.65,17310,0
FPT,7/8/2020 11:29,47.65,47.7,47.65,47.65,1810,0
FPT,7/8/2020 13:00,47.7,47.7,47.7,47.7,19760,0
FPT,7/8/2020 13:01,47.65,47.65,47.65,47.65,3100,0
FPT,7/8/2020 13:02,47.65,47.65,47.65,47.65,1500,0
FPT,7/8/2020 13:03,47.65,47.7,47.65,47.7,2060,0
FPT,7/8/2020 13:04,47.65,47.7,47.65,47.7,1120,0
FPT,7/8/2020 13:05,47.65,47.65,47.65,47.65,2100,0
FPT,7/8/2020 13:06,47.65,47.65,47.65,47.65,230,0
FPT,7/8/2020 13:07,47.65,47.65,47.65,47.65,2500,0
FPT,7/8/2020 13:08,47.65,47.7,47.65,47.7,4110,0
FPT,7/8/2020 13:09,47.65,47.65,47.65,47.65,3780,0
FPT,7/8/2020 13:10,47.65,47.65,47.65,47.65,270,0
FPT,7/8/2020 13:11,47.65,47.65,47.65,47.65,660,0
FPT,7/8/2020 13:12,47.6,47.65,47.6,47.65,14540,0
FPT,7/8/2020 13:13,47.65,47.65,47.65,47.65,2510,0
FPT,7/8/2020 13:14,47.65,47.65,47.65,47.65,1000,0
FPT,7/8/2020 13:15,47.65,47.7,47.65,47.7,4300,0
FPT,7/8/2020 13:16,47.65,47.65,47.65,47.65,5100,0
FPT,7/8/2020 13:17,47.65,47.65,47.65,47.65,1000,0
FPT,7/8/2020 13:18,47.65,47.7,47.65,47.7,1210,0
FPT,7/8/2020 13:20,47.65,47.65,47.65,47.65,220,0
FPT,7/8/2020 13:21,47.65,47.65,47.65,47.65,1810,0
FPT,7/8/2020 13:22,47.65,47.65,47.65,47.65,200,0
FPT,7/8/2020 13:23,47.65,47.65,47.65,47.65,1200,0
FPT,7/8/2020 13:24,47.65,47.7,47.65,47.7,3380,0
FPT,7/8/2020 13:25,47.7,47.7,47.7,47.7,5000,0
FPT,7/8/2020 13:26,47.65,47.7,47.65,47.7,600,0
FPT,7/8/2020 13:27,47.65,47.65,47.65,47.65,1200,0
FPT,7/8/2020 13:28,47.65,47.65,47.65,47.65,240,0
FPT,7/8/2020 13:29,47.7,47.7,47.7,47.7,5100,0
FPT,7/8/2020 13:31,47.7,47.7,47.65,47.65,16050,0
FPT,7/8/2020 13:32,47.65,47.65,47.65,47.65,50,0
FPT,7/8/2020 13:33,47.65,47.65,47.65,47.65,9970,0
FPT,7/8/2020 13:34,47.6,47.6,47.6,47.6,510,0
FPT,7/8/2020 13:36,47.65,47.65,47.6,47.65,12990,0
FPT,7/8/2020 13:37,47.6,47.65,47.6,47.6,1470,0
FPT,7/8/2020 13:38,47.6,47.6,47.6,47.6,10480,0
FPT,7/8/2020 13:39,47.6,47.6,47.6,47.6,2910,0
FPT,7/8/2020 13:40,47.6,47.6,47.6,47.6,120,0
FPT,7/8/2020 13:41,47.6,47.6,47.6,47.6,1050,0
FPT,7/8/2020 13:42,47.6,47.65,47.6,47.65,2040,0
FPT,7/8/2020 13:43,47.65,47.65,47.6,47.6,1610,0
FPT,7/8/2020 13:44,47.6,47.6,47.6,47.6,310,0
FPT,7/8/2020 13:45,47.6,47.6,47.6,47.6,2230,0
FPT,7/8/2020 13:46,47.6,47.6,47.6,47.6,3460,0
FPT,7/8/2020 13:47,47.6,47.6,47.6,47.6,500,0
FPT,7/8/2020 13:48,47.6,47.6,47.6,47.6,120,0
FPT,7/8/2020 13:49,47.6,47.6,47.6,47.6,40,0
FPT,7/8/2020 13:50,47.6,47.6,47.6,47.6,1300,0
FPT,7/8/2020 13:51,47.65,47.65,47.6,47.6,2930,0
FPT,7/8/2020 13:52,47.6,47.6,47.6,47.6,1060,0
FPT,7/8/2020 13:53,47.65,47.65,47.65,47.65,10,0
FPT,7/8/2020 13:54,47.65,47.65,47.65,47.65,7410,0
FPT,7/8/2020 13:55,47.7,47.7,47.65,47.7,1150,0
FPT,7/8/2020 13:56,47.7,47.7,47.7,47.7,200,0
FPT,7/8/2020 13:57,47.7,47.7,47.65,47.65,1010,0
FPT,7/8/2020 13:58,47.65,47.7,47.65,47.65,5750,0
FPT,7/8/2020 13:59,47.65,47.65,47.65,47.65,170,0
FPT,7/8/2020 14:00,47.65,47.65,47.65,47.65,350,0
FPT,7/8/2020 14:01,47.65,47.65,47.65,47.65,12410,0
FPT,7/8/2020 14:02,47.65,47.65,47.6,47.65,10140,0
FPT,7/8/2020 14:03,47.6,47.65,47.6,47.65,15010,0
FPT,7/8/2020 14:04,47.65,47.65,47.6,47.65,220,0
FPT,7/8/2020 14:05,47.65,47.65,47.65,47.65,1570,0
FPT,7/8/2020 14:06,47.65,47.65,47.65,47.65,8580,0
FPT,7/8/2020 14:07,47.65,47.65,47.6,47.6,60,0
FPT,7/8/2020 14:08,47.6,47.65,47.6,47.6,2610,0
FPT,7/8/2020 14:09,47.6,47.6,47.6,47.6,300,0
FPT,7/8/2020 14:11,47.65,47.65,47.6,47.6,1010,0
FPT,7/8/2020 14:12,47.65,47.65,47.6,47.65,800,0
FPT,7/8/2020 14:13,47.6,47.6,47.6,47.6,1200,0
FPT,7/8/2020 14:14,47.6,47.65,47.6,47.65,7540,0
FPT,7/8/2020 14:15,47.65,47.65,47.65,47.65,430,0
FPT,7/8/2020 14:16,47.65,47.7,47.65,47.65,490,0
FPT,7/8/2020 14:17,47.65,47.65,47.65,47.65,150,0
FPT,7/8/2020 14:18,47.65,47.65,47.65,47.65,50,0
FPT,7/8/2020 14:19,47.65,47.65,47.65,47.65,2300,0
FPT,7/8/2020 14:20,47.7,47.7,47.65,47.65,30250,0
FPT,7/8/2020 14:21,47.65,47.7,47.65,47.7,2240,0
FPT,7/8/2020 14:22,47.7,47.7,47.7,47.7,5740,0
FPT,7/8/2020 14:24,47.65,47.7,47.65,47.65,860,0
FPT,7/8/2020 14:25,47.7,47.7,47.65,47.65,310,0
FPT,7/8/2020 14:26,47.7,47.7,47.7,47.7,16670,0
FPT,7/8/2020 14:27,47.7,47.7,47.65,47.65,16470,0
FPT,7/8/2020 14:29,47.7,47.7,47.65,47.7,6840,0
FPT,7/8/2020 14:46,47.7,47.7,47.7,47.7,25570,0
FPT,7/9/2020 9:15,47.9,47.9,47.8,47.9,28380,0
FPT,7/9/2020 9:16,47.9,47.9,47.9,47.9,1820,0
FPT,7/9/2020 9:17,47.95,47.95,47.9,47.9,3870,0
FPT,7/9/2020 9:18,47.95,47.95,47.9,47.95,5610,0
FPT,7/9/2020 9:19,47.95,47.95,47.95,47.95,5880,0
FPT,7/9/2020 9:20,47.95,48,47.95,48,23220,0
FPT,7/9/2020 9:21,48,48.05,48,48.05,47340,0
FPT,7/9/2020 9:22,48,48.1,48,48.1,21900,0
FPT,7/9/2020 9:23,48.05,48.1,48.05,48.05,14510,0
FPT,7/9/2020 9:24,48.05,48.1,48.05,48.1,25400,0
FPT,7/9/2020 9:25,48.1,48.15,48.1,48.1,19450,0
FPT,7/9/2020 9:26,48.1,48.15,48.1,48.1,1380,0
FPT,7/9/2020 9:27,48.1,48.15,48.1,48.1,15870,0
FPT,7/9/2020 9:28,48.1,48.15,48.1,48.15,5500,0
FPT,7/9/2020 9:29,48.15,48.15,48.1,48.15,32410,0
FPT,7/9/2020 9:30,48.15,48.2,48.1,48.2,17570,0
FPT,7/9/2020 9:31,48.2,48.2,48.15,48.15,15780,0
FPT,7/9/2020 9:32,48.15,48.2,48.1,48.1,62810,0
FPT,7/9/2020 9:33,48.1,48.1,48.1,48.1,8330,0
FPT,7/9/2020 9:34,48.1,48.15,48.1,48.1,14230,0
FPT,7/9/2020 9:35,48.15,48.15,48.15,48.15,740,0
FPT,7/9/2020 9:36,48.15,48.15,48.1,48.1,16510,0
FPT,7/9/2020 9:37,48.15,48.15,48.1,48.15,16440,0
FPT,7/9/2020 9:38,48.1,48.1,48.1,48.1,8450,0
FPT,7/9/2020 9:39,48.1,48.1,48.05,48.1,6710,0
FPT,7/9/2020 9:40,48.05,48.1,48,48,22110,0
FPT,7/9/2020 9:41,48.05,48.05,48,48,8780,0
FPT,7/9/2020 9:42,48.05,48.05,48,48.05,14690,0
FPT,7/9/2020 9:43,48,48,48,48,3730,0
FPT,7/9/2020 9:44,48,48,48,48,4240,0
FPT,7/9/2020 9:45,48,48.1,48,48.1,4940,0
FPT,7/9/2020 9:46,48,48.05,48,48.05,4030,0
FPT,7/9/2020 9:47,48.05,48.1,48,48.05,3370,0
FPT,7/9/2020 9:48,48.05,48.05,48,48,20010,0
FPT,7/9/2020 9:49,48,48.05,48,48.05,7150,0
FPT,7/9/2020 9:50,48,48.05,47.95,47.95,7850,0
FPT,7/9/2020 9:51,48,48,48,48,2250,0
FPT,7/9/2020 9:52,47.95,48,47.95,48,720,0
FPT,7/9/2020 9:53,47.95,48,47.95,48,510,0
FPT,7/9/2020 9:54,48,48,47.95,47.95,2830,0
FPT,7/9/2020 9:55,47.95,47.95,47.95,47.95,510,0
FPT,7/9/2020 9:56,48,48,47.95,48,12710,0
FPT,7/9/2020 9:57,48,48,48,48,900,0
FPT,7/9/2020 9:59,48,48,48,48,600,0
FPT,7/9/2020 10:00,48,48,47.95,47.95,400,0
FPT,7/9/2020 10:01,47.95,48,47.95,47.95,380,0
FPT,7/9/2020 10:02,47.95,48,47.95,48,840,0
FPT,7/9/2020 10:03,48,48,48,48,700,0
FPT,7/9/2020 10:04,48,48,48,48,2220,0
FPT,7/9/2020 10:05,47.95,48,47.95,48,2160,0
FPT,7/9/2020 10:06,48,48,48,48,17010,0
FPT,7/9/2020 10:07,47.95,48,47.95,48,5110,0
FPT,7/9/2020 10:08,48,48,47.95,47.95,1370,0
FPT,7/9/2020 10:09,47.95,48,47.95,48,7570,0
FPT,7/9/2020 10:10,48,48,47.95,48,30340,0
FPT,7/9/2020 10:11,48,48,48,48,2820,0
FPT,7/9/2020 10:12,48,48,48,48,8980,0
FPT,7/9/2020 10:13,48,48,48,48,10300,0
FPT,7/9/2020 10:14,48,48,48,48,3480,0
FPT,7/9/2020 10:15,48,48,48,48,50,0
FPT,7/9/2020 10:16,48,48.05,48,48.05,510,0
FPT,7/9/2020 10:17,48,48.05,48,48.05,5730,0
FPT,7/9/2020 10:18,48,48.05,48,48.05,10500,0
FPT,7/9/2020 10:19,48.05,48.05,48.05,48.05,3810,0
FPT,7/9/2020 10:20,48.05,48.05,48.05,48.05,8800,0
FPT,7/9/2020 10:21,48.05,48.05,48.05,48.05,4500,0
FPT,7/9/2020 10:22,48.05,48.1,48.05,48.05,910,0
FPT,7/9/2020 10:23,48.05,48.05,48.05,48.05,2010,0
FPT,7/9/2020 10:24,48.05,48.05,48.05,48.05,290,0
FPT,7/9/2020 10:25,48.05,48.1,48.05,48.05,1090,0
FPT,7/9/2020 10:26,48.05,48.05,48.05,48.05,4340,0
FPT,7/9/2020 10:27,48.05,48.1,48.05,48.05,1520,0
FPT,7/9/2020 10:28,48.05,48.05,48.05,48.05,120,0
FPT,7/9/2020 10:29,48.05,48.05,48.05,48.05,560,0
FPT,7/9/2020 10:30,48.05,48.1,48.05,48.1,1780,0
FPT,7/9/2020 10:31,48.05,48.1,48.05,48.05,18000,0
FPT,7/9/2020 10:32,48.1,48.1,48.05,48.05,106390,0
FPT,7/9/2020 10:33,48.1,48.15,48.1,48.15,54430,0
FPT,7/9/2020 10:34,48.15,48.15,48.15,48.15,1750,0
FPT,7/9/2020 10:35,48.15,48.2,48.15,48.15,3020,0
FPT,7/9/2020 10:36,48.15,48.2,48.15,48.15,4230,0
FPT,7/9/2020 10:37,48.2,48.2,48.2,48.2,400,0
FPT,7/9/2020 10:38,48.2,48.2,48.15,48.15,4340,0
FPT,7/9/2020 10:39,48.2,48.2,48.15,48.15,9260,0
FPT,7/9/2020 10:40,48.15,48.15,48.15,48.15,28510,0
FPT,7/9/2020 10:41,48.15,48.15,48.15,48.15,4380,0
FPT,7/9/2020 10:42,48.15,48.15,48.15,48.15,3020,0
FPT,7/9/2020 10:43,48.15,48.15,48.15,48.15,26780,0
FPT,7/9/2020 10:44,48.15,48.2,48.15,48.15,8210,0
FPT,7/9/2020 10:45,48.15,48.15,48.15,48.15,130,0
FPT,7/9/2020 10:46,48.2,48.2,48.15,48.15,12180,0
FPT,7/9/2020 10:47,48.15,48.15,48.15,48.15,10970,0
FPT,7/9/2020 10:48,48.15,48.2,48.15,48.2,8600,0
FPT,7/9/2020 10:49,48.15,48.2,48.15,48.15,5880,0
FPT,7/9/2020 10:50,48.15,48.2,48.15,48.2,440,0
FPT,7/9/2020 10:51,48.15,48.15,48.15,48.15,1360,0
FPT,7/9/2020 10:52,48.15,48.15,48.1,48.15,26430,0
FPT,7/9/2020 10:53,48.15,48.15,48.1,48.1,3140,0
FPT,7/9/2020 10:54,48.15,48.15,48.1,48.1,15560,0
FPT,7/9/2020 10:55,48.15,48.15,48.1,48.1,310,0
FPT,7/9/2020 10:56,48.1,48.15,48.1,48.1,1150,0
FPT,7/9/2020 10:57,48.1,48.15,48.1,48.1,11220,0
FPT,7/9/2020 10:58,48.1,48.15,48.1,48.15,3030,0
FPT,7/9/2020 10:59,48.15,48.15,48.15,48.15,14820,0
FPT,7/9/2020 11:00,48.15,48.15,48.15,48.15,13310,0
FPT,7/9/2020 11:01,48.15,48.15,48.15,48.15,15880,0
FPT,7/9/2020 11:02,48.15,48.15,48.15,48.15,9890,0
FPT,7/9/2020 11:03,48.2,48.2,48.15,48.15,14620,0
FPT,7/9/2020 11:04,48.2,48.2,48.2,48.2,1000,0
FPT,7/9/2020 11:05,48.2,48.2,48.15,48.2,185530,0
FPT,7/9/2020 11:06,48.2,48.2,48.2,48.2,1470,0
FPT,7/9/2020 11:07,48.2,48.25,48.2,48.2,880,0
FPT,7/9/2020 11:08,48.2,48.2,48.2,48.2,5680,0
FPT,7/9/2020 11:09,48.2,48.25,48.2,48.25,1410,0
FPT,7/9/2020 11:10,48.25,48.25,48.2,48.25,2520,0
FPT,7/9/2020 11:11,48.2,48.2,48.2,48.2,21070,0
FPT,7/9/2020 11:12,48.2,48.25,48.2,48.2,3710,0
FPT,7/9/2020 11:13,48.2,48.2,48.2,48.2,5510,0
FPT,7/9/2020 11:14,48.2,48.25,48.2,48.2,1510,0
FPT,7/9/2020 11:17,48.2,48.25,48.2,48.25,47100,0
FPT,7/9/2020 11:18,48.25,48.25,48.2,48.25,8120,0
FPT,7/9/2020 11:19,48.25,48.25,48.25,48.25,780,0
FPT,7/9/2020 11:20,48.25,48.25,48.2,48.2,6300,0
FPT,7/9/2020 11:21,48.2,48.25,48.2,48.25,6200,0
FPT,7/9/2020 11:22,48.25,48.25,48.25,48.25,4010,0
FPT,7/9/2020 11:23,48.25,48.3,48.25,48.25,580,0
FPT,7/9/2020 11:24,48.25,48.25,48.2,48.2,10500,0
FPT,7/9/2020 11:25,48.2,48.25,48.2,48.25,43890,0
FPT,7/9/2020 11:26,48.25,48.25,48.25,48.25,3720,0
FPT,7/9/2020 11:27,48.2,48.25,48.2,48.2,1460,0
FPT,7/9/2020 11:28,48.2,48.2,48.2,48.2,250,0
FPT,7/9/2020 11:29,48.2,48.2,48.2,48.2,1150,0
FPT,7/9/2020 13:00,48.25,48.3,48.25,48.3,41930,0
FPT,7/9/2020 13:01,48.3,48.3,48.2,48.2,5100,0
FPT,7/9/2020 13:02,48.2,48.2,48.2,48.2,550,0
FPT,7/9/2020 13:03,48.2,48.25,48.2,48.25,2030,0
FPT,7/9/2020 13:05,48.25,48.25,48.2,48.2,720,0
FPT,7/9/2020 13:06,48.2,48.2,48.2,48.2,250,0
FPT,7/9/2020 13:07,48.25,48.25,48.25,48.25,2500,0
FPT,7/9/2020 13:08,48.25,48.25,48.25,48.25,1220,0
FPT,7/9/2020 13:09,48.25,48.25,48.2,48.2,1630,0
FPT,7/9/2020 13:10,48.25,48.25,48.25,48.25,300,0
FPT,7/9/2020 13:11,48.25,48.3,48.25,48.25,5250,0
FPT,7/9/2020 13:12,48.2,48.25,48.2,48.25,1150,0
FPT,7/9/2020 13:13,48.25,48.3,48.25,48.3,810,0
FPT,7/9/2020 13:14,48.25,48.25,48.25,48.25,1050,0
FPT,7/9/2020 13:15,48.25,48.3,48.25,48.3,2390,0
FPT,7/9/2020 13:16,48.25,48.25,48.25,48.25,7910,0
FPT,7/9/2020 13:17,48.25,48.25,48.25,48.25,1300,0
FPT,7/9/2020 13:18,48.25,48.25,48.25,48.25,320,0
FPT,7/9/2020 13:19,48.25,48.25,48.2,48.2,2840,0
FPT,7/9/2020 13:20,48.2,48.2,48.2,48.2,480,0
FPT,7/9/2020 13:21,48.25,48.25,48.2,48.2,750,0
FPT,7/9/2020 13:22,48.2,48.25,48.2,48.2,7980,0
FPT,7/9/2020 13:23,48.2,48.2,48.2,48.2,1160,0
FPT,7/9/2020 13:24,48.2,48.25,48.2,48.2,560,0
FPT,7/9/2020 13:25,48.25,48.25,48.2,48.25,70,0
FPT,7/9/2020 13:26,48.2,48.25,48.2,48.2,1140,0
FPT,7/9/2020 13:27,48.2,48.2,48.2,48.2,15200,0
FPT,7/9/2020 13:28,48.25,48.25,48.2,48.2,11410,0
FPT,7/9/2020 13:29,48.2,48.2,48.2,48.2,18400,0
FPT,7/9/2020 13:30,48.2,48.2,48.2,48.2,160,0
FPT,7/9/2020 13:31,48.2,48.2,48.2,48.2,51560,0
FPT,7/9/2020 13:32,48.2,48.2,48.2,48.2,2390,0
FPT,7/9/2020 13:33,48.15,48.15,48.15,48.15,10250,0
FPT,7/9/2020 13:34,48.15,48.15,48.15,48.15,7850,0
FPT,7/9/2020 13:35,48.15,48.15,48.1,48.1,13390,0
FPT,7/9/2020 13:36,48.1,48.1,48.1,48.1,5050,0
FPT,7/9/2020 13:37,48.15,48.2,48.1,48.2,18450,0
FPT,7/9/2020 13:38,48.15,48.15,48.15,48.15,1700,0
FPT,7/9/2020 13:39,48.15,48.15,48.15,48.15,1570,0
FPT,7/9/2020 13:40,48.15,48.2,48.15,48.15,9720,0
FPT,7/9/2020 13:41,48.15,48.15,48.15,48.15,100,0
FPT,7/9/2020 13:42,48.2,48.2,48.15,48.15,1280,0
FPT,7/9/2020 13:43,48.2,48.2,48.15,48.15,690,0
FPT,7/9/2020 13:44,48.15,48.15,48.15,48.15,10860,0
FPT,7/9/2020 13:45,48.15,48.15,48.15,48.15,2590,0
FPT,7/9/2020 13:46,48.2,48.2,48.15,48.15,20060,0
FPT,7/9/2020 13:47,48.15,48.15,48.15,48.15,7020,0
FPT,7/9/2020 13:48,48.15,48.15,48.15,48.15,50,0
FPT,7/9/2020 13:49,48.1,48.2,48.1,48.15,16840,0
FPT,7/9/2020 13:50,48.2,48.2,48.15,48.2,320,0
FPT,7/9/2020 13:51,48.2,48.2,48.15,48.15,9130,0
FPT,7/9/2020 13:52,48.15,48.15,48.15,48.15,5870,0
FPT,7/9/2020 13:53,48.15,48.15,48.15,48.15,4880,0
FPT,7/9/2020 13:54,48.15,48.2,48.15,48.15,700,0
FPT,7/9/2020 13:55,48.2,48.2,48.15,48.15,10060,0
FPT,7/9/2020 13:56,48.1,48.1,48.1,48.1,20,0
FPT,7/9/2020 13:57,48.15,48.15,48.1,48.15,3360,0
FPT,7/9/2020 13:58,48.15,48.15,48.1,48.1,10470,0
FPT,7/9/2020 13:59,48.15,48.15,48.15,48.15,2510,0
FPT,7/9/2020 14:01,48.15,48.2,48.15,48.2,1740,0
FPT,7/9/2020 14:02,48.2,48.2,48.15,48.15,21770,0
FPT,7/9/2020 14:03,48.2,48.2,48.2,48.2,6310,0
FPT,7/9/2020 14:04,48.15,48.2,48.15,48.2,16550,0
FPT,7/9/2020 14:05,48.15,48.2,48.15,48.2,12460,0
FPT,7/9/2020 14:06,48.15,48.2,48.15,48.2,3100,0
FPT,7/9/2020 14:07,48.2,48.25,48.15,48.25,34650,0
FPT,7/9/2020 14:08,48.25,48.25,48.2,48.25,8570,0
FPT,7/9/2020 14:09,48.25,48.25,48.2,48.2,3960,0
FPT,7/9/2020 14:10,48.25,48.3,48.25,48.25,10810,0
FPT,7/9/2020 14:11,48.25,48.3,48.25,48.3,4250,0
FPT,7/9/2020 14:12,48.25,48.3,48.25,48.3,3930,0
FPT,7/9/2020 14:13,48.3,48.3,48.25,48.3,2950,0
FPT,7/9/2020 14:14,48.25,48.3,48.25,48.3,2100,0
FPT,7/9/2020 14:15,48.3,48.3,48.25,48.3,50040,0
FPT,7/9/2020 14:16,48.3,48.3,48.3,48.3,10800,0
FPT,7/9/2020 14:17,48.3,48.3,48.25,48.3,32260,0
FPT,7/9/2020 14:18,48.3,48.35,48.3,48.35,38250,0
FPT,7/9/2020 14:19,48.3,48.3,48.3,48.3,3030,0
FPT,7/9/2020 14:20,48.3,48.35,48.25,48.3,12280,0
FPT,7/9/2020 14:21,48.3,48.35,48.3,48.35,2890,0
FPT,7/9/2020 14:22,48.3,48.35,48.3,48.3,4090,0
FPT,7/9/2020 14:23,48.35,48.35,48.3,48.35,11450,0
FPT,7/9/2020 14:24,48.35,48.4,48.35,48.35,21910,0
FPT,7/9/2020 14:25,48.35,48.4,48.35,48.4,15720,0
FPT,7/9/2020 14:26,48.4,48.4,48.35,48.4,7220,0
FPT,7/9/2020 14:27,48.4,48.4,48.35,48.35,18090,0
FPT,7/9/2020 14:28,48.35,48.4,48.35,48.35,1560,0
FPT,7/9/2020 14:29,48.35,48.4,48.35,48.4,14120,0
FPT,7/9/2020 14:46,48.35,48.35,48.35,48.35,68510,0
FPT,7/10/2020 9:15,48.1,48.1,48.1,48.1,32690,0
FPT,7/10/2020 9:16,48.1,48.1,48.1,48.1,100,0
FPT,7/10/2020 9:17,48.1,48.1,48,48,8780,0
FPT,7/10/2020 9:18,48.05,48.05,48.05,48.05,1010,0
FPT,7/10/2020 9:19,48.05,48.1,48,48.1,23090,0
FPT,7/10/2020 9:20,48.1,48.1,48.1,48.1,3140,0
FPT,7/10/2020 9:21,48.1,48.1,48.05,48.1,13450,0
FPT,7/10/2020 9:22,48.1,48.1,48.1,48.1,2300,0
FPT,7/10/2020 9:23,48.1,48.1,48.1,48.1,1960,0
FPT,7/10/2020 9:24,48.1,48.1,48.05,48.1,6550,0
FPT,7/10/2020 9:25,48.05,48.1,48.05,48.05,19370,0
FPT,7/10/2020 9:26,48.1,48.1,48.05,48.1,14930,0
FPT,7/10/2020 9:27,48.1,48.1,48.05,48.05,1630,0
FPT,7/10/2020 9:28,48.05,48.1,48.05,48.1,4860,0
FPT,7/10/2020 9:29,48.1,48.2,48.1,48.1,7180,0
FPT,7/10/2020 9:30,48.1,48.2,48.1,48.1,800,0
FPT,7/10/2020 9:31,48.2,48.2,48.15,48.2,6740,0
FPT,7/10/2020 9:32,48.15,48.2,48.15,48.2,6000,0
FPT,7/10/2020 9:33,48.2,48.2,48.2,48.2,1790,0
FPT,7/10/2020 9:34,48.2,48.2,48.2,48.2,3210,0
FPT,7/10/2020 9:35,48.2,48.2,48.2,48.2,1640,0
FPT,7/10/2020 9:36,48.2,48.2,48.15,48.2,10060,0
FPT,7/10/2020 9:37,48.2,48.2,48.2,48.2,2650,0
FPT,7/10/2020 9:38,48.2,48.2,48.2,48.2,1610,0
FPT,7/10/2020 9:39,48.2,48.2,48.2,48.2,5000,0
FPT,7/10/2020 9:40,48.2,48.2,48.2,48.2,8550,0
FPT,7/10/2020 9:41,48.2,48.2,48.15,48.15,19320,0
FPT,7/10/2020 9:42,48.15,48.15,48.1,48.1,11320,0
FPT,7/10/2020 9:43,48.1,48.15,48.1,48.1,13400,0
FPT,7/10/2020 9:44,48.1,48.1,48.1,48.1,3630,0
FPT,7/10/2020 9:45,48.1,48.1,48.1,48.1,2330,0
FPT,7/10/2020 9:46,48.1,48.1,48.1,48.1,4310,0
FPT,7/10/2020 9:47,48.1,48.1,48.1,48.1,3780,0
FPT,7/10/2020 9:48,48.1,48.1,48.1,48.1,13100,0
FPT,7/10/2020 9:49,48.1,48.15,48.1,48.1,10160,0
FPT,7/10/2020 9:50,48.1,48.1,48.05,48.1,160,0
FPT,7/10/2020 9:52,48.1,48.1,48.05,48.05,7030,0
FPT,7/10/2020 9:53,48.05,48.05,48.05,48.05,4400,0
FPT,7/10/2020 9:54,48.05,48.1,48.05,48.05,8310,0
FPT,7/10/2020 9:55,48.05,48.05,48,48,11370,0
FPT,7/10/2020 9:56,48.05,48.05,48,48.05,12040,0
FPT,7/10/2020 9:57,48.05,48.05,48.05,48.05,10,0
FPT,7/10/2020 9:58,48.05,48.05,48,48,290,0
FPT,7/10/2020 9:59,48.05,48.05,48.05,48.05,11720,0
FPT,7/10/2020 10:00,48.05,48.05,48.05,48.05,2310,0
FPT,7/10/2020 10:01,48.05,48.05,48.05,48.05,100,0
FPT,7/10/2020 10:02,48.05,48.05,48,48,3440,0
FPT,7/10/2020 10:03,48.05,48.05,48,48,6160,0
FPT,7/10/2020 10:04,48,48.05,48,48,1150,0
FPT,7/10/2020 10:05,48.05,48.05,48.05,48.05,3010,0
FPT,7/10/2020 10:06,48.05,48.05,48.05,48.05,440,0
FPT,7/10/2020 10:07,48.05,48.05,48.05,48.05,440,0
FPT,7/10/2020 10:08,48.05,48.05,48.05,48.05,1050,0
FPT,7/10/2020 10:09,48.05,48.05,48.05,48.05,850,0
FPT,7/10/2020 10:10,48,48,48,48,330,0
FPT,7/10/2020 10:11,48.05,48.05,48,48.05,6420,0
FPT,7/10/2020 10:12,48.1,48.1,48.05,48.05,3260,0
FPT,7/10/2020 10:13,48.1,48.1,48.05,48.05,120,0
FPT,7/10/2020 10:14,48.05,48.05,48.05,48.05,3000,0
FPT,7/10/2020 10:15,48.05,48.05,48.05,48.05,2420,0
FPT,7/10/2020 10:16,48.05,48.05,48.05,48.05,1570,0
FPT,7/10/2020 10:17,48.05,48.05,48.05,48.05,8080,0
FPT,7/10/2020 10:19,48.05,48.05,48.05,48.05,1790,0
FPT,7/10/2020 10:21,48.05,48.05,48.05,48.05,470,0
FPT,7/10/2020 10:22,48.05,48.1,48.05,48.1,3100,0
FPT,7/10/2020 10:23,48.05,48.05,48.05,48.05,2000,0
FPT,7/10/2020 10:24,48.05,48.05,48.05,48.05,6000,0
FPT,7/10/2020 10:25,48.05,48.05,48.05,48.05,600,0
FPT,7/10/2020 10:26,48.05,48.05,48.05,48.05,10500,0
FPT,7/10/2020 10:28,48.05,48.1,48.05,48.1,700,0
FPT,7/10/2020 10:30,48.05,48.05,48.05,48.05,20910,0
FPT,7/10/2020 10:31,48.05,48.05,48.05,48.05,1790,0
FPT,7/10/2020 10:32,48.05,48.05,48,48,250,0
FPT,7/10/2020 10:33,48,48.05,48,48.05,910,0
FPT,7/10/2020 10:34,48.05,48.05,48,48.05,960,0
FPT,7/10/2020 10:35,48,48.05,48,48.05,1120,0
FPT,7/10/2020 10:36,48.05,48.05,48,48.05,4610,0
FPT,7/10/2020 10:37,48.05,48.1,48.05,48.1,140,0
FPT,7/10/2020 10:41,48.1,48.1,48.1,48.1,1000,0
FPT,7/10/2020 10:42,48.05,48.05,48.05,48.05,10,0
FPT,7/10/2020 10:43,48.05,48.05,48.05,48.05,260,0
FPT,7/10/2020 10:44,48.05,48.05,48.05,48.05,9610,0
FPT,7/10/2020 10:45,48.05,48.05,48.05,48.05,1580,0
FPT,7/10/2020 10:46,48.1,48.1,48.05,48.1,4110,0
FPT,7/10/2020 10:47,48.1,48.1,48.1,48.1,20,0
FPT,7/10/2020 10:48,48.1,48.1,48.1,48.1,510,0
FPT,7/10/2020 10:50,48.05,48.05,48.05,48.05,100,0
FPT,7/10/2020 10:52,48.1,48.1,48.1,48.1,1000,0
FPT,7/10/2020 10:54,48.05,48.1,48.05,48.1,1100,0
FPT,7/10/2020 10:56,48.1,48.1,48.1,48.1,500,0
FPT,7/10/2020 10:57,48.05,48.05,48.05,48.05,2930,0
FPT,7/10/2020 10:58,48.05,48.05,48.05,48.05,1200,0
FPT,7/10/2020 10:59,48.05,48.05,48.05,48.05,23090,0
FPT,7/10/2020 11:01,48.05,48.05,48.05,48.05,16530,0
FPT,7/10/2020 11:02,48.05,48.05,48.05,48.05,8670,0
FPT,7/10/2020 11:03,48,48.05,48,48,66200,0
FPT,7/10/2020 11:04,48,48,48,48,2670,0
FPT,7/10/2020 11:05,48,48,48,48,17150,0
FPT,7/10/2020 11:06,48,48,48,48,3870,0
FPT,7/10/2020 11:07,48,48,48,48,4180,0
FPT,7/10/2020 11:08,48,48,47.95,48,1220,0
FPT,7/10/2020 11:09,48,48,47.95,47.95,60,0
FPT,7/10/2020 11:10,47.95,48,47.95,48,15300,0
FPT,7/10/2020 11:11,48,48,48,48,210,0
FPT,7/10/2020 11:12,48,48,48,48,160,0
FPT,7/10/2020 11:13,48,48,48,48,580,0
FPT,7/10/2020 11:14,48,48,48,48,30,0
FPT,7/10/2020 11:15,48,48,48,48,30,0
FPT,7/10/2020 11:16,48,48,48,48,2620,0
FPT,7/10/2020 11:17,47.95,47.95,47.95,47.95,170,0
FPT,7/10/2020 11:18,48,48,47.95,48,650,0
FPT,7/10/2020 11:21,47.95,47.95,47.95,47.95,10020,0
FPT,7/10/2020 11:22,47.95,47.95,47.95,47.95,23120,0
FPT,7/10/2020 11:23,47.95,48,47.95,47.95,16120,0
FPT,7/10/2020 11:24,47.95,47.95,47.95,47.95,2500,0
FPT,7/10/2020 11:25,47.95,47.95,47.95,47.95,10,0
FPT,7/10/2020 11:26,47.95,47.95,47.9,47.9,34790,0
FPT,7/10/2020 11:27,47.9,47.9,47.9,47.9,1800,0
FPT,7/10/2020 11:29,47.9,47.9,47.85,47.85,12360,0
FPT,7/10/2020 13:00,47.7,47.7,47.7,47.7,31680,0
FPT,7/10/2020 13:01,47.8,47.8,47.8,47.8,100,0
FPT,7/10/2020 13:03,47.8,47.8,47.75,47.75,630,0
FPT,7/10/2020 13:04,47.75,47.75,47.7,47.7,8220,0
FPT,7/10/2020 13:05,47.7,47.7,47.6,47.65,5490,0
FPT,7/10/2020 13:06,47.65,47.65,47.5,47.5,9790,0
FPT,7/10/2020 13:07,47.6,47.6,47.5,47.6,18310,0
FPT,7/10/2020 13:08,47.6,47.6,47.5,47.6,7510,0
FPT,7/10/2020 13:09,47.5,47.6,47.5,47.6,2680,0
FPT,7/10/2020 13:10,47.55,47.55,47.55,47.55,790,0
FPT,7/10/2020 13:11,47.55,47.55,47.55,47.55,1420,0
FPT,7/10/2020 13:12,47.6,47.6,47.55,47.6,10080,0
FPT,7/10/2020 13:13,47.65,47.7,47.65,47.7,11590,0
FPT,7/10/2020 13:14,47.7,47.7,47.65,47.7,12810,0
FPT,7/10/2020 13:15,47.7,47.75,47.7,47.75,37220,0
FPT,7/10/2020 13:16,47.9,47.9,47.7,47.75,21360,0
FPT,7/10/2020 13:17,47.8,47.8,47.8,47.8,300,0
FPT,7/10/2020 13:18,47.8,47.9,47.75,47.9,8170,0
FPT,7/10/2020 13:19,47.8,47.8,47.75,47.8,990,0
FPT,7/10/2020 13:20,47.8,47.8,47.8,47.8,4570,0
FPT,7/10/2020 13:21,47.85,47.85,47.8,47.8,5800,0
FPT,7/10/2020 13:23,47.8,47.8,47.8,47.8,5800,0
FPT,7/10/2020 13:24,47.8,47.8,47.8,47.8,770,0
FPT,7/10/2020 13:25,47.8,47.8,47.8,47.8,4230,0
FPT,7/10/2020 13:26,47.8,47.85,47.8,47.8,4000,0
FPT,7/10/2020 13:27,47.8,47.8,47.8,47.8,30,0
FPT,7/10/2020 13:28,47.85,47.85,47.8,47.8,8960,0
FPT,7/10/2020 13:29,47.8,47.8,47.8,47.8,4200,0
FPT,7/10/2020 13:30,47.8,47.8,47.8,47.8,3100,0
FPT,7/10/2020 13:31,47.85,47.85,47.8,47.8,2260,0
FPT,7/10/2020 13:32,47.8,47.8,47.8,47.8,2320,0
FPT,7/10/2020 13:33,47.8,47.8,47.8,47.8,1120,0
FPT,7/10/2020 13:34,47.8,47.8,47.8,47.8,7370,0
FPT,7/10/2020 13:35,47.8,47.8,47.8,47.8,1780,0
FPT,7/10/2020 13:36,47.8,47.8,47.8,47.8,4300,0
FPT,7/10/2020 13:37,47.8,47.8,47.8,47.8,130,0
FPT,7/10/2020 13:39,47.8,47.8,47.8,47.8,1100,0
FPT,7/10/2020 13:40,47.75,47.8,47.75,47.8,2460,0
FPT,7/10/2020 13:41,47.8,47.8,47.75,47.75,10050,0
FPT,7/10/2020 13:42,47.75,47.75,47.7,47.7,6960,0
FPT,7/10/2020 13:43,47.7,47.75,47.7,47.75,8700,0
FPT,7/10/2020 13:44,47.7,47.75,47.7,47.7,2580,0
FPT,7/10/2020 13:45,47.7,47.7,47.7,47.7,290,0
FPT,7/10/2020 13:46,47.7,47.7,47.7,47.7,1470,0
FPT,7/10/2020 13:47,47.7,47.75,47.7,47.7,11490,0
FPT,7/10/2020 13:48,47.8,47.8,47.8,47.8,10000,0
FPT,7/10/2020 13:49,47.8,47.8,47.8,47.8,290,0
FPT,7/10/2020 13:50,47.8,47.8,47.75,47.75,1500,0
FPT,7/10/2020 13:51,47.8,47.8,47.8,47.8,4200,0
FPT,7/10/2020 13:52,47.75,47.8,47.75,47.8,6770,0
FPT,7/10/2020 13:53,47.8,47.8,47.8,47.8,330,0
FPT,7/10/2020 13:55,47.8,47.85,47.8,47.85,760,0
FPT,7/10/2020 13:56,47.9,47.9,47.85,47.85,2700,0
FPT,7/10/2020 13:57,47.85,47.85,47.85,47.85,2310,0
FPT,7/10/2020 13:58,47.85,47.9,47.85,47.9,470,0
FPT,7/10/2020 13:59,47.85,47.9,47.85,47.9,3080,0
FPT,7/10/2020 14:00,47.9,47.9,47.85,47.85,210,0
FPT,7/10/2020 14:01,47.85,47.85,47.85,47.85,250,0
FPT,7/10/2020 14:02,47.85,47.9,47.85,47.9,750,0
FPT,7/10/2020 14:03,47.9,47.9,47.9,47.9,5610,0
FPT,7/10/2020 14:04,47.85,47.85,47.85,47.85,310,0
FPT,7/10/2020 14:06,47.85,47.95,47.85,47.85,11300,0
FPT,7/10/2020 14:07,48,48,48,48,6200,0
FPT,7/10/2020 14:08,48,48,47.9,47.9,13150,0
FPT,7/10/2020 14:09,47.95,47.95,47.95,47.95,1000,0
FPT,7/10/2020 14:10,47.95,47.95,47.95,47.95,110,0
FPT,7/10/2020 14:11,47.95,47.95,47.95,47.95,3550,0
FPT,7/10/2020 14:12,47.95,48,47.95,48,15050,0
FPT,7/10/2020 14:13,48,48,48,48,6220,0
FPT,7/10/2020 14:14,47.9,47.95,47.9,47.95,2500,0
FPT,7/10/2020 14:15,47.95,47.95,47.95,47.95,500,0
FPT,7/10/2020 14:16,47.95,47.95,47.9,47.9,3950,0
FPT,7/10/2020 14:17,47.8,47.8,47.8,47.8,6000,0
FPT,7/10/2020 14:18,47.8,47.9,47.8,47.9,3350,0
FPT,7/10/2020 14:19,47.9,47.9,47.9,47.9,920,0
FPT,7/10/2020 14:20,47.8,47.9,47.8,47.9,650,0
FPT,7/10/2020 14:21,47.85,47.9,47.85,47.9,220,0
FPT,7/10/2020 14:22,47.9,47.9,47.9,47.9,220,0
FPT,7/10/2020 14:23,47.85,47.85,47.85,47.85,2050,0
FPT,7/10/2020 14:24,47.85,47.9,47.85,47.9,530,0
FPT,7/10/2020 14:25,47.85,47.85,47.8,47.8,450,0
FPT,7/10/2020 14:26,47.85,47.85,47.8,47.85,160,0
FPT,7/10/2020 14:27,47.8,47.9,47.8,47.8,1640,0
FPT,7/10/2020 14:28,47.85,47.9,47.8,47.8,340,0
FPT,7/10/2020 14:29,47.8,47.9,47.8,47.9,210,0
FPT,7/10/2020 14:46,47.8,47.8,47.8,47.8,35710,0
FPT,7/13/2020 9:15,48,48,47.95,47.95,25780,0
FPT,7/13/2020 9:16,48,48,47.95,47.95,18680,0
FPT,7/13/2020 9:17,48,48,48,48,5600,0
FPT,7/13/2020 9:18,48,48,48,48,870,0
FPT,7/13/2020 9:19,48,48,48,48,3220,0
FPT,7/13/2020 9:20,48,48,48,48,3530,0
FPT,7/13/2020 9:21,47.95,48,47.95,47.95,2760,0
FPT,7/13/2020 9:22,48,48,47.95,47.95,3170,0
FPT,7/13/2020 9:23,47.95,47.95,47.9,47.9,12000,0
FPT,7/13/2020 9:24,48,48,47.9,47.9,17300,0
FPT,7/13/2020 9:25,47.9,47.95,47.9,47.95,5160,0
FPT,7/13/2020 9:26,47.95,48,47.95,48,5720,0
FPT,7/13/2020 9:27,47.95,47.95,47.95,47.95,3160,0
FPT,7/13/2020 9:28,47.95,47.95,47.95,47.95,4220,0
FPT,7/13/2020 9:29,47.95,47.95,47.9,47.9,4120,0
FPT,7/13/2020 9:30,47.9,47.95,47.9,47.95,2130,0
FPT,7/13/2020 9:31,47.9,47.9,47.9,47.9,1500,0
FPT,7/13/2020 9:32,47.9,47.9,47.9,47.9,3100,0
FPT,7/13/2020 9:33,47.85,47.85,47.85,47.85,4200,0
FPT,7/13/2020 9:34,47.85,47.85,47.85,47.85,100,0
FPT,7/13/2020 9:35,47.85,47.85,47.85,47.85,120,0
FPT,7/13/2020 9:36,47.85,47.9,47.85,47.85,1740,0
FPT,7/13/2020 9:37,47.85,47.9,47.85,47.85,10460,0
FPT,7/13/2020 9:38,47.85,47.85,47.8,47.8,11700,0
FPT,7/13/2020 9:39,47.85,47.85,47.85,47.85,500,0
FPT,7/13/2020 9:40,47.85,47.85,47.85,47.85,400,0
FPT,7/13/2020 9:41,47.85,47.85,47.85,47.85,1500,0
FPT,7/13/2020 9:43,47.85,47.85,47.85,47.85,4000,0
FPT,7/13/2020 9:44,47.85,47.9,47.85,47.85,650,0
FPT,7/13/2020 9:45,47.85,47.9,47.85,47.9,350,0
FPT,7/13/2020 9:46,47.85,47.85,47.85,47.85,1000,0
FPT,7/13/2020 9:47,47.85,47.9,47.85,47.9,4300,0
FPT,7/13/2020 9:48,47.9,47.9,47.8,47.8,20070,0
FPT,7/13/2020 9:49,47.9,47.9,47.9,47.9,16270,0
FPT,7/13/2020 9:50,47.9,47.9,47.9,47.9,4830,0
FPT,7/13/2020 9:51,47.9,47.95,47.9,47.95,17900,0
FPT,7/13/2020 9:52,47.9,47.95,47.9,47.9,1110,0
FPT,7/13/2020 9:53,47.9,47.9,47.9,47.9,3560,0
FPT,7/13/2020 9:54,47.9,47.9,47.9,47.9,10,0
FPT,7/13/2020 9:55,47.9,47.95,47.9,47.95,110,0
FPT,7/13/2020 9:56,47.95,47.95,47.95,47.95,5570,0
FPT,7/13/2020 9:57,47.95,47.95,47.95,47.95,280,0
FPT,7/13/2020 9:58,48,48,48,48,500,0
FPT,7/13/2020 9:59,47.95,48,47.95,48,2050,0
FPT,7/13/2020 10:00,48,48,48,48,40,0
FPT,7/13/2020 10:01,47.9,47.9,47.9,47.9,10000,0
FPT,7/13/2020 10:02,47.9,48,47.9,47.9,40440,0
FPT,7/13/2020 10:03,48,48,47.9,47.9,11760,0
FPT,7/13/2020 10:04,47.95,47.95,47.95,47.95,1460,0
FPT,7/13/2020 10:05,47.95,48,47.95,47.95,2300,0
FPT,7/13/2020 10:06,47.95,47.95,47.95,47.95,1200,0
FPT,7/13/2020 10:07,47.95,47.95,47.95,47.95,1930,0
FPT,7/13/2020 10:08,47.95,48,47.9,47.9,1540,0
FPT,7/13/2020 10:09,48,48,47.95,48,33000,0
FPT,7/13/2020 10:10,48,48,47.95,47.95,3210,0
FPT,7/13/2020 10:11,48,48,48,48,15010,0
FPT,7/13/2020 10:12,48,48,48,48,11330,0
FPT,7/13/2020 10:13,47.95,48,47.95,48,1200,0
FPT,7/13/2020 10:14,48,48,48,48,2760,0
FPT,7/13/2020 10:15,47.95,48,47.9,47.9,10450,0
FPT,7/13/2020 10:16,48,48,47.9,47.95,5050,0
FPT,7/13/2020 10:18,47.9,47.95,47.9,47.9,5950,0
FPT,7/13/2020 10:19,47.9,47.9,47.9,47.9,2730,0
FPT,7/13/2020 10:20,47.95,47.95,47.9,47.9,1390,0
FPT,7/13/2020 10:21,47.95,47.95,47.95,47.95,50,0
FPT,7/13/2020 10:22,47.95,47.95,47.9,47.9,1440,0
FPT,7/13/2020 10:23,47.95,47.95,47.95,47.95,500,0
FPT,7/13/2020 10:24,47.9,47.95,47.9,47.9,9240,0
FPT,7/13/2020 10:25,47.9,47.95,47.9,47.9,4400,0
FPT,7/13/2020 10:26,47.9,47.9,47.9,47.9,70,0
FPT,7/13/2020 10:27,47.9,47.95,47.9,47.95,1090,0
FPT,7/13/2020 10:28,47.9,47.95,47.9,47.95,1480,0
FPT,7/13/2020 10:29,47.9,47.9,47.9,47.9,600,0
FPT,7/13/2020 10:30,47.9,47.9,47.9,47.9,1180,0
FPT,7/13/2020 10:31,47.9,47.9,47.9,47.9,60,0
FPT,7/13/2020 10:32,47.9,47.9,47.9,47.9,10650,0
FPT,7/13/2020 10:33,47.9,47.9,47.85,47.9,10740,0
FPT,7/13/2020 10:34,47.85,47.85,47.85,47.85,6000,0
FPT,7/13/2020 10:35,47.9,47.9,47.85,47.85,1160,0
FPT,7/13/2020 10:36,47.85,47.9,47.85,47.9,540,0
FPT,7/13/2020 10:37,47.9,47.9,47.9,47.9,3000,0
FPT,7/13/2020 10:38,47.9,47.9,47.85,47.9,4610,0
FPT,7/13/2020 10:39,47.85,47.9,47.85,47.9,6000,0
FPT,7/13/2020 10:41,47.9,47.9,47.9,47.9,3100,0
FPT,7/13/2020 10:42,47.95,47.95,47.9,47.95,1600,0
FPT,7/13/2020 10:43,47.85,47.85,47.85,47.85,10050,0
FPT,7/13/2020 10:44,47.85,47.85,47.85,47.85,30,0
FPT,7/13/2020 10:45,47.85,47.85,47.85,47.85,300,0
FPT,7/13/2020 10:46,47.95,47.95,47.95,47.95,10,0
FPT,7/13/2020 10:48,47.85,47.9,47.85,47.9,40,0
FPT,7/13/2020 10:49,47.9,47.9,47.85,47.85,1100,0
FPT,7/13/2020 10:50,47.85,47.85,47.85,47.85,24650,0
FPT,7/13/2020 10:51,47.8,47.85,47.8,47.8,11510,0
FPT,7/13/2020 10:52,47.85,47.85,47.8,47.8,40,0
FPT,7/13/2020 10:53,47.8,47.85,47.8,47.85,260,0
FPT,7/13/2020 10:54,47.85,47.85,47.8,47.8,1020,0
FPT,7/13/2020 10:55,47.8,47.85,47.8,47.85,1340,0
FPT,7/13/2020 10:56,47.85,47.85,47.85,47.85,2000,0
FPT,7/13/2020 10:57,47.8,47.9,47.8,47.9,680,0
FPT,7/13/2020 10:59,47.9,47.9,47.8,47.8,10090,0
FPT,7/13/2020 11:00,47.9,47.9,47.9,47.9,80,0
FPT,7/13/2020 11:01,47.9,47.9,47.9,47.9,1020,0
FPT,7/13/2020 11:02,47.8,47.9,47.8,47.85,450,0
FPT,7/13/2020 11:04,47.85,47.85,47.85,47.85,50,0
FPT,7/13/2020 11:06,47.9,47.9,47.85,47.85,3060,0
FPT,7/13/2020 11:07,47.85,47.85,47.85,47.85,300,0
FPT,7/13/2020 11:08,47.85,47.85,47.85,47.85,180,0
FPT,7/13/2020 11:10,47.85,47.85,47.85,47.85,1120,0
FPT,7/13/2020 11:11,47.85,47.85,47.85,47.85,30,0
FPT,7/13/2020 11:12,47.85,47.85,47.85,47.85,2590,0
FPT,7/13/2020 11:13,47.85,47.85,47.85,47.85,30,0
FPT,7/13/2020 11:14,47.85,47.85,47.8,47.8,38860,0
FPT,7/13/2020 11:15,47.8,47.8,47.75,47.8,1160,0
FPT,7/13/2020 11:16,47.8,47.8,47.75,47.8,3270,0
FPT,7/13/2020 11:18,47.8,47.8,47.8,47.8,200,0
FPT,7/13/2020 11:20,47.8,47.8,47.8,47.8,520,0
FPT,7/13/2020 11:21,47.8,47.8,47.8,47.8,1590,0
FPT,7/13/2020 11:22,47.8,47.8,47.75,47.75,10690,0
FPT,7/13/2020 11:23,47.8,47.8,47.75,47.75,1020,0
FPT,7/13/2020 11:24,47.8,47.8,47.75,47.75,180,0
FPT,7/13/2020 11:25,47.75,47.8,47.75,47.8,220,0
FPT,7/13/2020 11:26,47.75,47.8,47.75,47.8,2720,0
FPT,7/13/2020 11:27,47.75,47.8,47.75,47.8,1130,0
FPT,7/13/2020 11:28,47.9,47.95,47.8,47.8,30740,0
FPT,7/13/2020 11:29,47.95,47.95,47.95,47.95,1760,0
FPT,7/13/2020 13:00,48,48,48,48,52520,0
FPT,7/13/2020 13:01,48,48,48,48,76320,0
FPT,7/13/2020 13:02,48,48.1,48,48.1,53240,0
FPT,7/13/2020 13:03,48.1,48.2,48.05,48.2,27600,0
FPT,7/13/2020 13:04,48.15,48.3,48.15,48.3,61920,0
FPT,7/13/2020 13:05,48.3,48.35,48.3,48.3,19400,0
FPT,7/13/2020 13:06,48.35,48.5,48.3,48.5,76270,0
FPT,7/13/2020 13:07,48.5,48.6,48.5,48.6,78040,0
FPT,7/13/2020 13:08,48.6,48.7,48.6,48.7,43280,0
FPT,7/13/2020 13:09,48.7,48.8,48.65,48.8,35840,0
FPT,7/13/2020 13:10,48.8,48.95,48.8,48.9,64700,0
FPT,7/13/2020 13:11,48.9,48.95,48.8,48.9,40550,0
FPT,7/13/2020 13:12,48.9,48.9,48.75,48.8,27150,0
FPT,7/13/2020 13:13,48.8,48.8,48.7,48.7,16130,0
FPT,7/13/2020 13:14,48.7,48.75,48.6,48.6,11080,0
FPT,7/13/2020 13:15,48.6,48.7,48.55,48.55,14140,0
FPT,7/13/2020 13:16,48.5,48.55,48.5,48.5,17890,0
FPT,7/13/2020 13:17,48.55,48.75,48.5,48.75,58870,0
FPT,7/13/2020 13:18,48.7,48.75,48.7,48.75,10690,0
FPT,7/13/2020 13:19,48.75,48.8,48.7,48.7,22940,0
FPT,7/13/2020 13:20,48.75,48.75,48.7,48.75,14310,0
FPT,7/13/2020 13:21,48.75,48.8,48.75,48.8,28820,0
FPT,7/13/2020 13:22,48.75,48.85,48.75,48.85,78950,0
FPT,7/13/2020 13:23,48.85,48.85,48.75,48.85,39900,0
FPT,7/13/2020 13:24,48.8,48.85,48.7,48.7,26000,0
FPT,7/13/2020 13:25,48.8,48.85,48.7,48.7,41120,0
FPT,7/13/2020 13:26,48.8,48.8,48.7,48.8,4460,0
FPT,7/13/2020 13:27,48.8,48.8,48.7,48.7,14160,0
FPT,7/13/2020 13:28,48.8,48.8,48.7,48.7,15330,0
FPT,7/13/2020 13:29,48.7,48.7,48.65,48.7,10210,0
FPT,7/13/2020 13:30,48.7,48.7,48.65,48.7,20710,0
FPT,7/13/2020 13:31,48.7,48.7,48.7,48.7,6870,0
FPT,7/13/2020 13:32,48.7,48.7,48.65,48.7,4050,0
FPT,7/13/2020 13:33,48.7,48.75,48.7,48.75,14210,0
FPT,7/13/2020 13:34,48.75,48.75,48.7,48.7,3950,0
FPT,7/13/2020 13:35,48.7,48.75,48.7,48.7,6680,0
FPT,7/13/2020 13:36,48.7,48.75,48.65,48.7,7890,0
FPT,7/13/2020 13:37,48.7,48.8,48.65,48.7,103180,0
FPT,7/13/2020 13:38,48.7,48.7,48.7,48.7,410,0
FPT,7/13/2020 13:39,48.7,48.7,48.7,48.7,3710,0
FPT,7/13/2020 13:40,48.7,48.75,48.7,48.7,10260,0
FPT,7/13/2020 13:41,48.7,48.8,48.7,48.75,12230,0
FPT,7/13/2020 13:42,48.75,48.8,48.75,48.75,1610,0
FPT,7/13/2020 13:43,48.75,48.8,48.75,48.75,16580,0
FPT,7/13/2020 13:44,48.75,48.75,48.7,48.75,11220,0
FPT,7/13/2020 13:45,48.75,48.75,48.7,48.7,21750,0
FPT,7/13/2020 13:46,48.7,48.75,48.7,48.7,8130,0
FPT,7/13/2020 13:47,48.75,48.75,48.7,48.7,5900,0
FPT,7/13/2020 13:48,48.7,48.7,48.65,48.7,13980,0
FPT,7/13/2020 13:49,48.65,48.7,48.65,48.7,1240,0
FPT,7/13/2020 13:50,48.65,48.7,48.65,48.7,10250,0
FPT,7/13/2020 13:51,48.65,48.7,48.65,48.7,1780,0
FPT,7/13/2020 13:52,48.65,48.7,48.65,48.65,7870,0
FPT,7/13/2020 13:53,48.65,48.65,48.65,48.65,4690,0
FPT,7/13/2020 13:54,48.6,48.65,48.6,48.6,8900,0
FPT,7/13/2020 13:55,48.6,48.65,48.6,48.6,27330,0
FPT,7/13/2020 13:56,48.6,48.6,48.55,48.6,6150,0
FPT,7/13/2020 13:57,48.55,48.6,48.5,48.5,25790,0
FPT,7/13/2020 13:58,48.55,48.55,48.4,48.4,10750,0
FPT,7/13/2020 13:59,48.4,48.45,48.4,48.4,8270,0
FPT,7/13/2020 14:00,48.4,48.5,48.4,48.5,17210,0
FPT,7/13/2020 14:01,48.5,48.6,48.45,48.6,25530,0
FPT,7/13/2020 14:02,48.5,48.6,48.5,48.5,2190,0
FPT,7/13/2020 14:03,48.5,48.55,48.5,48.55,5220,0
FPT,7/13/2020 14:04,48.5,48.55,48.5,48.5,10650,0
FPT,7/13/2020 14:05,48.45,48.45,48.45,48.45,13440,0
FPT,7/13/2020 14:06,48.45,48.45,48.4,48.4,820,0
FPT,7/13/2020 14:07,48.4,48.45,48.4,48.4,9620,0
FPT,7/13/2020 14:08,48.4,48.4,48.4,48.4,13880,0
FPT,7/13/2020 14:09,48.35,48.45,48.35,48.4,14210,0
FPT,7/13/2020 14:10,48.35,48.4,48.35,48.4,16740,0
FPT,7/13/2020 14:11,48.4,48.4,48.4,48.4,3720,0
FPT,7/13/2020 14:12,48.4,48.4,48.4,48.4,11200,0
FPT,7/13/2020 14:13,48.4,48.45,48.4,48.4,9770,0
FPT,7/13/2020 14:14,48.4,48.4,48.4,48.4,2500,0
FPT,7/13/2020 14:15,48.4,48.45,48.4,48.4,15990,0
FPT,7/13/2020 14:16,48.4,48.4,48.35,48.4,24090,0
FPT,7/13/2020 14:17,48.4,48.45,48.4,48.4,20920,0
FPT,7/13/2020 14:18,48.45,48.45,48.4,48.4,39170,0
FPT,7/13/2020 14:19,48.45,48.5,48.45,48.45,17290,0
FPT,7/13/2020 14:20,48.45,48.5,48.45,48.45,8210,0
FPT,7/13/2020 14:21,48.45,48.45,48.4,48.4,18610,0
FPT,7/13/2020 14:22,48.5,48.5,48.45,48.45,1020,0
FPT,7/13/2020 14:23,48.5,48.5,48.5,48.5,51330,0
FPT,7/13/2020 14:24,48.5,48.5,48.45,48.5,18400,0
FPT,7/13/2020 14:25,48.5,48.5,48.5,48.5,8800,0
FPT,7/13/2020 14:26,48.5,48.55,48.45,48.5,8680,0
FPT,7/13/2020 14:27,48.5,48.5,48.5,48.5,9860,0
FPT,7/13/2020 14:28,48.55,48.55,48.5,48.55,6250,0
FPT,7/13/2020 14:29,48.5,48.55,48.5,48.55,15660,0
FPT,7/13/2020 14:46,48.65,48.65,48.65,48.65,141690,0
FPT,7/14/2020 9:15,48.35,48.5,48.35,48.5,46800,0
FPT,7/14/2020 9:16,48.5,48.6,48.5,48.6,180,0
FPT,7/14/2020 9:17,48.6,48.6,48.5,48.5,10450,0
FPT,7/14/2020 9:18,48.5,48.5,48.4,48.5,10910,0
FPT,7/14/2020 9:19,48.4,48.55,48.4,48.5,20930,0
FPT,7/14/2020 9:20,48.4,48.4,48.4,48.4,9500,0
FPT,7/14/2020 9:21,48.4,48.5,48.4,48.5,30230,0
FPT,7/14/2020 9:22,48.4,48.4,48.4,48.4,4970,0
FPT,7/14/2020 9:23,48.4,48.5,48.35,48.4,6620,0
FPT,7/14/2020 9:24,48.4,48.5,48.35,48.4,20540,0
FPT,7/14/2020 9:25,48.4,48.4,48.4,48.4,1720,0
FPT,7/14/2020 9:26,48.4,48.4,48.35,48.4,12470,0
FPT,7/14/2020 9:27,48.4,48.55,48.4,48.45,27800,0
FPT,7/14/2020 9:28,48.5,48.5,48.5,48.5,4460,0
FPT,7/14/2020 9:29,48.5,48.55,48.5,48.5,1270,0
FPT,7/14/2020 9:30,48.5,48.55,48.5,48.5,360,0
FPT,7/14/2020 9:31,48.6,48.6,48.5,48.6,18310,0
FPT,7/14/2020 9:32,48.6,48.65,48.6,48.65,58210,0
FPT,7/14/2020 9:33,48.65,48.7,48.65,48.7,56160,0
FPT,7/14/2020 9:34,48.75,48.8,48.7,48.8,27090,0
FPT,7/14/2020 9:35,48.8,48.85,48.75,48.8,18900,0
FPT,7/14/2020 9:36,48.8,48.8,48.75,48.8,11600,0
FPT,7/14/2020 9:37,48.8,48.8,48.75,48.8,1500,0
FPT,7/14/2020 9:38,48.75,48.8,48.75,48.8,18230,0
FPT,7/14/2020 9:39,48.8,48.8,48.75,48.8,15560,0
FPT,7/14/2020 9:40,48.8,48.8,48.8,48.8,1100,0
FPT,7/14/2020 9:41,48.75,48.8,48.75,48.75,9440,0
FPT,7/14/2020 9:42,48.7,48.7,48.65,48.7,10220,0
FPT,7/14/2020 9:43,48.7,48.7,48.65,48.65,7380,0
FPT,7/14/2020 9:44,48.7,48.7,48.65,48.65,5490,0
FPT,7/14/2020 9:45,48.65,48.65,48.6,48.6,50,0
FPT,7/14/2020 9:46,48.6,48.65,48.6,48.6,1650,0
FPT,7/14/2020 9:47,48.6,48.65,48.6,48.6,2760,0
FPT,7/14/2020 9:48,48.6,48.6,48.6,48.6,1100,0
FPT,7/14/2020 9:49,48.6,48.6,48.6,48.6,210,0
FPT,7/14/2020 9:50,48.6,48.65,48.6,48.65,1200,0
FPT,7/14/2020 9:51,48.65,48.65,48.6,48.6,950,0
FPT,7/14/2020 9:52,48.6,48.6,48.6,48.6,150,0
FPT,7/14/2020 9:53,48.6,48.65,48.6,48.65,3810,0
FPT,7/14/2020 9:54,48.65,48.65,48.65,48.65,16100,0
FPT,7/14/2020 9:55,48.65,48.7,48.65,48.65,7320,0
FPT,7/14/2020 9:56,48.65,48.65,48.65,48.65,3410,0
FPT,7/14/2020 9:57,48.65,48.65,48.65,48.65,2310,0
FPT,7/14/2020 9:58,48.65,48.65,48.6,48.6,14120,0
FPT,7/14/2020 9:59,48.6,48.6,48.6,48.6,6260,0
FPT,7/14/2020 10:00,48.6,48.65,48.6,48.65,800,0
FPT,7/14/2020 10:01,48.6,48.6,48.6,48.6,1570,0
FPT,7/14/2020 10:02,48.6,48.6,48.6,48.6,2330,0
FPT,7/14/2020 10:03,48.55,48.55,48.55,48.55,10,0
FPT,7/14/2020 10:04,48.55,48.6,48.55,48.6,15270,0
FPT,7/14/2020 10:05,48.6,48.6,48.6,48.6,20,0
FPT,7/14/2020 10:06,48.6,48.6,48.55,48.55,10210,0
FPT,7/14/2020 10:07,48.5,48.55,48.5,48.5,1600,0
FPT,7/14/2020 10:08,48.5,48.55,48.5,48.55,3730,0
FPT,7/14/2020 10:09,48.5,48.55,48.5,48.5,4720,0
FPT,7/14/2020 10:10,48.55,48.55,48.5,48.55,4000,0
FPT,7/14/2020 10:11,48.55,48.55,48.55,48.55,1880,0
FPT,7/14/2020 10:12,48.5,48.55,48.5,48.55,1060,0
FPT,7/14/2020 10:13,48.5,48.55,48.5,48.55,22890,0
FPT,7/14/2020 10:14,48.55,48.6,48.5,48.5,38850,0
FPT,7/14/2020 10:15,48.5,48.65,48.5,48.65,3790,0
FPT,7/14/2020 10:16,48.5,48.5,48.5,48.5,5700,0
FPT,7/14/2020 10:17,48.6,48.65,48.6,48.65,20,0
FPT,7/14/2020 10:18,48.6,48.65,48.6,48.65,1400,0
FPT,7/14/2020 10:19,48.65,48.65,48.6,48.6,1100,0
FPT,7/14/2020 10:20,48.6,48.6,48.6,48.6,3700,0
FPT,7/14/2020 10:21,48.65,48.65,48.65,48.65,100,0
FPT,7/14/2020 10:22,48.65,48.65,48.65,48.65,100,0
FPT,7/14/2020 10:23,48.65,48.65,48.6,48.65,2670,0
FPT,7/14/2020 10:24,48.6,48.6,48.6,48.6,500,0
FPT,7/14/2020 10:25,48.6,48.6,48.55,48.55,13790,0
FPT,7/14/2020 10:26,48.55,48.55,48.5,48.55,13870,0
FPT,7/14/2020 10:27,48.5,48.55,48.5,48.55,10310,0
FPT,7/14/2020 10:28,48.55,48.55,48.55,48.55,3830,0
FPT,7/14/2020 10:30,48.55,48.55,48.55,48.55,1370,0
FPT,7/14/2020 10:31,48.55,48.55,48.55,48.55,2680,0
FPT,7/14/2020 10:32,48.5,48.6,48.5,48.6,540,0
FPT,7/14/2020 10:33,48.6,48.6,48.6,48.6,10,0
FPT,7/14/2020 10:34,48.6,48.6,48.55,48.55,210,0
FPT,7/14/2020 10:35,48.55,48.55,48.55,48.55,2870,0
FPT,7/14/2020 10:36,48.55,48.55,48.55,48.55,10280,0
FPT,7/14/2020 10:37,48.55,48.55,48.55,48.55,200,0
FPT,7/14/2020 10:38,48.55,48.6,48.55,48.6,950,0
FPT,7/14/2020 10:40,48.6,48.6,48.55,48.6,940,0
FPT,7/14/2020 10:41,48.6,48.6,48.55,48.6,4030,0
FPT,7/14/2020 10:42,48.55,48.55,48.55,48.55,1000,0
FPT,7/14/2020 10:43,48.6,48.6,48.6,48.6,60,0
FPT,7/14/2020 10:44,48.55,48.6,48.55,48.55,3280,0
FPT,7/14/2020 10:45,48.55,48.6,48.55,48.55,10210,0
FPT,7/14/2020 10:46,48.55,48.6,48.55,48.6,5770,0
FPT,7/14/2020 10:47,48.6,48.6,48.55,48.6,2000,0
FPT,7/14/2020 10:48,48.55,48.6,48.55,48.6,2420,0
FPT,7/14/2020 10:49,48.6,48.6,48.55,48.55,3470,0
FPT,7/14/2020 10:50,48.6,48.6,48.6,48.6,3200,0
FPT,7/14/2020 10:51,48.55,48.6,48.55,48.6,2760,0
FPT,7/14/2020 10:52,48.6,48.6,48.55,48.55,15630,0
FPT,7/14/2020 10:53,48.55,48.6,48.55,48.6,3850,0
FPT,7/14/2020 10:54,48.6,48.6,48.55,48.55,180,0
FPT,7/14/2020 10:55,48.6,48.6,48.6,48.6,2900,0
FPT,7/14/2020 10:56,48.55,48.6,48.55,48.6,1470,0
FPT,7/14/2020 10:57,48.6,48.6,48.6,48.6,6910,0
FPT,7/14/2020 10:58,48.6,48.6,48.55,48.55,7230,0
FPT,7/14/2020 10:59,48.6,48.6,48.55,48.55,23400,0
FPT,7/14/2020 11:00,48.6,48.6,48.6,48.6,2210,0
FPT,7/14/2020 11:01,48.55,48.6,48.55,48.6,9290,0
FPT,7/14/2020 11:02,48.6,48.6,48.6,48.6,3580,0
FPT,7/14/2020 11:03,48.6,48.6,48.55,48.6,3140,0
FPT,7/14/2020 11:04,48.6,48.6,48.6,48.6,8280,0
FPT,7/14/2020 11:05,48.65,48.65,48.65,48.65,10,0
FPT,7/14/2020 11:06,48.6,48.6,48.55,48.55,1150,0
FPT,7/14/2020 11:07,48.55,48.65,48.55,48.55,17660,0
FPT,7/14/2020 11:08,48.55,48.6,48.55,48.6,1460,0
FPT,7/14/2020 11:09,48.6,48.6,48.55,48.55,22570,0
FPT,7/14/2020 11:10,48.6,48.6,48.6,48.6,5570,0
FPT,7/14/2020 11:11,48.6,48.6,48.6,48.6,1990,0
FPT,7/14/2020 11:12,48.55,48.55,48.55,48.55,10010,0
FPT,7/14/2020 11:13,48.55,48.55,48.55,48.55,2480,0
FPT,7/14/2020 11:14,48.5,48.55,48.5,48.5,1480,0
FPT,7/14/2020 11:15,48.55,48.55,48.5,48.5,4320,0
FPT,7/14/2020 11:16,48.5,48.5,48.5,48.5,15660,0
FPT,7/14/2020 11:17,48.55,48.55,48.5,48.5,1400,0
FPT,7/14/2020 11:18,48.5,48.5,48.5,48.5,920,0
FPT,7/14/2020 11:19,48.5,48.5,48.5,48.5,200,0
FPT,7/14/2020 11:20,48.5,48.5,48.5,48.5,5020,0
FPT,7/14/2020 11:21,48.5,48.55,48.5,48.55,11870,0
FPT,7/14/2020 11:22,48.5,48.5,48.5,48.5,1390,0
FPT,7/14/2020 11:23,48.5,48.5,48.5,48.5,25510,0
FPT,7/14/2020 11:24,48.5,48.5,48.5,48.5,10,0
FPT,7/14/2020 11:25,48.45,48.5,48.45,48.5,610,0
FPT,7/14/2020 11:26,48.5,48.5,48.45,48.45,3460,0
FPT,7/14/2020 11:27,48.45,48.5,48.45,48.5,400,0
FPT,7/14/2020 11:29,48.45,48.5,48.45,48.45,7620,0
FPT,7/14/2020 13:00,48.5,48.5,48.45,48.45,18970,0
FPT,7/14/2020 13:02,48.45,48.5,48.45,48.45,2870,0
FPT,7/14/2020 13:03,48.45,48.45,48.45,48.45,1840,0
FPT,7/14/2020 13:04,48.45,48.5,48.45,48.45,3000,0
FPT,7/14/2020 13:05,48.45,48.5,48.45,48.45,6870,0
FPT,7/14/2020 13:06,48.45,48.45,48.4,48.4,3720,0
FPT,7/14/2020 13:07,48.45,48.45,48.4,48.4,1490,0
FPT,7/14/2020 13:08,48.4,48.4,48.4,48.4,12860,0
FPT,7/14/2020 13:09,48.4,48.45,48.4,48.4,17020,0
FPT,7/14/2020 13:10,48.4,48.4,48.35,48.4,8840,0
FPT,7/14/2020 13:11,48.4,48.4,48.35,48.35,540,0
FPT,7/14/2020 13:12,48.35,48.4,48.3,48.4,11010,0
FPT,7/14/2020 13:13,48.35,48.35,48.35,48.35,19640,0
FPT,7/14/2020 13:14,48.35,48.35,48.35,48.35,4370,0
FPT,7/14/2020 13:15,48.35,48.35,48.35,48.35,3790,0
FPT,7/14/2020 13:16,48.35,48.4,48.35,48.4,1850,0
FPT,7/14/2020 13:17,48.35,48.4,48.35,48.4,6080,0
FPT,7/14/2020 13:18,48.4,48.4,48.35,48.35,3240,0
FPT,7/14/2020 13:19,48.35,48.4,48.35,48.4,5870,0
FPT,7/14/2020 13:20,48.4,48.45,48.4,48.4,16730,0
FPT,7/14/2020 13:21,48.4,48.45,48.4,48.4,8040,0
FPT,7/14/2020 13:22,48.4,48.45,48.4,48.45,12060,0
FPT,7/14/2020 13:23,48.45,48.5,48.45,48.5,3390,0
FPT,7/14/2020 13:24,48.5,48.5,48.45,48.45,3370,0
FPT,7/14/2020 13:25,48.5,48.5,48.5,48.5,3180,0
FPT,7/14/2020 13:26,48.5,48.5,48.5,48.5,10760,0
FPT,7/14/2020 13:27,48.5,48.5,48.5,48.5,5890,0
FPT,7/14/2020 13:28,48.55,48.55,48.55,48.55,100,0
FPT,7/14/2020 13:30,48.55,48.55,48.55,48.55,5010,0
FPT,7/14/2020 13:31,48.55,48.55,48.5,48.5,1690,0
FPT,7/14/2020 13:32,48.55,48.55,48.5,48.5,5270,0
FPT,7/14/2020 13:33,48.5,48.55,48.5,48.55,3740,0
FPT,7/14/2020 13:34,48.5,48.55,48.5,48.5,3940,0
FPT,7/14/2020 13:35,48.55,48.55,48.5,48.5,2070,0
FPT,7/14/2020 13:36,48.55,48.55,48.5,48.5,2950,0
FPT,7/14/2020 13:37,48.5,48.5,48.5,48.5,1370,0
FPT,7/14/2020 13:38,48.55,48.55,48.5,48.5,1460,0
FPT,7/14/2020 13:39,48.5,48.6,48.5,48.55,19010,0
FPT,7/14/2020 13:40,48.55,48.55,48.55,48.55,6400,0
FPT,7/14/2020 13:41,48.5,48.55,48.5,48.55,14770,0
FPT,7/14/2020 13:42,48.5,48.5,48.5,48.5,6980,0
FPT,7/14/2020 13:43,48.5,48.5,48.45,48.45,3960,0
FPT,7/14/2020 13:44,48.45,48.45,48.45,48.45,1370,0
FPT,7/14/2020 13:45,48.5,48.5,48.5,48.5,1450,0
FPT,7/14/2020 13:46,48.45,48.5,48.45,48.5,8230,0
FPT,7/14/2020 13:47,48.45,48.5,48.45,48.5,400,0
FPT,7/14/2020 13:48,48.45,48.5,48.45,48.45,21170,0
FPT,7/14/2020 13:49,48.45,48.45,48.4,48.45,1030,0
FPT,7/14/2020 13:50,48.45,48.45,48.45,48.45,20,0
FPT,7/14/2020 13:51,48.45,48.45,48.4,48.45,7300,0
FPT,7/14/2020 13:52,48.45,48.5,48.45,48.45,1780,0
FPT,7/14/2020 13:54,48.5,48.5,48.45,48.5,21130,0
FPT,7/14/2020 13:55,48.45,48.5,48.45,48.5,7360,0
FPT,7/14/2020 13:56,48.5,48.5,48.4,48.5,12920,0
FPT,7/14/2020 13:57,48.5,48.5,48.45,48.45,270,0
FPT,7/14/2020 13:58,48.45,48.45,48.45,48.45,6190,0
FPT,7/14/2020 13:59,48.45,48.5,48.45,48.5,410,0
FPT,7/14/2020 14:00,48.5,48.5,48.5,48.5,14910,0
FPT,7/14/2020 14:01,48.55,48.55,48.5,48.5,350,0
FPT,7/14/2020 14:02,48.5,48.55,48.5,48.55,11610,0
FPT,7/14/2020 14:03,48.55,48.55,48.5,48.55,4880,0
FPT,7/14/2020 14:04,48.55,48.55,48.55,48.55,5490,0
FPT,7/14/2020 14:05,48.55,48.55,48.5,48.55,11900,0
FPT,7/14/2020 14:06,48.55,48.55,48.5,48.5,1260,0
FPT,7/14/2020 14:07,48.55,48.55,48.55,48.55,240,0
FPT,7/14/2020 14:08,48.55,48.55,48.5,48.5,1530,0
FPT,7/14/2020 14:09,48.5,48.55,48.5,48.5,2390,0
FPT,7/14/2020 14:10,48.5,48.5,48.5,48.5,14440,0
FPT,7/14/2020 14:11,48.5,48.5,48.45,48.5,2430,0
FPT,7/14/2020 14:12,48.5,48.5,48.5,48.5,2320,0
FPT,7/14/2020 14:13,48.45,48.45,48.45,48.45,1820,0
FPT,7/14/2020 14:14,48.45,48.5,48.45,48.5,130,0
FPT,7/14/2020 14:15,48.5,48.5,48.45,48.5,7220,0
FPT,7/14/2020 14:16,48.5,48.5,48.5,48.5,13580,0
FPT,7/14/2020 14:17,48.5,48.5,48.45,48.5,220,0
FPT,7/14/2020 14:18,48.5,48.5,48.5,48.5,9040,0
FPT,7/14/2020 14:19,48.5,48.5,48.5,48.5,5060,0
FPT,7/14/2020 14:20,48.5,48.5,48.5,48.5,1470,0
FPT,7/14/2020 14:21,48.5,48.55,48.5,48.55,3380,0
FPT,7/14/2020 14:22,48.45,48.55,48.45,48.55,1090,0
FPT,7/14/2020 14:23,48.5,48.5,48.5,48.5,630,0
FPT,7/14/2020 14:24,48.5,48.55,48.5,48.55,800,0
FPT,7/14/2020 14:25,48.5,48.5,48.5,48.5,100,0
FPT,7/14/2020 14:26,48.5,48.5,48.5,48.5,1500,0
FPT,7/14/2020 14:27,48.5,48.55,48.5,48.55,5910,0
FPT,7/14/2020 14:28,48.5,48.55,48.5,48.55,4200,0
FPT,7/14/2020 14:29,48.55,48.55,48.5,48.55,2110,0
FPT,7/14/2020 14:46,48.55,48.55,48.55,48.55,61780,0
FPT,7/15/2020 9:15,48.75,48.8,48.75,48.8,23380,0
FPT,7/15/2020 9:16,48.8,48.95,48.8,48.9,17840,0
FPT,7/15/2020 9:17,48.95,48.95,48.8,48.95,19540,0
FPT,7/15/2020 9:18,48.95,48.95,48.9,48.9,13680,0
FPT,7/15/2020 9:19,48.9,48.9,48.85,48.9,11200,0
FPT,7/15/2020 9:20,48.9,48.9,48.9,48.9,9080,0
FPT,7/15/2020 9:21,48.9,48.95,48.9,48.9,24270,0
FPT,7/15/2020 9:22,48.95,48.95,48.9,48.95,15570,0
FPT,7/15/2020 9:23,48.95,48.95,48.9,48.9,11030,0
FPT,7/15/2020 9:24,48.9,48.95,48.9,48.9,7360,0
FPT,7/15/2020 9:25,48.9,48.9,48.9,48.9,24710,0
FPT,7/15/2020 9:26,48.85,48.85,48.85,48.85,5560,0
FPT,7/15/2020 9:27,48.85,48.9,48.85,48.85,670,0
FPT,7/15/2020 9:28,48.85,48.9,48.85,48.9,13160,0
FPT,7/15/2020 9:29,48.85,48.85,48.85,48.85,20330,0
FPT,7/15/2020 9:30,48.85,48.9,48.85,48.85,12990,0
FPT,7/15/2020 9:31,48.85,48.85,48.8,48.8,1850,0
FPT,7/15/2020 9:32,48.8,48.85,48.8,48.8,7940,0
FPT,7/15/2020 9:33,48.8,48.8,48.8,48.8,5970,0
FPT,7/15/2020 9:34,48.8,48.8,48.8,48.8,5560,0
FPT,7/15/2020 9:35,48.8,48.8,48.8,48.8,3130,0
FPT,7/15/2020 9:36,48.8,48.8,48.8,48.8,6150,0
FPT,7/15/2020 9:37,48.8,48.85,48.8,48.8,950,0
FPT,7/15/2020 9:38,48.8,48.8,48.8,48.8,2510,0
FPT,7/15/2020 9:39,48.8,48.8,48.8,48.8,4290,0
FPT,7/15/2020 9:40,48.8,48.8,48.8,48.8,3990,0
FPT,7/15/2020 9:41,48.75,48.85,48.75,48.8,20140,0
FPT,7/15/2020 9:42,48.8,48.8,48.75,48.8,6330,0
FPT,7/15/2020 9:43,48.8,48.8,48.8,48.8,500,0
FPT,7/15/2020 9:44,48.8,48.8,48.8,48.8,400,0
FPT,7/15/2020 9:45,48.8,48.8,48.8,48.8,1000,0
FPT,7/15/2020 9:46,48.8,48.8,48.75,48.75,9000,0
FPT,7/15/2020 9:47,48.75,48.75,48.7,48.75,3040,0
FPT,7/15/2020 9:48,48.75,48.75,48.7,48.75,3220,0
FPT,7/15/2020 9:49,48.75,48.75,48.75,48.75,2660,0
FPT,7/15/2020 9:50,48.75,48.75,48.75,48.75,5590,0
FPT,7/15/2020 9:51,48.75,48.8,48.75,48.75,10110,0
FPT,7/15/2020 9:52,48.7,48.7,48.7,48.7,25000,0
FPT,7/15/2020 9:53,48.75,48.75,48.75,48.75,110,0
FPT,7/15/2020 9:54,48.75,48.8,48.75,48.75,2690,0
FPT,7/15/2020 9:55,48.8,48.8,48.7,48.7,4480,0
FPT,7/15/2020 9:56,48.75,48.75,48.7,48.7,3030,0
FPT,7/15/2020 9:57,48.75,48.75,48.75,48.75,5030,0
FPT,7/15/2020 9:58,48.75,48.75,48.75,48.75,30,0
FPT,7/15/2020 9:59,48.7,48.75,48.7,48.75,26770,0
FPT,7/15/2020 10:01,48.75,48.8,48.75,48.8,730,0
FPT,7/15/2020 10:02,48.8,48.8,48.7,48.8,20920,0
FPT,7/15/2020 10:03,48.7,48.8,48.7,48.8,2210,0
FPT,7/15/2020 10:04,48.8,48.8,48.8,48.8,2000,0
FPT,7/15/2020 10:05,48.8,48.8,48.75,48.75,610,0
FPT,7/15/2020 10:06,48.7,48.7,48.7,48.7,15340,0
FPT,7/15/2020 10:07,48.8,48.8,48.7,48.7,11130,0
FPT,7/15/2020 10:08,48.8,48.8,48.75,48.8,13520,0
FPT,7/15/2020 10:09,48.8,48.85,48.8,48.8,15190,0
FPT,7/15/2020 10:10,48.8,48.85,48.75,48.85,6460,0
FPT,7/15/2020 10:11,48.85,48.85,48.75,48.75,9070,0
FPT,7/15/2020 10:12,48.75,48.85,48.75,48.85,9300,0
FPT,7/15/2020 10:13,48.85,48.85,48.75,48.8,4610,0
FPT,7/15/2020 10:14,48.75,48.85,48.75,48.8,5620,0
FPT,7/15/2020 10:15,48.85,48.85,48.75,48.75,17230,0
FPT,7/15/2020 10:16,48.8,48.8,48.8,48.8,980,0
FPT,7/15/2020 10:17,48.8,48.8,48.8,48.8,100,0
FPT,7/15/2020 10:18,48.75,48.8,48.75,48.8,1090,0
FPT,7/15/2020 10:19,48.75,48.8,48.75,48.8,3550,0
FPT,7/15/2020 10:20,48.75,48.75,48.75,48.75,100,0
FPT,7/15/2020 10:21,48.75,48.75,48.75,48.75,240,0
FPT,7/15/2020 10:22,48.8,48.8,48.8,48.8,650,0
FPT,7/15/2020 10:23,48.8,48.8,48.8,48.8,11610,0
FPT,7/15/2020 10:24,48.75,48.8,48.75,48.8,4780,0
FPT,7/15/2020 10:26,48.8,48.8,48.7,48.7,26010,0
FPT,7/15/2020 10:27,48.7,48.7,48.7,48.7,1000,0
FPT,7/15/2020 10:28,48.7,48.8,48.7,48.75,4890,0
FPT,7/15/2020 10:29,48.8,48.8,48.75,48.8,27500,0
FPT,7/15/2020 10:30,48.8,48.85,48.8,48.8,20090,0
FPT,7/15/2020 10:31,48.8,48.8,48.75,48.75,4460,0
FPT,7/15/2020 10:32,48.75,48.8,48.75,48.8,6630,0
FPT,7/15/2020 10:33,48.8,48.8,48.75,48.75,2700,0
FPT,7/15/2020 10:34,48.8,48.8,48.8,48.8,5250,0
FPT,7/15/2020 10:35,48.8,48.8,48.75,48.8,6030,0
FPT,7/15/2020 10:36,48.75,48.8,48.75,48.8,740,0
FPT,7/15/2020 10:37,48.75,48.75,48.75,48.75,1050,0
FPT,7/15/2020 10:38,48.75,48.8,48.75,48.75,1320,0
FPT,7/15/2020 10:39,48.8,48.8,48.8,48.8,3050,0
FPT,7/15/2020 10:40,48.8,48.8,48.75,48.8,10810,0
FPT,7/15/2020 10:41,48.8,48.8,48.75,48.8,7850,0
FPT,7/15/2020 10:42,48.8,48.8,48.8,48.8,13750,0
FPT,7/15/2020 10:43,48.8,48.8,48.75,48.8,17690,0
FPT,7/15/2020 10:44,48.8,48.8,48.75,48.8,6080,0
FPT,7/15/2020 10:45,48.8,48.8,48.75,48.75,24020,0
FPT,7/15/2020 10:46,48.75,48.75,48.7,48.75,37910,0
FPT,7/15/2020 10:47,48.75,48.75,48.75,48.75,3250,0
FPT,7/15/2020 10:48,48.75,48.75,48.7,48.7,1100,0
FPT,7/15/2020 10:50,48.75,48.75,48.75,48.75,610,0
FPT,7/15/2020 10:52,48.75,48.75,48.75,48.75,500,0
FPT,7/15/2020 10:53,48.75,48.75,48.75,48.75,1080,0
FPT,7/15/2020 10:54,48.75,48.75,48.7,48.7,5200,0
FPT,7/15/2020 10:55,48.7,48.7,48.7,48.7,9800,0
FPT,7/15/2020 10:56,48.7,48.7,48.65,48.65,3400,0
FPT,7/15/2020 10:59,48.7,48.7,48.7,48.7,120,0
FPT,7/15/2020 11:00,48.65,48.65,48.65,48.65,170,0
FPT,7/15/2020 11:01,48.65,48.7,48.65,48.7,780,0
FPT,7/15/2020 11:02,48.65,48.7,48.65,48.65,1450,0
FPT,7/15/2020 11:03,48.7,48.7,48.7,48.7,200,0
FPT,7/15/2020 11:05,48.65,48.65,48.65,48.65,1050,0
FPT,7/15/2020 11:06,48.65,48.65,48.65,48.65,10,0
FPT,7/15/2020 11:07,48.65,48.65,48.65,48.65,3450,0
FPT,7/15/2020 11:09,48.7,48.7,48.7,48.7,10,0
FPT,7/15/2020 11:11,48.65,48.7,48.65,48.7,22500,0
FPT,7/15/2020 11:12,48.7,48.7,48.7,48.7,570,0
FPT,7/15/2020 11:13,48.7,48.7,48.7,48.7,1360,0
FPT,7/15/2020 11:14,48.7,48.7,48.65,48.65,210,0
FPT,7/15/2020 11:16,48.65,48.7,48.65,48.7,600,0
FPT,7/15/2020 11:17,48.7,48.7,48.7,48.7,3890,0
FPT,7/15/2020 11:18,48.7,48.7,48.7,48.7,5000,0
FPT,7/15/2020 11:19,48.7,48.7,48.7,48.7,3810,0
FPT,7/15/2020 11:21,48.7,48.7,48.7,48.7,1370,0
FPT,7/15/2020 11:22,48.7,48.7,48.7,48.7,8420,0
FPT,7/15/2020 11:23,48.7,48.7,48.7,48.7,200,0
FPT,7/15/2020 11:25,48.65,48.65,48.65,48.65,350,0
FPT,7/15/2020 11:26,48.7,48.7,48.65,48.65,1470,0
FPT,7/15/2020 11:27,48.7,48.7,48.7,48.7,5270,0
FPT,7/15/2020 11:28,48.75,48.75,48.7,48.7,5820,0
FPT,7/15/2020 11:29,48.7,48.7,48.7,48.7,1140,0
FPT,7/15/2020 13:00,48.7,48.7,48.7,48.7,2030,0
FPT,7/15/2020 13:03,48.65,48.7,48.65,48.7,5340,0
FPT,7/15/2020 13:04,48.7,48.7,48.7,48.7,10610,0
FPT,7/15/2020 13:05,48.7,48.75,48.7,48.75,24260,0
FPT,7/15/2020 13:06,48.75,48.75,48.75,48.75,16910,0
FPT,7/15/2020 13:07,48.75,48.8,48.75,48.75,14790,0
FPT,7/15/2020 13:08,48.75,48.8,48.75,48.8,3790,0
FPT,7/15/2020 13:09,48.8,48.8,48.8,48.8,5340,0
FPT,7/15/2020 13:10,48.8,48.8,48.7,48.8,13100,0
FPT,7/15/2020 13:11,48.8,48.8,48.8,48.8,2640,0
FPT,7/15/2020 13:12,48.7,48.8,48.7,48.8,8040,0
FPT,7/15/2020 13:13,48.8,48.8,48.7,48.8,4120,0
FPT,7/15/2020 13:14,48.8,48.8,48.8,48.8,2000,0
FPT,7/15/2020 13:15,48.75,48.75,48.75,48.75,510,0
FPT,7/15/2020 13:16,48.8,48.8,48.75,48.8,3020,0
FPT,7/15/2020 13:17,48.8,48.8,48.8,48.8,3970,0
FPT,7/15/2020 13:19,48.75,48.75,48.75,48.75,20,0
FPT,7/15/2020 13:20,48.75,48.75,48.7,48.75,10200,0
FPT,7/15/2020 13:21,48.75,48.75,48.75,48.75,20,0
FPT,7/15/2020 13:22,48.75,48.75,48.75,48.75,210,0
FPT,7/15/2020 13:25,48.75,48.75,48.7,48.7,12950,0
FPT,7/15/2020 13:27,48.7,48.7,48.65,48.65,5700,0
FPT,7/15/2020 13:28,48.65,48.65,48.65,48.65,3060,0
FPT,7/15/2020 13:29,48.7,48.7,48.65,48.7,5940,0
FPT,7/15/2020 13:30,48.7,48.7,48.65,48.65,14000,0
FPT,7/15/2020 13:31,48.65,48.7,48.65,48.7,780,0
FPT,7/15/2020 13:32,48.7,48.7,48.7,48.7,860,0
FPT,7/15/2020 13:33,48.7,48.7,48.7,48.7,680,0
FPT,7/15/2020 13:36,48.7,48.7,48.7,48.7,20,0
FPT,7/15/2020 13:37,48.7,48.7,48.7,48.7,6830,0
FPT,7/15/2020 13:39,48.7,48.7,48.7,48.7,2700,0
FPT,7/15/2020 13:40,48.7,48.7,48.7,48.7,460,0
FPT,7/15/2020 13:41,48.7,48.7,48.7,48.7,4980,0
FPT,7/15/2020 13:42,48.7,48.75,48.7,48.7,4820,0
FPT,7/15/2020 13:43,48.7,48.75,48.7,48.7,7280,0
FPT,7/15/2020 13:44,48.7,48.75,48.7,48.75,5330,0
FPT,7/15/2020 13:45,48.75,48.75,48.7,48.75,11970,0
FPT,7/15/2020 13:47,48.7,48.7,48.7,48.7,9070,0
FPT,7/15/2020 13:48,48.7,48.7,48.7,48.7,1380,0
FPT,7/15/2020 13:49,48.7,48.7,48.7,48.7,10250,0
FPT,7/15/2020 13:50,48.7,48.7,48.7,48.7,830,0
FPT,7/15/2020 13:51,48.7,48.7,48.7,48.7,20,0
FPT,7/15/2020 13:52,48.7,48.7,48.7,48.7,220,0
FPT,7/15/2020 13:53,48.65,48.7,48.65,48.7,2090,0
FPT,7/15/2020 13:54,48.65,48.7,48.65,48.7,1150,0
FPT,7/15/2020 13:55,48.65,48.7,48.55,48.55,76550,0
FPT,7/15/2020 13:56,48.55,48.55,48.55,48.55,27000,0
FPT,7/15/2020 13:57,48.55,48.55,48.4,48.4,45350,0
FPT,7/15/2020 13:58,48.4,48.5,48.4,48.4,9260,0
FPT,7/15/2020 13:59,48.4,48.45,48.4,48.45,930,0
FPT,7/15/2020 14:00,48.45,48.5,48.45,48.5,4690,0
FPT,7/15/2020 14:01,48.5,48.6,48.45,48.5,7570,0
FPT,7/15/2020 14:02,48.5,48.5,48.5,48.5,2210,0
FPT,7/15/2020 14:03,48.55,48.6,48.5,48.55,1940,0
FPT,7/15/2020 14:04,48.55,48.55,48.55,48.55,25280,0
FPT,7/15/2020 14:05,48.55,48.55,48.5,48.55,5700,0
FPT,7/15/2020 14:06,48.55,48.55,48.55,48.55,500,0
FPT,7/15/2020 14:07,48.6,48.65,48.6,48.6,22200,0
FPT,7/15/2020 14:08,48.6,48.6,48.6,48.6,990,0
FPT,7/15/2020 14:09,48.6,48.6,48.6,48.6,160,0
FPT,7/15/2020 14:10,48.65,48.65,48.6,48.65,710,0
FPT,7/15/2020 14:12,48.6,48.65,48.6,48.6,27260,0
FPT,7/15/2020 14:13,48.6,48.6,48.6,48.6,8770,0
FPT,7/15/2020 14:15,48.6,48.65,48.6,48.65,8890,0
FPT,7/15/2020 14:16,48.6,48.6,48.6,48.6,50,0
FPT,7/15/2020 14:17,48.65,48.65,48.6,48.6,2330,0
FPT,7/15/2020 14:18,48.6,48.6,48.6,48.6,530,0
FPT,7/15/2020 14:19,48.6,48.6,48.55,48.6,8330,0
FPT,7/15/2020 14:20,48.6,48.6,48.55,48.55,22560,0
FPT,7/15/2020 14:21,48.6,48.65,48.55,48.65,21680,0
FPT,7/15/2020 14:22,48.55,48.55,48.55,48.55,8000,0
FPT,7/15/2020 14:23,48.6,48.6,48.55,48.6,810,0
FPT,7/15/2020 14:24,48.6,48.6,48.55,48.55,5010,0
FPT,7/15/2020 14:25,48.6,48.65,48.6,48.65,9000,0
FPT,7/15/2020 14:26,48.65,48.7,48.65,48.7,2850,0
FPT,7/15/2020 14:27,48.65,48.65,48.65,48.65,500,0
FPT,7/15/2020 14:28,48.7,48.7,48.7,48.7,4640,0
FPT,7/15/2020 14:29,48.65,48.65,48.65,48.65,110,0
FPT,7/15/2020 14:46,48.6,48.6,48.6,48.6,28020,0
FPT,7/16/2020 9:15,48.55,48.6,48.55,48.6,11080,0
FPT,7/16/2020 9:16,48.6,48.6,48.6,48.6,650,0
FPT,7/16/2020 9:17,48.7,48.7,48.55,48.55,11800,0
FPT,7/16/2020 9:18,48.6,48.6,48.6,48.6,3090,0
FPT,7/16/2020 9:19,48.7,48.7,48.6,48.7,4920,0
FPT,7/16/2020 9:20,48.7,48.7,48.6,48.7,5080,0
FPT,7/16/2020 9:21,48.6,48.6,48.6,48.6,20,0
FPT,7/16/2020 9:22,48.7,48.7,48.7,48.7,5000,0
FPT,7/16/2020 9:23,48.65,48.7,48.65,48.7,7320,0
FPT,7/16/2020 9:24,48.75,48.75,48.7,48.7,1200,0
FPT,7/16/2020 9:25,48.7,48.75,48.65,48.65,32940,0
FPT,7/16/2020 9:26,48.65,48.65,48.65,48.65,2020,0
FPT,7/16/2020 9:27,48.65,48.65,48.6,48.65,440,0
FPT,7/16/2020 9:28,48.65,48.65,48.65,48.65,330,0
FPT,7/16/2020 9:29,48.6,48.6,48.6,48.6,610,0
FPT,7/16/2020 9:30,48.65,48.65,48.6,48.6,1620,0
FPT,7/16/2020 9:31,48.65,48.65,48.6,48.65,580,0
FPT,7/16/2020 9:32,48.6,48.65,48.6,48.6,690,0
FPT,7/16/2020 9:33,48.65,48.65,48.65,48.65,440,0
FPT,7/16/2020 9:34,48.6,48.65,48.6,48.6,5130,0
FPT,7/16/2020 9:35,48.6,48.65,48.6,48.65,1000,0
FPT,7/16/2020 9:36,48.65,48.65,48.65,48.65,260,0
FPT,7/16/2020 9:37,48.65,48.65,48.65,48.65,700,0
FPT,7/16/2020 9:38,48.65,48.65,48.65,48.65,100,0
FPT,7/16/2020 9:40,48.65,48.65,48.6,48.6,1820,0
FPT,7/16/2020 9:41,48.65,48.65,48.65,48.65,1020,0
FPT,7/16/2020 9:42,48.65,48.7,48.6,48.7,4940,0
FPT,7/16/2020 9:43,48.7,48.7,48.65,48.65,3770,0
FPT,7/16/2020 9:44,48.65,48.7,48.65,48.7,110,0
FPT,7/16/2020 9:45,48.7,48.7,48.65,48.65,1230,0
FPT,7/16/2020 9:47,48.65,48.65,48.65,48.65,30,0
FPT,7/16/2020 9:48,48.65,48.65,48.65,48.65,1000,0
FPT,7/16/2020 9:49,48.65,48.65,48.65,48.65,120,0
FPT,7/16/2020 9:50,48.65,48.7,48.65,48.65,16950,0
FPT,7/16/2020 9:51,48.65,48.65,48.65,48.65,9380,0
FPT,7/16/2020 9:52,48.65,48.65,48.65,48.65,7320,0
FPT,7/16/2020 9:53,48.65,48.65,48.65,48.65,2500,0
FPT,7/16/2020 9:54,48.65,48.7,48.65,48.65,1930,0
FPT,7/16/2020 9:55,48.7,48.7,48.65,48.65,12020,0
FPT,7/16/2020 9:56,48.65,48.7,48.65,48.7,3210,0
FPT,7/16/2020 9:57,48.65,48.7,48.65,48.7,4730,0
FPT,7/16/2020 9:58,48.7,48.7,48.65,48.65,3240,0
FPT,7/16/2020 9:59,48.65,48.65,48.65,48.65,1600,0
FPT,7/16/2020 10:00,48.65,48.7,48.65,48.7,5010,0
FPT,7/16/2020 10:01,48.65,48.7,48.65,48.7,6980,0
FPT,7/16/2020 10:02,48.7,48.7,48.7,48.7,2440,0
FPT,7/16/2020 10:03,48.7,48.7,48.7,48.7,4290,0
FPT,7/16/2020 10:04,48.65,48.7,48.65,48.7,580,0
FPT,7/16/2020 10:05,48.7,48.7,48.7,48.7,2160,0
FPT,7/16/2020 10:06,48.65,48.65,48.65,48.65,3780,0
FPT,7/16/2020 10:07,48.6,48.65,48.6,48.65,1150,0
FPT,7/16/2020 10:08,48.65,48.65,48.65,48.65,10,0
FPT,7/16/2020 10:09,48.65,48.65,48.65,48.65,100,0
FPT,7/16/2020 10:10,48.6,48.65,48.6,48.65,1580,0
FPT,7/16/2020 10:12,48.6,48.65,48.6,48.65,20,0
FPT,7/16/2020 10:13,48.6,48.65,48.6,48.6,2540,0
FPT,7/16/2020 10:14,48.65,48.65,48.65,48.65,10,0
FPT,7/16/2020 10:15,48.65,48.65,48.65,48.65,150,0
FPT,7/16/2020 10:16,48.6,48.65,48.6,48.65,620,0
FPT,7/16/2020 10:17,48.65,48.65,48.65,48.65,400,0
FPT,7/16/2020 10:18,48.6,48.6,48.6,48.6,160,0
FPT,7/16/2020 10:19,48.6,48.6,48.6,48.6,35110,0
FPT,7/16/2020 10:20,48.6,48.6,48.6,48.6,30280,0
FPT,7/16/2020 10:21,48.6,48.6,48.55,48.55,11980,0
FPT,7/16/2020 10:22,48.55,48.55,48.55,48.55,15360,0
FPT,7/16/2020 10:23,48.55,48.55,48.55,48.55,6000,0
FPT,7/16/2020 10:24,48.55,48.55,48.55,48.55,500,0
FPT,7/16/2020 10:25,48.55,48.6,48.55,48.6,170,0
FPT,7/16/2020 10:26,48.6,48.6,48.6,48.6,5950,0
FPT,7/16/2020 10:27,48.6,48.6,48.55,48.6,1770,0
FPT,7/16/2020 10:28,48.55,48.55,48.55,48.55,220,0
FPT,7/16/2020 10:29,48.6,48.6,48.6,48.6,1290,0
FPT,7/16/2020 10:31,48.6,48.6,48.55,48.55,2260,0
FPT,7/16/2020 10:32,48.6,48.6,48.6,48.6,710,0
FPT,7/16/2020 10:33,48.6,48.6,48.6,48.6,600,0
FPT,7/16/2020 10:34,48.55,48.6,48.55,48.55,2340,0
FPT,7/16/2020 10:35,48.6,48.6,48.6,48.6,2770,0
FPT,7/16/2020 10:37,48.55,48.6,48.55,48.6,850,0
FPT,7/16/2020 10:38,48.55,48.55,48.55,48.55,10,0
FPT,7/16/2020 10:40,48.55,48.55,48.55,48.55,190,0
FPT,7/16/2020 10:41,48.55,48.55,48.55,48.55,1320,0
FPT,7/16/2020 10:42,48.6,48.6,48.55,48.55,520,0
FPT,7/16/2020 10:43,48.55,48.6,48.55,48.6,1230,0
FPT,7/16/2020 10:44,48.6,48.6,48.6,48.6,500,0
FPT,7/16/2020 10:45,48.55,48.6,48.55,48.6,7860,0
FPT,7/16/2020 10:46,48.55,48.6,48.55,48.6,2330,0
FPT,7/16/2020 10:47,48.6,48.6,48.6,48.6,2000,0
FPT,7/16/2020 10:48,48.6,48.6,48.6,48.6,4520,0
FPT,7/16/2020 10:49,48.6,48.65,48.6,48.65,4260,0
FPT,7/16/2020 10:50,48.65,48.65,48.6,48.6,2470,0
FPT,7/16/2020 10:51,48.65,48.65,48.6,48.65,1020,0
FPT,7/16/2020 10:53,48.6,48.65,48.6,48.65,1160,0
FPT,7/16/2020 10:54,48.65,48.65,48.65,48.65,100,0
FPT,7/16/2020 10:56,48.65,48.65,48.6,48.65,8580,0
FPT,7/16/2020 10:57,48.65,48.65,48.6,48.65,5340,0
FPT,7/16/2020 10:58,48.65,48.65,48.6,48.6,3870,0
FPT,7/16/2020 10:59,48.65,48.65,48.6,48.6,7970,0
FPT,7/16/2020 11:00,48.65,48.65,48.65,48.65,10,0
FPT,7/16/2020 11:01,48.6,48.65,48.55,48.55,1000,0
FPT,7/16/2020 11:02,48.6,48.6,48.55,48.6,11030,0
FPT,7/16/2020 11:03,48.6,48.6,48.55,48.6,4080,0
FPT,7/16/2020 11:04,48.55,48.6,48.55,48.55,11010,0
FPT,7/16/2020 11:05,48.6,48.6,48.55,48.6,2050,0
FPT,7/16/2020 11:06,48.6,48.6,48.6,48.6,6870,0
FPT,7/16/2020 11:07,48.6,48.6,48.6,48.6,500,0
FPT,7/16/2020 11:08,48.6,48.6,48.6,48.6,2510,0
FPT,7/16/2020 11:09,48.65,48.65,48.6,48.6,430,0
FPT,7/16/2020 11:10,48.6,48.6,48.6,48.6,500,0
FPT,7/16/2020 11:11,48.55,48.6,48.55,48.6,130,0
FPT,7/16/2020 11:12,48.6,48.6,48.55,48.6,540,0
FPT,7/16/2020 11:13,48.6,48.6,48.55,48.55,1290,0
FPT,7/16/2020 11:14,48.6,48.6,48.6,48.6,1600,0
FPT,7/16/2020 11:15,48.55,48.55,48.55,48.55,120,0
FPT,7/16/2020 11:17,48.55,48.55,48.55,48.55,8600,0
FPT,7/16/2020 11:18,48.55,48.55,48.5,48.55,290,0
FPT,7/16/2020 11:20,48.55,48.55,48.55,48.55,2000,0
FPT,7/16/2020 11:21,48.55,48.55,48.55,48.55,2240,0
FPT,7/16/2020 11:22,48.55,48.55,48.55,48.55,3160,0
FPT,7/16/2020 11:23,48.55,48.55,48.55,48.55,1600,0
FPT,7/16/2020 11:24,48.55,48.55,48.55,48.55,110,0
FPT,7/16/2020 11:25,48.55,48.55,48.55,48.55,100,0
FPT,7/16/2020 11:26,48.5,48.5,48.5,48.5,10,0
FPT,7/16/2020 11:27,48.5,48.5,48.5,48.5,1410,0
FPT,7/16/2020 11:28,48.5,48.5,48.5,48.5,5130,0
FPT,7/16/2020 11:29,48.5,48.5,48.5,48.5,220,0
FPT,7/16/2020 13:00,48.55,48.55,48.5,48.5,15470,0
FPT,7/16/2020 13:01,48.5,48.5,48.5,48.5,150,0
FPT,7/16/2020 13:02,48.5,48.5,48.5,48.5,2060,0
FPT,7/16/2020 13:03,48.55,48.55,48.5,48.55,470,0
FPT,7/16/2020 13:04,48.5,48.55,48.5,48.5,760,0
FPT,7/16/2020 13:05,48.5,48.5,48.5,48.5,500,0
FPT,7/16/2020 13:06,48.55,48.55,48.5,48.5,2240,0
FPT,7/16/2020 13:07,48.5,48.5,48.5,48.5,1000,0
FPT,7/16/2020 13:08,48.5,48.5,48.5,48.5,350,0
FPT,7/16/2020 13:09,48.55,48.55,48.5,48.55,2620,0
FPT,7/16/2020 13:10,48.55,48.55,48.55,48.55,1120,0
FPT,7/16/2020 13:11,48.55,48.55,48.5,48.55,2060,0
FPT,7/16/2020 13:12,48.55,48.6,48.55,48.6,4180,0
FPT,7/16/2020 13:13,48.6,48.6,48.55,48.55,1200,0
FPT,7/16/2020 13:14,48.55,48.6,48.55,48.55,5180,0
FPT,7/16/2020 13:15,48.6,48.6,48.6,48.6,720,0
FPT,7/16/2020 13:16,48.55,48.55,48.55,48.55,1380,0
FPT,7/16/2020 13:17,48.55,48.55,48.55,48.55,5950,0
FPT,7/16/2020 13:18,48.55,48.55,48.55,48.55,910,0
FPT,7/16/2020 13:19,48.55,48.55,48.55,48.55,1810,0
FPT,7/16/2020 13:20,48.55,48.55,48.55,48.55,5880,0
FPT,7/16/2020 13:21,48.5,48.55,48.5,48.55,2790,0
FPT,7/16/2020 13:22,48.5,48.55,48.5,48.55,790,0
FPT,7/16/2020 13:23,48.55,48.55,48.55,48.55,600,0
FPT,7/16/2020 13:24,48.5,48.55,48.5,48.5,1810,0
FPT,7/16/2020 13:25,48.55,48.55,48.55,48.55,8180,0
FPT,7/16/2020 13:27,48.55,48.55,48.55,48.55,20,0
FPT,7/16/2020 13:28,48.6,48.6,48.55,48.55,1100,0
FPT,7/16/2020 13:29,48.6,48.6,48.55,48.6,6840,0
FPT,7/16/2020 13:30,48.55,48.55,48.55,48.55,390,0
FPT,7/16/2020 13:31,48.6,48.6,48.55,48.55,550,0
FPT,7/16/2020 13:32,48.55,48.6,48.55,48.6,1090,0
FPT,7/16/2020 13:33,48.55,48.55,48.55,48.55,10300,0
FPT,7/16/2020 13:34,48.55,48.55,48.5,48.5,1610,0
FPT,7/16/2020 13:35,48.55,48.55,48.55,48.55,590,0
FPT,7/16/2020 13:36,48.6,48.6,48.6,48.6,160,0
FPT,7/16/2020 13:37,48.6,48.6,48.6,48.6,1010,0
FPT,7/16/2020 13:38,48.55,48.55,48.55,48.55,50,0
FPT,7/16/2020 13:40,48.55,48.55,48.55,48.55,400,0
FPT,7/16/2020 13:41,48.55,48.55,48.55,48.55,10210,0
FPT,7/16/2020 13:42,48.55,48.55,48.55,48.55,800,0
FPT,7/16/2020 13:43,48.55,48.55,48.55,48.55,5820,0
FPT,7/16/2020 13:44,48.5,48.5,48.5,48.5,2120,0
FPT,7/16/2020 13:45,48.55,48.55,48.5,48.5,14810,0
FPT,7/16/2020 13:46,48.5,48.5,48.5,48.5,1400,0
FPT,7/16/2020 13:47,48.5,48.5,48.5,48.5,150,0
FPT,7/16/2020 13:48,48.55,48.55,48.55,48.55,300,0
FPT,7/16/2020 13:49,48.5,48.5,48.5,48.5,100,0
FPT,7/16/2020 13:50,48.5,48.55,48.5,48.5,2150,0
FPT,7/16/2020 13:51,48.5,48.55,48.5,48.55,3940,0
FPT,7/16/2020 13:52,48.55,48.6,48.55,48.6,7840,0
FPT,7/16/2020 13:53,48.55,48.55,48.55,48.55,1500,0
FPT,7/16/2020 13:54,48.55,48.55,48.55,48.55,700,0
FPT,7/16/2020 13:55,48.55,48.55,48.55,48.55,130,0
FPT,7/16/2020 13:56,48.55,48.6,48.55,48.55,10380,0
FPT,7/16/2020 13:58,48.6,48.6,48.6,48.6,150,0
FPT,7/16/2020 13:59,48.55,48.6,48.55,48.55,3140,0
FPT,7/16/2020 14:00,48.6,48.6,48.55,48.55,11670,0
FPT,7/16/2020 14:01,48.6,48.6,48.6,48.6,690,0
FPT,7/16/2020 14:02,48.6,48.6,48.55,48.55,5970,0
FPT,7/16/2020 14:03,48.55,48.55,48.55,48.55,11000,0
FPT,7/16/2020 14:04,48.6,48.6,48.6,48.6,1720,0
FPT,7/16/2020 14:05,48.6,48.6,48.55,48.55,180,0
FPT,7/16/2020 14:06,48.55,48.55,48.55,48.55,3010,0
FPT,7/16/2020 14:07,48.55,48.55,48.55,48.55,6110,0
FPT,7/16/2020 14:08,48.5,48.5,48.5,48.5,150,0
FPT,7/16/2020 14:09,48.55,48.55,48.5,48.55,7490,0
FPT,7/16/2020 14:10,48.5,48.5,48.5,48.5,3150,0
FPT,7/16/2020 14:11,48.5,48.55,48.5,48.5,1070,0
FPT,7/16/2020 14:12,48.5,48.5,48.5,48.5,3500,0
FPT,7/16/2020 14:13,48.55,48.55,48.5,48.5,7090,0
FPT,7/16/2020 14:14,48.55,48.55,48.5,48.5,2590,0
FPT,7/16/2020 14:15,48.55,48.55,48.5,48.55,7060,0
FPT,7/16/2020 14:16,48.55,48.55,48.5,48.5,1420,0
FPT,7/16/2020 14:17,48.55,48.55,48.5,48.5,2890,0
FPT,7/16/2020 14:18,48.5,48.5,48.5,48.5,10320,0
FPT,7/16/2020 14:19,48.5,48.5,48.5,48.5,16060,0
FPT,7/16/2020 14:20,48.5,48.5,48.45,48.45,210,0
FPT,7/16/2020 14:21,48.45,48.5,48.45,48.45,6700,0
FPT,7/16/2020 14:22,48.45,48.45,48.45,48.45,11100,0
FPT,7/16/2020 14:23,48.5,48.5,48.45,48.5,9900,0
FPT,7/16/2020 14:24,48.5,48.5,48.4,48.45,10390,0
FPT,7/16/2020 14:25,48.45,48.45,48.4,48.45,3330,0
FPT,7/16/2020 14:26,48.5,48.5,48.45,48.45,8750,0
FPT,7/16/2020 14:27,48.45,48.5,48.4,48.5,3830,0
FPT,7/16/2020 14:28,48.45,48.45,48.4,48.45,5310,0
FPT,7/16/2020 14:29,48.45,48.5,48.45,48.5,6760,0
FPT,7/16/2020 14:46,48.6,48.6,48.6,48.6,283310,0
FPT,7/17/2020 9:15,48.5,48.5,48.5,48.5,8700,0
FPT,7/17/2020 9:16,48.45,48.45,48.4,48.45,4140,0
FPT,7/17/2020 9:17,48.45,48.45,48.4,48.45,2270,0
FPT,7/17/2020 9:18,48.45,48.45,48.4,48.45,1590,0
FPT,7/17/2020 9:19,48.45,48.45,48.4,48.4,10800,0
FPT,7/17/2020 9:20,48.4,48.4,48.35,48.35,7720,0
FPT,7/17/2020 9:21,48.35,48.4,48.35,48.4,2420,0
FPT,7/17/2020 9:22,48.35,48.35,48.35,48.35,2000,0
FPT,7/17/2020 9:23,48.35,48.4,48.3,48.3,25480,0
FPT,7/17/2020 9:24,48.35,48.35,48.35,48.35,4160,0
FPT,7/17/2020 9:25,48.35,48.35,48.3,48.35,7600,0
FPT,7/17/2020 9:26,48.35,48.4,48.35,48.4,1380,0
FPT,7/17/2020 9:27,48.4,48.4,48.3,48.35,3220,0
FPT,7/17/2020 9:28,48.35,48.35,48.3,48.3,4040,0
FPT,7/17/2020 9:29,48.35,48.4,48.35,48.4,630,0
FPT,7/17/2020 9:30,48.3,48.4,48.3,48.35,20340,0
FPT,7/17/2020 9:31,48.4,48.4,48.3,48.3,27640,0
FPT,7/17/2020 9:32,48.4,48.4,48.4,48.4,370,0
FPT,7/17/2020 9:33,48.35,48.35,48.35,48.35,2620,0
FPT,7/17/2020 9:34,48.35,48.4,48.35,48.4,510,0
FPT,7/17/2020 9:35,48.4,48.5,48.4,48.5,3320,0
FPT,7/17/2020 9:36,48.4,48.5,48.4,48.5,5900,0
FPT,7/17/2020 9:37,48.5,48.5,48.45,48.45,3120,0
FPT,7/17/2020 9:38,48.45,48.45,48.45,48.45,250,0
FPT,7/17/2020 9:40,48.45,48.45,48.45,48.45,120,0
FPT,7/17/2020 9:41,48.4,48.4,48.4,48.4,11540,0
FPT,7/17/2020 9:42,48.45,48.45,48.35,48.4,14610,0
FPT,7/17/2020 9:43,48.35,48.4,48.35,48.4,3010,0
FPT,7/17/2020 9:45,48.4,48.4,48.35,48.35,1380,0
FPT,7/17/2020 9:46,48.4,48.4,48.35,48.35,17190,0
FPT,7/17/2020 9:48,48.4,48.4,48.4,48.4,8780,0
FPT,7/17/2020 9:50,48.35,48.4,48.35,48.35,11550,0
FPT,7/17/2020 9:51,48.4,48.4,48.35,48.35,240,0
FPT,7/17/2020 9:52,48.4,48.4,48.4,48.4,10,0
FPT,7/17/2020 9:53,48.4,48.4,48.35,48.35,11540,0
FPT,7/17/2020 9:54,48.35,48.35,48.35,48.35,1190,0
FPT,7/17/2020 9:55,48.4,48.4,48.4,48.4,50,0
FPT,7/17/2020 9:56,48.35,48.35,48.35,48.35,100,0
FPT,7/17/2020 9:57,48.35,48.4,48.35,48.4,4220,0
FPT,7/17/2020 9:58,48.4,48.4,48.35,48.35,4070,0
FPT,7/17/2020 9:59,48.35,48.35,48.35,48.35,50,0
FPT,7/17/2020 10:00,48.4,48.4,48.35,48.35,1100,0
FPT,7/17/2020 10:01,48.35,48.35,48.35,48.35,200,0
FPT,7/17/2020 10:03,48.4,48.4,48.4,48.4,21370,0
FPT,7/17/2020 10:04,48.4,48.4,48.4,48.4,10230,0
FPT,7/17/2020 10:05,48.4,48.4,48.4,48.4,1740,0
FPT,7/17/2020 10:06,48.4,48.4,48.4,48.4,1650,0
FPT,7/17/2020 10:07,48.4,48.4,48.4,48.4,1000,0
FPT,7/17/2020 10:08,48.45,48.45,48.45,48.45,6890,0
FPT,7/17/2020 10:09,48.45,48.5,48.45,48.45,800,0
FPT,7/17/2020 10:10,48.45,48.45,48.45,48.45,3200,0
FPT,7/17/2020 10:11,48.5,48.5,48.5,48.5,8560,0
FPT,7/17/2020 10:12,48.5,48.5,48.5,48.5,50,0
FPT,7/17/2020 10:13,48.4,48.5,48.4,48.5,7380,0
FPT,7/17/2020 10:14,48.5,48.5,48.5,48.5,5430,0
FPT,7/17/2020 10:15,48.4,48.5,48.4,48.5,1400,0
FPT,7/17/2020 10:16,48.5,48.5,48.5,48.5,400,0
FPT,7/17/2020 10:17,48.5,48.5,48.4,48.5,7530,0
FPT,7/17/2020 10:18,48.4,48.45,48.4,48.45,130,0
FPT,7/17/2020 10:19,48.45,48.45,48.4,48.4,280,0
FPT,7/17/2020 10:20,48.4,48.45,48.4,48.45,920,0
FPT,7/17/2020 10:21,48.45,48.45,48.45,48.45,1070,0
FPT,7/17/2020 10:22,48.4,48.4,48.4,48.4,7800,0
FPT,7/17/2020 10:23,48.4,48.4,48.4,48.4,310,0
FPT,7/17/2020 10:24,48.4,48.4,48.4,48.4,5170,0
FPT,7/17/2020 10:25,48.4,48.4,48.4,48.4,2400,0
FPT,7/17/2020 10:26,48.5,48.5,48.4,48.4,5640,0
FPT,7/17/2020 10:28,48.4,48.4,48.4,48.4,300,0
FPT,7/17/2020 10:29,48.5,48.5,48.45,48.45,450,0
FPT,7/17/2020 10:30,48.45,48.45,48.4,48.45,610,0
FPT,7/17/2020 10:31,48.45,48.45,48.4,48.4,2700,0
FPT,7/17/2020 10:32,48.45,48.45,48.4,48.4,750,0
FPT,7/17/2020 10:34,48.4,48.45,48.4,48.4,1150,0
FPT,7/17/2020 10:35,48.45,48.45,48.45,48.45,210,0
FPT,7/17/2020 10:36,48.45,48.45,48.45,48.45,4370,0
FPT,7/17/2020 10:37,48.45,48.45,48.45,48.45,300,0
FPT,7/17/2020 10:38,48.45,48.45,48.45,48.45,300,0
FPT,7/17/2020 10:39,48.5,48.5,48.5,48.5,30,0
FPT,7/17/2020 10:40,48.45,48.45,48.45,48.45,90,0
FPT,7/17/2020 10:41,48.45,48.45,48.45,48.45,20,0
FPT,7/17/2020 10:43,48.45,48.45,48.45,48.45,19520,0
FPT,7/17/2020 10:44,48.4,48.4,48.4,48.4,44870,0
FPT,7/17/2020 10:46,48.4,48.45,48.4,48.4,170,0
FPT,7/17/2020 10:47,48.4,48.4,48.4,48.4,2290,0
FPT,7/17/2020 10:48,48.4,48.4,48.4,48.4,300,0
FPT,7/17/2020 10:50,48.45,48.45,48.4,48.45,2400,0
FPT,7/17/2020 10:52,48.45,48.45,48.45,48.45,420,0
FPT,7/17/2020 10:53,48.45,48.45,48.45,48.45,1100,0
FPT,7/17/2020 10:54,48.45,48.5,48.45,48.5,1510,0
FPT,7/17/2020 10:55,48.45,48.5,48.45,48.45,3250,0
FPT,7/17/2020 10:56,48.45,48.45,48.45,48.45,10,0
FPT,7/17/2020 10:57,48.45,48.45,48.45,48.45,2000,0
FPT,7/17/2020 10:58,48.45,48.45,48.45,48.45,2730,0
FPT,7/17/2020 11:00,48.4,48.4,48.4,48.4,190,0
FPT,7/17/2020 11:01,48.4,48.45,48.4,48.45,30,0
FPT,7/17/2020 11:03,48.4,48.4,48.4,48.4,250,0
FPT,7/17/2020 11:04,48.4,48.45,48.4,48.4,10320,0
FPT,7/17/2020 11:06,48.4,48.4,48.4,48.4,2010,0
FPT,7/17/2020 11:07,48.4,48.4,48.4,48.4,100,0
FPT,7/17/2020 11:08,48.4,48.4,48.4,48.4,200,0
FPT,7/17/2020 11:10,48.4,48.4,48.4,48.4,1020,0
FPT,7/17/2020 11:12,48.4,48.4,48.4,48.4,1510,0
FPT,7/17/2020 11:13,48.45,48.45,48.4,48.4,520,0
FPT,7/17/2020 11:14,48.45,48.45,48.45,48.45,50,0
FPT,7/17/2020 11:17,48.45,48.45,48.45,48.45,90,0
FPT,7/17/2020 11:18,48.45,48.45,48.45,48.45,2080,0
FPT,7/17/2020 11:19,48.45,48.45,48.45,48.45,11200,0
FPT,7/17/2020 11:20,48.4,48.45,48.4,48.45,5670,0
FPT,7/17/2020 11:22,48.4,48.4,48.4,48.4,4010,0
FPT,7/17/2020 11:23,48.4,48.45,48.4,48.45,3010,0
FPT,7/17/2020 11:25,48.4,48.45,48.4,48.45,18730,0
FPT,7/17/2020 11:26,48.4,48.4,48.4,48.4,320,0
FPT,7/17/2020 11:27,48.4,48.4,48.4,48.4,610,0
FPT,7/17/2020 11:28,48.4,48.4,48.4,48.4,1000,0
FPT,7/17/2020 11:29,48.4,48.4,48.4,48.4,1300,0
FPT,7/17/2020 13:00,48.4,48.4,48.4,48.4,17260,0
FPT,7/17/2020 13:01,48.4,48.4,48.4,48.4,100,0
FPT,7/17/2020 13:02,48.4,48.4,48.4,48.4,100,0
FPT,7/17/2020 13:03,48.4,48.4,48.35,48.35,8710,0
FPT,7/17/2020 13:05,48.4,48.4,48.35,48.35,5020,0
FPT,7/17/2020 13:06,48.4,48.4,48.4,48.4,5000,0
FPT,7/17/2020 13:07,48.4,48.4,48.35,48.35,6350,0
FPT,7/17/2020 13:08,48.4,48.4,48.35,48.35,5040,0
FPT,7/17/2020 13:09,48.4,48.4,48.35,48.4,10500,0
FPT,7/17/2020 13:10,48.4,48.4,48.4,48.4,50,0
FPT,7/17/2020 13:11,48.4,48.45,48.4,48.45,13490,0
FPT,7/17/2020 13:12,48.4,48.4,48.4,48.4,10,0
FPT,7/17/2020 13:13,48.4,48.45,48.4,48.45,510,0
FPT,7/17/2020 13:14,48.4,48.45,48.4,48.45,11400,0
FPT,7/17/2020 13:15,48.4,48.45,48.4,48.45,20150,0
FPT,7/17/2020 13:16,48.4,48.4,48.4,48.4,10,0
FPT,7/17/2020 13:17,48.45,48.45,48.45,48.45,1230,0
FPT,7/17/2020 13:18,48.45,48.45,48.45,48.45,140,0
FPT,7/17/2020 13:19,48.45,48.45,48.45,48.45,440,0
FPT,7/17/2020 13:20,48.45,48.45,48.45,48.45,1270,0
FPT,7/17/2020 13:21,48.45,48.45,48.4,48.4,1550,0
FPT,7/17/2020 13:22,48.4,48.4,48.4,48.4,100,0
FPT,7/17/2020 13:23,48.45,48.45,48.4,48.4,18630,0
FPT,7/17/2020 13:24,48.45,48.45,48.4,48.4,1120,0
FPT,7/17/2020 13:25,48.4,48.4,48.4,48.4,4850,0
FPT,7/17/2020 13:26,48.4,48.4,48.4,48.4,160,0
FPT,7/17/2020 13:27,48.4,48.4,48.4,48.4,210,0
FPT,7/17/2020 13:28,48.4,48.4,48.4,48.4,7070,0
FPT,7/17/2020 13:29,48.4,48.4,48.4,48.4,8190,0
FPT,7/17/2020 13:30,48.4,48.4,48.4,48.4,1470,0
FPT,7/17/2020 13:31,48.4,48.4,48.4,48.4,520,0
FPT,7/17/2020 13:32,48.4,48.4,48.4,48.4,730,0
FPT,7/17/2020 13:33,48.4,48.45,48.4,48.45,2040,0
FPT,7/17/2020 13:34,48.4,48.4,48.4,48.4,1660,0
FPT,7/17/2020 13:35,48.35,48.35,48.35,48.35,50,0
FPT,7/17/2020 13:36,48.4,48.45,48.4,48.4,3460,0
FPT,7/17/2020 13:38,48.4,48.4,48.4,48.4,2030,0
FPT,7/17/2020 13:39,48.4,48.4,48.4,48.4,200,0
FPT,7/17/2020 13:40,48.4,48.4,48.35,48.4,7050,0
FPT,7/17/2020 13:41,48.35,48.35,48.35,48.35,1510,0
FPT,7/17/2020 13:42,48.35,48.35,48.35,48.35,500,0
FPT,7/17/2020 13:43,48.35,48.35,48.35,48.35,22210,0
FPT,7/17/2020 13:44,48.35,48.35,48.3,48.3,25350,0
FPT,7/17/2020 13:45,48.35,48.35,48.35,48.35,1000,0
FPT,7/17/2020 13:46,48.35,48.35,48.35,48.35,100,0
FPT,7/17/2020 13:47,48.3,48.35,48.3,48.35,1540,0
FPT,7/17/2020 13:48,48.35,48.35,48.3,48.3,770,0
FPT,7/17/2020 13:49,48.3,48.3,48.3,48.3,1050,0
FPT,7/17/2020 13:50,48.3,48.3,48.3,48.3,2150,0
FPT,7/17/2020 13:51,48.3,48.3,48.25,48.3,66440,0
FPT,7/17/2020 13:52,48.3,48.3,48.25,48.25,30510,0
FPT,7/17/2020 13:53,48.3,48.3,48.25,48.25,3690,0
FPT,7/17/2020 13:54,48.3,48.3,48.25,48.25,13530,0
FPT,7/17/2020 13:55,48.2,48.25,48.2,48.25,1850,0
FPT,7/17/2020 13:56,48.25,48.25,48.25,48.25,8940,0
FPT,7/17/2020 13:57,48.25,48.25,48.2,48.25,6780,0
FPT,7/17/2020 13:58,48.25,48.25,48.25,48.25,1000,0
FPT,7/17/2020 13:59,48.25,48.25,48.25,48.25,390,0
FPT,7/17/2020 14:00,48.3,48.3,48.3,48.3,2030,0
FPT,7/17/2020 14:01,48.3,48.3,48.2,48.2,40260,0
FPT,7/17/2020 14:02,48.3,48.3,48.2,48.2,34080,0
FPT,7/17/2020 14:03,48.2,48.2,48.2,48.2,4170,0
FPT,7/17/2020 14:04,48.2,48.2,48.15,48.2,11240,0
FPT,7/17/2020 14:05,48.2,48.25,48.2,48.25,5080,0
FPT,7/17/2020 14:06,48.2,48.25,48.2,48.25,5000,0
FPT,7/17/2020 14:07,48.25,48.25,48.2,48.25,7210,0
FPT,7/17/2020 14:08,48.25,48.25,48.2,48.25,3430,0
FPT,7/17/2020 14:09,48.25,48.25,48.25,48.25,500,0
FPT,7/17/2020 14:10,48.25,48.25,48.25,48.25,1200,0
FPT,7/17/2020 14:11,48.3,48.3,48.25,48.25,3710,0
FPT,7/17/2020 14:12,48.25,48.3,48.2,48.25,12760,0
FPT,7/17/2020 14:13,48.2,48.25,48.2,48.25,5850,0
FPT,7/17/2020 14:14,48.25,48.25,48.25,48.25,5410,0
FPT,7/17/2020 14:15,48.3,48.3,48.25,48.25,8010,0
FPT,7/17/2020 14:16,48.3,48.3,48.25,48.3,1350,0
FPT,7/17/2020 14:17,48.3,48.3,48.3,48.3,2410,0
FPT,7/17/2020 14:18,48.3,48.3,48.25,48.3,15450,0
FPT,7/17/2020 14:19,48.3,48.3,48.25,48.3,1120,0
FPT,7/17/2020 14:20,48.3,48.3,48.25,48.3,5590,0
FPT,7/17/2020 14:21,48.25,48.25,48.25,48.25,4850,0
FPT,7/17/2020 14:22,48.2,48.2,48.15,48.15,90440,0
FPT,7/17/2020 14:23,48.15,48.2,48.15,48.2,3500,0
FPT,7/17/2020 14:24,48.2,48.25,48.2,48.2,5100,0
FPT,7/17/2020 14:25,48.2,48.2,48.2,48.2,6910,0
FPT,7/17/2020 14:26,48.25,48.25,48.25,48.25,2020,0
FPT,7/17/2020 14:27,48.2,48.25,48.2,48.2,6900,0
FPT,7/17/2020 14:28,48.25,48.25,48.2,48.25,5160,0
FPT,7/17/2020 14:29,48.25,48.25,48.2,48.2,20200,0
FPT,7/17/2020 14:46,48.1,48.1,48.1,48.1,136390,0
FPT,7/20/2020 9:15,48.1,48.1,48.1,48.1,37270,0
FPT,7/20/2020 9:16,48.1,48.1,48.1,48.1,970,0
FPT,7/20/2020 9:17,48.1,48.1,48.05,48.05,2000,0
FPT,7/20/2020 9:18,48.1,48.1,48.1,48.1,3010,0
FPT,7/20/2020 9:19,48.1,48.1,48.05,48.1,8970,0
FPT,7/20/2020 9:20,48.1,48.1,48,48,10370,0
FPT,7/20/2020 9:21,48.1,48.2,48,48,13420,0
FPT,7/20/2020 9:22,48,48.1,48,48.05,14600,0
FPT,7/20/2020 9:23,48.05,48.1,48.05,48.1,2820,0
FPT,7/20/2020 9:24,48.05,48.1,48,48.1,31480,0
FPT,7/20/2020 9:25,48.1,48.1,47.95,48.05,30850,0
FPT,7/20/2020 9:26,48,48,47.95,48,16350,0
FPT,7/20/2020 9:27,48,48,47.9,47.9,27480,0
FPT,7/20/2020 9:28,47.9,47.9,47.8,47.9,13700,0
FPT,7/20/2020 9:29,47.9,48,47.9,47.9,7710,0
FPT,7/20/2020 9:30,47.9,47.9,47.9,47.9,3130,0
FPT,7/20/2020 9:31,47.9,48,47.9,47.95,1440,0
FPT,7/20/2020 9:32,48,48,48,48,4360,0
FPT,7/20/2020 9:33,47.95,48,47.95,48,1160,0
FPT,7/20/2020 9:34,48,48.05,48,48.05,7250,0
FPT,7/20/2020 9:35,48.05,48.05,48.05,48.05,150,0
FPT,7/20/2020 9:36,48.05,48.05,48.05,48.05,130,0
FPT,7/20/2020 9:37,48,48.05,48,48.05,820,0
FPT,7/20/2020 9:38,48.05,48.05,48.05,48.05,6280,0
FPT,7/20/2020 9:39,48.05,48.05,48.05,48.05,6750,0
FPT,7/20/2020 9:40,48.05,48.05,48,48.05,420,0
FPT,7/20/2020 9:41,48,48.05,48,48.05,2480,0
FPT,7/20/2020 9:42,48.05,48.05,48,48.05,340,0
FPT,7/20/2020 9:43,48.05,48.05,48,48.05,1100,0
FPT,7/20/2020 9:44,48,48.05,48,48,28000,0
FPT,7/20/2020 9:45,48,48.05,48,48,1280,0
FPT,7/20/2020 9:46,48,48,48,48,160,0
FPT,7/20/2020 9:47,48,48,48,48,4640,0
FPT,7/20/2020 9:48,48,48.05,48,48.05,900,0
FPT,7/20/2020 9:49,48.05,48.05,48.05,48.05,500,0
FPT,7/20/2020 9:50,48,48.05,48,48.05,2000,0
FPT,7/20/2020 9:51,48,48,48,48,30,0
FPT,7/20/2020 9:52,48,48,48,48,6100,0
FPT,7/20/2020 9:53,47.95,48,47.95,48,12890,0
FPT,7/20/2020 9:54,48,48,48,48,3100,0
FPT,7/20/2020 9:55,48,48,47.95,47.95,11570,0
FPT,7/20/2020 9:56,47.95,47.95,47.95,47.95,1240,0
FPT,7/20/2020 9:57,47.95,47.95,47.95,47.95,10,0
FPT,7/20/2020 9:58,47.95,47.95,47.95,47.95,4840,0
FPT,7/20/2020 9:59,47.95,47.95,47.95,47.95,550,0
FPT,7/20/2020 10:00,47.95,47.95,47.95,47.95,200,0
FPT,7/20/2020 10:01,47.95,47.95,47.9,47.9,11840,0
FPT,7/20/2020 10:02,47.95,47.95,47.9,47.95,540,0
FPT,7/20/2020 10:03,47.9,47.95,47.9,47.9,13450,0
FPT,7/20/2020 10:04,47.9,47.9,47.9,47.9,20450,0
FPT,7/20/2020 10:05,47.9,47.9,47.9,47.9,150,0
FPT,7/20/2020 10:06,47.9,47.9,47.9,47.9,3690,0
FPT,7/20/2020 10:07,47.9,47.9,47.9,47.9,1060,0
FPT,7/20/2020 10:08,47.9,47.9,47.85,47.85,230,0
FPT,7/20/2020 10:09,47.9,47.9,47.9,47.9,1360,0
FPT,7/20/2020 10:10,47.9,47.9,47.85,47.85,5120,0
FPT,7/20/2020 10:11,47.9,47.9,47.85,47.9,13950,0
FPT,7/20/2020 10:12,47.85,47.85,47.85,47.85,8100,0
FPT,7/20/2020 10:13,47.9,47.9,47.85,47.85,3470,0
FPT,7/20/2020 10:14,47.85,47.9,47.85,47.9,1030,0
FPT,7/20/2020 10:15,47.9,47.9,47.9,47.9,3520,0
FPT,7/20/2020 10:16,47.9,47.9,47.85,47.9,1000,0
FPT,7/20/2020 10:17,47.9,47.9,47.85,47.9,2440,0
FPT,7/20/2020 10:18,47.9,47.9,47.85,47.85,2140,0
FPT,7/20/2020 10:19,47.9,47.9,47.85,47.85,23210,0
FPT,7/20/2020 10:20,47.8,47.85,47.8,47.85,21970,0
FPT,7/20/2020 10:21,47.85,47.85,47.8,47.8,15120,0
FPT,7/20/2020 10:22,47.8,47.85,47.8,47.85,8710,0
FPT,7/20/2020 10:23,47.85,47.85,47.8,47.8,5430,0
FPT,7/20/2020 10:24,47.8,47.85,47.8,47.85,2820,0
FPT,7/20/2020 10:25,47.85,47.85,47.85,47.85,410,0
FPT,7/20/2020 10:26,47.85,47.85,47.8,47.8,4350,0
FPT,7/20/2020 10:27,47.8,47.85,47.8,47.8,15370,0
FPT,7/20/2020 10:28,47.85,47.85,47.8,47.8,25350,0
FPT,7/20/2020 10:29,47.75,47.8,47.75,47.8,4240,0
FPT,7/20/2020 10:30,47.8,47.8,47.8,47.8,10150,0
FPT,7/20/2020 10:31,47.8,47.8,47.8,47.8,13220,0
FPT,7/20/2020 10:32,47.8,47.85,47.8,47.8,3290,0
FPT,7/20/2020 10:33,47.8,47.8,47.8,47.8,420,0
FPT,7/20/2020 10:35,47.8,47.85,47.8,47.85,6000,0
FPT,7/20/2020 10:36,47.85,47.85,47.85,47.85,11300,0
FPT,7/20/2020 10:37,47.85,47.85,47.8,47.85,490,0
FPT,7/20/2020 10:38,47.85,47.85,47.85,47.85,6040,0
FPT,7/20/2020 10:39,47.85,47.9,47.8,47.9,2360,0
FPT,7/20/2020 10:40,47.75,47.9,47.75,47.9,50020,0
FPT,7/20/2020 10:41,47.8,47.8,47.65,47.65,54430,0
FPT,7/20/2020 10:42,47.7,47.7,47.65,47.7,2530,0
FPT,7/20/2020 10:43,47.75,47.75,47.7,47.75,5550,0
FPT,7/20/2020 10:44,47.75,47.75,47.75,47.75,110,0
FPT,7/20/2020 10:45,47.7,47.75,47.7,47.75,17720,0
FPT,7/20/2020 10:46,47.75,47.75,47.75,47.75,530,0
FPT,7/20/2020 10:47,47.8,47.8,47.75,47.75,3940,0
FPT,7/20/2020 10:48,47.75,47.75,47.75,47.75,3670,0
FPT,7/20/2020 10:49,47.75,47.75,47.75,47.75,4850,0
FPT,7/20/2020 10:50,47.7,47.75,47.7,47.75,2060,0
FPT,7/20/2020 10:51,47.75,47.75,47.75,47.75,3080,0
FPT,7/20/2020 10:52,47.75,47.75,47.75,47.75,2000,0
FPT,7/20/2020 10:53,47.8,47.8,47.7,47.75,9510,0
FPT,7/20/2020 10:54,47.7,47.75,47.7,47.75,16420,0
FPT,7/20/2020 10:55,47.75,47.75,47.7,47.7,7620,0
FPT,7/20/2020 10:56,47.75,47.75,47.75,47.75,10500,0
FPT,7/20/2020 10:57,47.7,47.7,47.65,47.65,52170,0
FPT,7/20/2020 10:58,47.65,47.65,47.65,47.65,2720,0
FPT,7/20/2020 10:59,47.65,47.65,47.65,47.65,5950,0
FPT,7/20/2020 11:00,47.65,47.7,47.65,47.7,11740,0
FPT,7/20/2020 11:01,47.65,47.7,47.6,47.6,10740,0
FPT,7/20/2020 11:02,47.65,47.65,47.6,47.6,3180,0
FPT,7/20/2020 11:03,47.65,47.65,47.65,47.65,4030,0
FPT,7/20/2020 11:04,47.65,47.65,47.65,47.65,10320,0
FPT,7/20/2020 11:05,47.65,47.65,47.6,47.65,6690,0
FPT,7/20/2020 11:06,47.6,47.65,47.6,47.6,11020,0
FPT,7/20/2020 11:07,47.6,47.65,47.6,47.6,15680,0
FPT,7/20/2020 11:08,47.6,47.65,47.55,47.6,32550,0
FPT,7/20/2020 11:09,47.6,47.6,47.6,47.6,16920,0
FPT,7/20/2020 11:10,47.6,47.6,47.5,47.6,39710,0
FPT,7/20/2020 11:11,47.5,47.6,47.5,47.55,8070,0
FPT,7/20/2020 11:12,47.6,47.6,47.55,47.6,7620,0
FPT,7/20/2020 11:13,47.6,47.6,47.55,47.55,3590,0
FPT,7/20/2020 11:14,47.55,47.55,47.5,47.5,80880,0
FPT,7/20/2020 11:15,47.55,47.55,47.5,47.5,4700,0
FPT,7/20/2020 11:16,47.55,47.55,47.5,47.55,42320,0
FPT,7/20/2020 11:17,47.5,47.55,47.5,47.55,18770,0
FPT,7/20/2020 11:18,47.55,47.55,47.55,47.55,720,0
FPT,7/20/2020 11:19,47.5,47.55,47.5,47.5,4600,0
FPT,7/20/2020 11:20,47.55,47.55,47.55,47.55,1100,0
FPT,7/20/2020 11:21,47.55,47.55,47.55,47.55,2510,0
FPT,7/20/2020 11:22,47.55,47.55,47.55,47.55,80,0
FPT,7/20/2020 11:23,47.5,47.5,47.5,47.5,20050,0
FPT,7/20/2020 11:24,47.5,47.5,47.5,47.5,2740,0
FPT,7/20/2020 11:25,47.5,47.5,47.5,47.5,100,0
FPT,7/20/2020 11:26,47.55,47.55,47.5,47.55,10060,0
FPT,7/20/2020 11:27,47.55,47.55,47.5,47.55,6230,0
FPT,7/20/2020 11:28,47.5,47.55,47.5,47.55,8710,0
FPT,7/20/2020 11:29,47.5,47.55,47.5,47.55,2990,0
FPT,7/20/2020 13:00,47.55,47.55,47.55,47.55,16120,0
FPT,7/20/2020 13:01,47.55,47.55,47.55,47.55,20,0
FPT,7/20/2020 13:02,47.6,47.6,47.6,47.6,1030,0
FPT,7/20/2020 13:03,47.6,47.6,47.6,47.6,5660,0
FPT,7/20/2020 13:04,47.55,47.55,47.55,47.55,6000,0
FPT,7/20/2020 13:05,47.55,47.6,47.55,47.55,3150,0
FPT,7/20/2020 13:06,47.6,47.6,47.55,47.6,1660,0
FPT,7/20/2020 13:07,47.6,47.6,47.6,47.6,40,0
FPT,7/20/2020 13:08,47.6,47.6,47.6,47.6,80,0
FPT,7/20/2020 13:09,47.6,47.6,47.6,47.6,11670,0
FPT,7/20/2020 13:10,47.6,47.6,47.6,47.6,1690,0
FPT,7/20/2020 13:11,47.6,47.6,47.6,47.6,1680,0
FPT,7/20/2020 13:12,47.6,47.6,47.6,47.6,5860,0
FPT,7/20/2020 13:13,47.6,47.6,47.6,47.6,7710,0
FPT,7/20/2020 13:14,47.6,47.6,47.6,47.6,920,0
FPT,7/20/2020 13:15,47.6,47.6,47.6,47.6,380,0
FPT,7/20/2020 13:16,47.6,47.6,47.6,47.6,4520,0
FPT,7/20/2020 13:17,47.6,47.6,47.6,47.6,1640,0
FPT,7/20/2020 13:19,47.6,47.65,47.6,47.65,9000,0
FPT,7/20/2020 13:20,47.65,47.65,47.65,47.65,800,0
FPT,7/20/2020 13:21,47.65,47.65,47.6,47.6,5180,0
FPT,7/20/2020 13:22,47.65,47.7,47.6,47.6,6030,0
FPT,7/20/2020 13:23,47.65,47.65,47.65,47.65,610,0
FPT,7/20/2020 13:24,47.65,47.65,47.65,47.65,360,0
FPT,7/20/2020 13:25,47.7,47.7,47.7,47.7,1040,0
FPT,7/20/2020 13:26,47.7,47.7,47.7,47.7,6980,0
FPT,7/20/2020 13:27,47.75,47.75,47.75,47.75,3390,0
FPT,7/20/2020 13:28,47.75,47.75,47.7,47.7,1540,0
FPT,7/20/2020 13:29,47.75,47.75,47.75,47.75,110,0
FPT,7/20/2020 13:30,47.75,47.75,47.75,47.75,2930,0
FPT,7/20/2020 13:31,47.75,47.8,47.75,47.8,6130,0
FPT,7/20/2020 13:32,47.75,47.75,47.7,47.7,1170,0
FPT,7/20/2020 13:33,47.7,47.75,47.7,47.7,12200,0
FPT,7/20/2020 13:34,47.75,47.75,47.7,47.7,3260,0
FPT,7/20/2020 13:36,47.7,47.7,47.7,47.7,3010,0
FPT,7/20/2020 13:37,47.7,47.7,47.7,47.7,2550,0
FPT,7/20/2020 13:38,47.7,47.75,47.7,47.7,3550,0
FPT,7/20/2020 13:39,47.7,47.7,47.7,47.7,2400,0
FPT,7/20/2020 13:40,47.65,47.7,47.65,47.7,12490,0
FPT,7/20/2020 13:41,47.7,47.7,47.7,47.7,410,0
FPT,7/20/2020 13:42,47.65,47.7,47.65,47.7,4450,0
FPT,7/20/2020 13:43,47.65,47.65,47.65,47.65,100,0
FPT,7/20/2020 13:44,47.7,47.7,47.65,47.65,480,0
FPT,7/20/2020 13:45,47.65,47.65,47.65,47.65,10,0
FPT,7/20/2020 13:47,47.65,47.7,47.65,47.65,1060,0
FPT,7/20/2020 13:48,47.65,47.7,47.65,47.7,2930,0
FPT,7/20/2020 13:49,47.7,47.7,47.7,47.7,10740,0
FPT,7/20/2020 13:50,47.7,47.7,47.7,47.7,1400,0
FPT,7/20/2020 13:51,47.7,47.7,47.7,47.7,3290,0
FPT,7/20/2020 13:52,47.7,47.7,47.65,47.65,710,0
FPT,7/20/2020 13:53,47.65,47.7,47.65,47.65,140,0
FPT,7/20/2020 13:54,47.75,47.75,47.65,47.7,32310,0
FPT,7/20/2020 13:55,47.7,47.7,47.7,47.7,250,0
FPT,7/20/2020 13:56,47.7,47.7,47.65,47.7,1540,0
FPT,7/20/2020 13:57,47.7,47.7,47.65,47.65,2500,0
FPT,7/20/2020 13:58,47.65,47.65,47.65,47.65,23000,0
FPT,7/20/2020 13:59,47.65,47.65,47.6,47.6,100,0
FPT,7/20/2020 14:00,47.6,47.65,47.6,47.6,12130,0
FPT,7/20/2020 14:01,47.65,47.65,47.6,47.6,2530,0
FPT,7/20/2020 14:02,47.6,47.6,47.6,47.6,1000,0
FPT,7/20/2020 14:03,47.6,47.65,47.6,47.65,9030,0
FPT,7/20/2020 14:04,47.65,47.65,47.65,47.65,6510,0
FPT,7/20/2020 14:05,47.6,47.65,47.6,47.65,20,0
FPT,7/20/2020 14:07,47.65,47.65,47.65,47.65,400,0
FPT,7/20/2020 14:10,47.6,47.6,47.6,47.6,4010,0
FPT,7/20/2020 14:11,47.65,47.65,47.6,47.6,4540,0
FPT,7/20/2020 14:12,47.6,47.6,47.6,47.6,8040,0
FPT,7/20/2020 14:13,47.6,47.65,47.55,47.55,11560,0
FPT,7/20/2020 14:14,47.55,47.6,47.55,47.6,5450,0
FPT,7/20/2020 14:15,47.6,47.6,47.55,47.55,3130,0
FPT,7/20/2020 14:16,47.55,47.55,47.55,47.55,510,0
FPT,7/20/2020 14:17,47.55,47.6,47.55,47.55,14120,0
FPT,7/20/2020 14:18,47.55,47.6,47.5,47.55,116390,0
FPT,7/20/2020 14:19,47.55,47.55,47.5,47.55,13000,0
FPT,7/20/2020 14:20,47.55,47.55,47.55,47.55,2680,0
FPT,7/20/2020 14:21,47.55,47.55,47.55,47.55,6410,0
FPT,7/20/2020 14:22,47.55,47.55,47.55,47.55,6350,0
FPT,7/20/2020 14:23,47.55,47.55,47.5,47.55,2500,0
FPT,7/20/2020 14:24,47.5,47.55,47.5,47.55,86600,0
FPT,7/20/2020 14:25,47.5,47.5,47.45,47.5,10370,0
FPT,7/20/2020 14:26,47.45,47.5,47.45,47.45,19330,0
FPT,7/20/2020 14:27,47.45,47.5,47.35,47.5,63460,0
FPT,7/20/2020 14:28,47.45,47.5,47.4,47.45,23070,0
FPT,7/20/2020 14:29,47.45,47.5,47.45,47.45,14510,0
FPT,7/20/2020 14:30,47.4,47.4,47.4,47.4,700,0
FPT,7/20/2020 14:46,47.4,47.4,47.4,47.4,108940,0
FPT,7/21/2020 9:15,47.5,47.6,47.5,47.6,7860,0
FPT,7/21/2020 9:16,47.7,47.7,47.6,47.7,5050,0
FPT,7/21/2020 9:17,47.6,47.7,47.6,47.7,1170,0
FPT,7/21/2020 9:18,47.7,47.7,47.6,47.7,5390,0
FPT,7/21/2020 9:19,47.6,47.6,47.6,47.6,8500,0
FPT,7/21/2020 9:20,47.5,47.6,47.5,47.6,1050,0
FPT,7/21/2020 9:21,47.6,47.6,47.6,47.6,1050,0
FPT,7/21/2020 9:22,47.6,47.6,47.5,47.6,5780,0
FPT,7/21/2020 9:23,47.5,47.6,47.5,47.6,9690,0
FPT,7/21/2020 9:24,47.6,47.6,47.55,47.55,3100,0
FPT,7/21/2020 9:25,47.6,47.6,47.5,47.5,3830,0
FPT,7/21/2020 9:26,47.55,47.55,47.55,47.55,850,0
FPT,7/21/2020 9:27,47.55,47.55,47.55,47.55,1490,0
FPT,7/21/2020 9:28,47.5,47.55,47.5,47.5,39210,0
FPT,7/21/2020 9:29,47.5,47.5,47.45,47.5,15000,0
FPT,7/21/2020 9:30,47.45,47.5,47.45,47.5,420,0
FPT,7/21/2020 9:31,47.5,47.5,47.5,47.5,1050,0
FPT,7/21/2020 9:32,47.5,47.5,47.45,47.45,9610,0
FPT,7/21/2020 9:33,47.45,47.45,47.4,47.4,3050,0
FPT,7/21/2020 9:34,47.4,47.4,47.35,47.35,18030,0
FPT,7/21/2020 9:35,47.4,47.4,47.35,47.35,10440,0
FPT,7/21/2020 9:36,47.35,47.35,47.3,47.3,16900,0
FPT,7/21/2020 9:37,47.3,47.35,47.3,47.3,2090,0
FPT,7/21/2020 9:38,47.35,47.35,47.3,47.35,3640,0
FPT,7/21/2020 9:39,47.3,47.3,47.3,47.3,5180,0
FPT,7/21/2020 9:40,47.3,47.3,47.3,47.3,5850,0
FPT,7/21/2020 9:41,47.25,47.25,47.25,47.25,1000,0
FPT,7/21/2020 9:42,47.25,47.3,47.25,47.25,1270,0
FPT,7/21/2020 9:43,47.3,47.3,47.25,47.25,300,0
FPT,7/21/2020 9:44,47.3,47.3,47.25,47.3,3610,0
FPT,7/21/2020 9:45,47.3,47.3,47.3,47.3,500,0
FPT,7/21/2020 9:47,47.35,47.35,47.3,47.35,630,0
FPT,7/21/2020 9:48,47.35,47.35,47.35,47.35,270,0
FPT,7/21/2020 9:49,47.35,47.35,47.35,47.35,280,0
FPT,7/21/2020 9:50,47.35,47.35,47.35,47.35,870,0
FPT,7/21/2020 9:51,47.35,47.35,47.35,47.35,380,0
FPT,7/21/2020 9:52,47.35,47.35,47.3,47.35,1210,0
FPT,7/21/2020 9:53,47.35,47.35,47.3,47.35,15490,0
FPT,7/21/2020 9:54,47.35,47.35,47.3,47.35,33350,0
FPT,7/21/2020 9:56,47.4,47.4,47.4,47.4,30,0
FPT,7/21/2020 9:57,47.4,47.4,47.35,47.4,6550,0
FPT,7/21/2020 9:58,47.4,47.45,47.4,47.45,20690,0
FPT,7/21/2020 9:59,47.45,47.45,47.45,47.45,810,0
FPT,7/21/2020 10:00,47.5,47.55,47.5,47.55,14390,0
FPT,7/21/2020 10:01,47.5,47.65,47.5,47.65,10060,0
FPT,7/21/2020 10:02,47.65,47.75,47.65,47.75,13550,0
FPT,7/21/2020 10:03,47.75,47.8,47.75,47.8,8340,0
FPT,7/21/2020 10:04,47.8,47.85,47.8,47.85,23500,0
FPT,7/21/2020 10:05,47.85,47.85,47.85,47.85,5940,0
FPT,7/21/2020 10:06,47.95,47.95,47.9,47.9,6710,0
FPT,7/21/2020 10:07,47.9,47.9,47.9,47.9,1840,0
FPT,7/21/2020 10:08,47.85,47.85,47.8,47.8,2720,0
FPT,7/21/2020 10:09,47.8,47.8,47.8,47.8,6510,0
FPT,7/21/2020 10:10,47.75,47.8,47.75,47.75,7640,0
FPT,7/21/2020 10:11,47.7,47.75,47.7,47.7,1160,0
FPT,7/21/2020 10:12,47.7,47.75,47.7,47.75,250,0
FPT,7/21/2020 10:13,47.7,47.7,47.7,47.7,1640,0
FPT,7/21/2020 10:15,47.65,47.65,47.65,47.65,2140,0
FPT,7/21/2020 10:16,47.6,47.6,47.6,47.6,30,0
FPT,7/21/2020 10:17,47.65,47.65,47.6,47.65,340,0
FPT,7/21/2020 10:18,47.6,47.65,47.55,47.55,14140,0
FPT,7/21/2020 10:19,47.65,47.65,47.65,47.65,210,0
FPT,7/21/2020 10:20,47.5,47.5,47.5,47.5,1360,0
FPT,7/21/2020 10:21,47.5,47.5,47.5,47.5,970,0
FPT,7/21/2020 10:22,47.65,47.65,47.55,47.55,810,0
FPT,7/21/2020 10:23,47.55,47.6,47.55,47.6,5520,0
FPT,7/21/2020 10:24,47.6,47.6,47.6,47.6,30,0
FPT,7/21/2020 10:25,47.55,47.6,47.55,47.6,340,0
FPT,7/21/2020 10:26,47.55,47.6,47.55,47.55,5230,0
FPT,7/21/2020 10:27,47.6,47.6,47.55,47.55,1010,0
FPT,7/21/2020 10:28,47.6,47.6,47.6,47.6,10,0
FPT,7/21/2020 10:29,47.6,47.6,47.6,47.6,8360,0
FPT,7/21/2020 10:30,47.6,47.6,47.6,47.6,50,0
FPT,7/21/2020 10:33,47.55,47.6,47.55,47.6,210,0
FPT,7/21/2020 10:35,47.55,47.6,47.55,47.6,340,0
FPT,7/21/2020 10:38,47.6,47.6,47.6,47.6,20,0
FPT,7/21/2020 10:39,47.6,47.6,47.6,47.6,1300,0
FPT,7/21/2020 10:40,47.6,47.6,47.55,47.55,2230,0
FPT,7/21/2020 10:41,47.55,47.55,47.55,47.55,60,0
FPT,7/21/2020 10:43,47.55,47.55,47.55,47.55,500,0
FPT,7/21/2020 10:45,47.55,47.55,47.55,47.55,50,0
FPT,7/21/2020 10:46,47.5,47.55,47.5,47.55,6120,0
FPT,7/21/2020 10:47,47.55,47.55,47.55,47.55,200,0
FPT,7/21/2020 10:48,47.5,47.5,47.5,47.5,500,0
FPT,7/21/2020 10:49,47.55,47.55,47.55,47.55,610,0
FPT,7/21/2020 10:50,47.5,47.5,47.5,47.5,10,0
FPT,7/21/2020 10:51,47.5,47.5,47.5,47.5,5000,0
FPT,7/21/2020 10:52,47.5,47.5,47.5,47.5,8010,0
FPT,7/21/2020 10:53,47.5,47.5,47.5,47.5,50,0
FPT,7/21/2020 10:54,47.5,47.5,47.5,47.5,40,0
FPT,7/21/2020 10:55,47.5,47.5,47.5,47.5,3000,0
FPT,7/21/2020 10:56,47.5,47.5,47.5,47.5,5560,0
FPT,7/21/2020 10:57,47.5,47.5,47.5,47.5,30,0
FPT,7/21/2020 10:58,47.5,47.5,47.5,47.5,30,0
FPT,7/21/2020 10:59,47.5,47.5,47.45,47.45,2090,0
FPT,7/21/2020 11:00,47.5,47.5,47.5,47.5,50,0
FPT,7/21/2020 11:03,47.5,47.5,47.5,47.5,5910,0
FPT,7/21/2020 11:04,47.5,47.5,47.5,47.5,100,0
FPT,7/21/2020 11:06,47.5,47.5,47.5,47.5,1350,0
FPT,7/21/2020 11:07,47.5,47.5,47.5,47.5,3030,0
FPT,7/21/2020 11:08,47.5,47.5,47.45,47.45,210,0
FPT,7/21/2020 11:09,47.5,47.5,47.5,47.5,300,0
FPT,7/21/2020 11:10,47.45,47.45,47.45,47.45,1080,0
FPT,7/21/2020 11:11,47.5,47.5,47.5,47.5,1000,0
FPT,7/21/2020 11:12,47.45,47.45,47.45,47.45,5050,0
FPT,7/21/2020 11:13,47.45,47.45,47.45,47.45,2050,0
FPT,7/21/2020 11:14,47.45,47.45,47.45,47.45,10500,0
FPT,7/21/2020 11:15,47.45,47.5,47.45,47.5,2690,0
FPT,7/21/2020 11:16,47.45,47.45,47.4,47.4,2140,0
FPT,7/21/2020 11:18,47.45,47.45,47.4,47.4,14640,0
FPT,7/21/2020 11:19,47.45,47.45,47.35,47.35,7750,0
FPT,7/21/2020 11:21,47.4,47.4,47.4,47.4,290,0
FPT,7/21/2020 11:22,47.4,47.4,47.4,47.4,860,0
FPT,7/21/2020 11:23,47.4,47.4,47.4,47.4,40,0
FPT,7/21/2020 11:24,47.4,47.4,47.35,47.4,7610,0
FPT,7/21/2020 11:25,47.4,47.4,47.4,47.4,120,0
FPT,7/21/2020 11:26,47.4,47.4,47.35,47.35,1650,0
FPT,7/21/2020 11:27,47.35,47.35,47.35,47.35,1000,0
FPT,7/21/2020 11:28,47.35,47.4,47.35,47.4,24350,0
FPT,7/21/2020 13:00,47.4,47.4,47.4,47.4,7690,0
FPT,7/21/2020 13:02,47.45,47.45,47.45,47.45,2800,0
FPT,7/21/2020 13:03,47.4,47.4,47.4,47.4,10,0
FPT,7/21/2020 13:04,47.45,47.45,47.45,47.45,4000,0
FPT,7/21/2020 13:05,47.45,47.45,47.45,47.45,6510,0
FPT,7/21/2020 13:06,47.45,47.45,47.4,47.4,1000,0
FPT,7/21/2020 13:07,47.45,47.45,47.4,47.45,600,0
FPT,7/21/2020 13:08,47.45,47.45,47.45,47.45,210,0
FPT,7/21/2020 13:09,47.45,47.5,47.45,47.5,20860,0
FPT,7/21/2020 13:10,47.55,47.6,47.55,47.6,3410,0
FPT,7/21/2020 13:11,47.6,47.6,47.55,47.55,110,0
FPT,7/21/2020 13:12,47.6,47.6,47.55,47.6,6250,0
FPT,7/21/2020 13:13,47.55,47.55,47.55,47.55,500,0
FPT,7/21/2020 13:14,47.55,47.55,47.55,47.55,1640,0
FPT,7/21/2020 13:16,47.55,47.6,47.55,47.55,3080,0
FPT,7/21/2020 13:17,47.6,47.6,47.55,47.55,2360,0
FPT,7/21/2020 13:18,47.6,47.6,47.6,47.6,2250,0
FPT,7/21/2020 13:19,47.6,47.6,47.55,47.55,210,0
FPT,7/21/2020 13:20,47.6,47.6,47.55,47.55,8120,0
FPT,7/21/2020 13:22,47.5,47.55,47.5,47.55,8000,0
FPT,7/21/2020 13:23,47.55,47.55,47.5,47.55,30580,0
FPT,7/21/2020 13:24,47.5,47.55,47.5,47.55,2600,0
FPT,7/21/2020 13:25,47.55,47.55,47.5,47.5,1010,0
FPT,7/21/2020 13:26,47.55,47.55,47.5,47.5,220,0
FPT,7/21/2020 13:27,47.5,47.5,47.5,47.5,300,0
FPT,7/21/2020 13:28,47.55,47.55,47.55,47.55,10,0
FPT,7/21/2020 13:29,47.5,47.55,47.5,47.55,1100,0
FPT,7/21/2020 13:30,47.5,47.55,47.5,47.55,4850,0
FPT,7/21/2020 13:31,47.55,47.55,47.5,47.55,7860,0
FPT,7/21/2020 13:32,47.55,47.55,47.55,47.55,5460,0
FPT,7/21/2020 13:33,47.5,47.55,47.5,47.55,1710,0
FPT,7/21/2020 13:34,47.5,47.55,47.5,47.5,1600,0
FPT,7/21/2020 13:35,47.5,47.55,47.5,47.55,1200,0
FPT,7/21/2020 13:36,47.5,47.55,47.5,47.55,2160,0
FPT,7/21/2020 13:37,47.5,47.5,47.5,47.5,10,0
FPT,7/21/2020 13:38,47.55,47.55,47.55,47.55,760,0
FPT,7/21/2020 13:39,47.55,47.65,47.55,47.65,16120,0
FPT,7/21/2020 13:41,47.65,47.65,47.65,47.65,100,0
FPT,7/21/2020 13:42,47.65,47.65,47.65,47.65,3230,0
FPT,7/21/2020 13:43,47.65,47.65,47.65,47.65,11350,0
FPT,7/21/2020 13:44,47.65,47.65,47.6,47.6,270,0
FPT,7/21/2020 13:45,47.65,47.65,47.65,47.65,700,0
FPT,7/21/2020 13:46,47.6,47.6,47.6,47.6,1000,0
FPT,7/21/2020 13:47,47.6,47.6,47.6,47.6,2330,0
FPT,7/21/2020 13:48,47.6,47.65,47.6,47.65,2330,0
FPT,7/21/2020 13:49,47.65,47.65,47.65,47.65,1000,0
FPT,7/21/2020 13:50,47.7,47.7,47.7,47.7,5020,0
FPT,7/21/2020 13:51,47.7,47.7,47.7,47.7,17080,0
FPT,7/21/2020 13:52,47.7,47.75,47.7,47.75,1460,0
FPT,7/21/2020 13:53,47.75,47.8,47.75,47.8,11650,0
FPT,7/21/2020 13:54,47.8,47.8,47.8,47.8,11880,0
FPT,7/21/2020 13:55,47.85,47.9,47.85,47.9,11740,0
FPT,7/21/2020 13:56,47.9,47.9,47.85,47.9,5260,0
FPT,7/21/2020 13:57,47.85,47.85,47.85,47.85,800,0
FPT,7/21/2020 13:58,47.8,47.85,47.8,47.85,6990,0
FPT,7/21/2020 14:00,47.8,47.8,47.8,47.8,540,0
FPT,7/21/2020 14:01,47.8,47.8,47.8,47.8,600,0
FPT,7/21/2020 14:02,47.8,47.8,47.8,47.8,1910,0
FPT,7/21/2020 14:03,47.8,47.8,47.8,47.8,13460,0
FPT,7/21/2020 14:04,47.85,47.85,47.85,47.85,840,0
FPT,7/21/2020 14:05,47.85,47.85,47.85,47.85,20,0
FPT,7/21/2020 14:06,47.85,47.85,47.85,47.85,10,0
FPT,7/21/2020 14:07,47.8,47.85,47.8,47.8,6720,0
FPT,7/21/2020 14:08,47.8,47.8,47.8,47.8,100,0
FPT,7/21/2020 14:09,47.8,47.85,47.8,47.8,3500,0
FPT,7/21/2020 14:10,47.85,47.85,47.85,47.85,300,0
FPT,7/21/2020 14:11,47.85,47.85,47.85,47.85,960,0
FPT,7/21/2020 14:12,47.85,47.85,47.85,47.85,570,0
FPT,7/21/2020 14:13,47.8,47.85,47.8,47.85,650,0
FPT,7/21/2020 14:14,47.8,47.85,47.8,47.85,3320,0
FPT,7/21/2020 14:15,47.85,47.85,47.8,47.85,14930,0
FPT,7/21/2020 14:16,47.85,47.9,47.85,47.9,260,0
FPT,7/21/2020 14:17,47.9,47.9,47.9,47.9,1000,0
FPT,7/21/2020 14:18,47.9,47.9,47.9,47.9,90,0
FPT,7/21/2020 14:19,47.85,47.85,47.85,47.85,5750,0
FPT,7/21/2020 14:20,47.85,47.85,47.8,47.85,2400,0
FPT,7/21/2020 14:21,47.85,47.85,47.8,47.85,7530,0
FPT,7/21/2020 14:22,47.85,47.85,47.85,47.85,160,0
FPT,7/21/2020 14:23,47.85,47.85,47.85,47.85,4320,0
FPT,7/21/2020 14:24,47.8,47.8,47.75,47.75,5560,0
FPT,7/21/2020 14:25,47.8,47.8,47.8,47.8,6650,0
FPT,7/21/2020 14:26,47.85,47.85,47.85,47.85,10,0
FPT,7/21/2020 14:27,47.8,47.85,47.8,47.8,11320,0
FPT,7/21/2020 14:28,47.75,47.8,47.75,47.75,15510,0
FPT,7/21/2020 14:29,47.8,47.8,47.8,47.8,5010,0
FPT,7/21/2020 14:46,47.8,47.8,47.8,47.8,27830,0
FPT,7/22/2020 9:15,48,48,48,48,6650,0
FPT,7/22/2020 9:16,48,48,48,48,4830,0
FPT,7/22/2020 9:17,47.9,48,47.9,48,420,0
FPT,7/22/2020 9:18,48,48,48,48,500,0
FPT,7/22/2020 9:19,48,48,47.8,47.9,1640,0
FPT,7/22/2020 9:20,47.9,47.9,47.9,47.9,530,0
FPT,7/22/2020 9:21,47.9,47.9,47.9,47.9,750,0
FPT,7/22/2020 9:22,47.9,47.9,47.9,47.9,500,0
FPT,7/22/2020 9:23,47.9,47.9,47.9,47.9,200,0
FPT,7/22/2020 9:25,47.9,47.9,47.9,47.9,920,0
FPT,7/22/2020 9:26,47.9,47.9,47.85,47.85,410,0
FPT,7/22/2020 9:27,47.9,47.9,47.9,47.9,10,0
FPT,7/22/2020 9:28,48,48,47.9,48,1070,0
FPT,7/22/2020 9:29,47.9,47.9,47.9,47.9,20,0
FPT,7/22/2020 9:30,47.9,47.9,47.9,47.9,700,0
FPT,7/22/2020 9:31,47.85,47.9,47.85,47.9,20,0
FPT,7/22/2020 9:32,47.9,47.9,47.85,47.9,9420,0
FPT,7/22/2020 9:33,47.9,47.9,47.9,47.9,250,0
FPT,7/22/2020 9:34,47.9,47.9,47.9,47.9,7610,0
FPT,7/22/2020 9:35,47.9,47.9,47.9,47.9,20,0
FPT,7/22/2020 9:36,47.9,47.95,47.9,47.95,20,0
FPT,7/22/2020 9:37,47.9,47.9,47.85,47.9,680,0
FPT,7/22/2020 9:38,47.85,47.85,47.85,47.85,5000,0
FPT,7/22/2020 9:39,47.9,47.9,47.9,47.9,30,0
FPT,7/22/2020 9:41,47.9,47.9,47.9,47.9,280,0
FPT,7/22/2020 9:42,47.9,47.9,47.9,47.9,1000,0
FPT,7/22/2020 9:43,47.9,47.9,47.9,47.9,650,0
FPT,7/22/2020 9:44,47.9,47.9,47.9,47.9,800,0
FPT,7/22/2020 9:46,47.9,47.9,47.85,47.9,4510,0
FPT,7/22/2020 9:47,47.9,47.9,47.9,47.9,4020,0
FPT,7/22/2020 9:49,47.9,47.9,47.9,47.9,100,0
FPT,7/22/2020 9:52,47.9,47.9,47.9,47.9,400,0
FPT,7/22/2020 9:53,47.9,47.95,47.9,47.95,2670,0
FPT,7/22/2020 9:54,47.95,47.95,47.9,47.9,1600,0
FPT,7/22/2020 9:55,47.9,47.9,47.9,47.9,2000,0
FPT,7/22/2020 9:56,47.9,47.95,47.9,47.95,70,0
FPT,7/22/2020 9:57,47.95,47.95,47.9,47.95,230,0
FPT,7/22/2020 9:58,47.9,47.9,47.9,47.9,480,0
FPT,7/22/2020 9:59,47.9,47.9,47.9,47.9,650,0
FPT,7/22/2020 10:00,47.9,47.9,47.9,47.9,1460,0
FPT,7/22/2020 10:02,47.9,47.9,47.9,47.9,800,0
FPT,7/22/2020 10:06,47.9,47.9,47.85,47.9,5670,0
FPT,7/22/2020 10:07,47.9,47.9,47.9,47.9,480,0
FPT,7/22/2020 10:08,47.85,47.85,47.85,47.85,10,0
FPT,7/22/2020 10:09,47.85,47.85,47.85,47.85,8470,0
FPT,7/22/2020 10:10,47.85,47.85,47.8,47.8,1810,0
FPT,7/22/2020 10:11,47.85,47.85,47.8,47.8,20,0
FPT,7/22/2020 10:12,47.85,47.85,47.85,47.85,200,0
FPT,7/22/2020 10:13,47.8,47.8,47.8,47.8,10,0
FPT,7/22/2020 10:14,47.85,47.85,47.85,47.85,220,0
FPT,7/22/2020 10:15,47.8,47.85,47.8,47.85,660,0
FPT,7/22/2020 10:16,47.85,47.85,47.8,47.85,520,0
FPT,7/22/2020 10:17,47.85,47.85,47.85,47.85,50,0
FPT,7/22/2020 10:18,47.8,47.85,47.8,47.85,40000,0
FPT,7/22/2020 10:19,47.8,47.8,47.8,47.8,450,0
FPT,7/22/2020 10:20,47.8,47.8,47.8,47.8,2110,0
FPT,7/22/2020 10:21,47.8,47.8,47.8,47.8,2040,0
FPT,7/22/2020 10:22,47.8,47.8,47.8,47.8,30,0
FPT,7/22/2020 10:23,47.8,47.8,47.8,47.8,80,0
FPT,7/22/2020 10:24,47.8,47.85,47.8,47.8,5120,0
FPT,7/22/2020 10:25,47.8,47.85,47.8,47.85,4010,0
FPT,7/22/2020 10:26,47.85,47.85,47.8,47.8,11020,0
FPT,7/22/2020 10:27,47.8,47.8,47.75,47.75,4430,0
FPT,7/22/2020 10:28,47.75,47.75,47.75,47.75,200,0
FPT,7/22/2020 10:29,47.75,47.8,47.75,47.8,60,0
FPT,7/22/2020 10:30,47.75,47.75,47.75,47.75,30,0
FPT,7/22/2020 10:31,47.75,47.75,47.75,47.75,160,0
FPT,7/22/2020 10:32,47.8,47.8,47.75,47.75,1030,0
FPT,7/22/2020 10:34,47.75,47.8,47.75,47.8,1600,0
FPT,7/22/2020 10:35,47.8,47.8,47.8,47.8,60,0
FPT,7/22/2020 10:37,47.75,47.8,47.75,47.8,600,0
FPT,7/22/2020 10:38,47.8,47.8,47.8,47.8,300,0
FPT,7/22/2020 10:39,47.8,47.8,47.8,47.8,2180,0
FPT,7/22/2020 10:40,47.8,47.8,47.8,47.8,100,0
FPT,7/22/2020 10:42,47.8,47.8,47.8,47.8,100,0
FPT,7/22/2020 10:45,47.75,47.75,47.75,47.75,120,0
FPT,7/22/2020 10:47,47.8,47.8,47.75,47.75,180,0
FPT,7/22/2020 10:49,47.8,47.8,47.75,47.75,2110,0
FPT,7/22/2020 10:50,47.75,47.75,47.75,47.75,150,0
FPT,7/22/2020 10:51,47.75,47.75,47.75,47.75,5000,0
FPT,7/22/2020 10:52,47.8,47.8,47.75,47.75,590,0
FPT,7/22/2020 10:54,47.8,47.8,47.75,47.75,20,0
FPT,7/22/2020 10:55,47.75,47.75,47.7,47.75,760,0
FPT,7/22/2020 10:56,47.7,47.7,47.7,47.7,10720,0
FPT,7/22/2020 10:58,47.7,47.7,47.7,47.7,210,0
FPT,7/22/2020 11:00,47.65,47.7,47.65,47.7,650,0
FPT,7/22/2020 11:01,47.65,47.7,47.65,47.7,2020,0
FPT,7/22/2020 11:02,47.7,47.7,47.7,47.7,1000,0
FPT,7/22/2020 11:03,47.7,47.7,47.7,47.7,20,0
FPT,7/22/2020 11:04,47.65,47.65,47.65,47.65,2000,0
FPT,7/22/2020 11:05,47.7,47.7,47.65,47.7,30,0
FPT,7/22/2020 11:06,47.65,47.7,47.65,47.7,4000,0
FPT,7/22/2020 11:07,47.65,47.65,47.65,47.65,1750,0
FPT,7/22/2020 11:08,47.7,47.7,47.65,47.7,70,0
FPT,7/22/2020 11:09,47.65,47.65,47.65,47.65,10,0
FPT,7/22/2020 11:11,47.65,47.65,47.65,47.65,4500,0
FPT,7/22/2020 11:12,47.65,47.65,47.65,47.65,6000,0
FPT,7/22/2020 11:13,47.65,47.65,47.65,47.65,2000,0
FPT,7/22/2020 11:14,47.65,47.65,47.65,47.65,1000,0
FPT,7/22/2020 11:16,47.65,47.65,47.65,47.65,1000,0
FPT,7/22/2020 11:17,47.7,47.7,47.7,47.7,20,0
FPT,7/22/2020 11:19,47.7,47.7,47.7,47.7,500,0
FPT,7/22/2020 11:20,47.7,47.7,47.7,47.7,120,0
FPT,7/22/2020 11:21,47.7,47.7,47.7,47.7,2090,0
FPT,7/22/2020 11:22,47.7,47.7,47.65,47.65,1610,0
FPT,7/22/2020 11:23,47.65,47.65,47.65,47.65,10,0
FPT,7/22/2020 11:24,47.65,47.65,47.65,47.65,3430,0
FPT,7/22/2020 11:25,47.65,47.7,47.65,47.7,1100,0
FPT,7/22/2020 11:26,47.7,47.7,47.65,47.65,1130,0
FPT,7/22/2020 11:28,47.7,47.7,47.7,47.7,80,0
FPT,7/22/2020 11:29,47.7,47.7,47.7,47.7,2600,0
FPT,7/22/2020 13:00,47.7,47.7,47.7,47.7,2180,0
FPT,7/22/2020 13:01,47.7,47.7,47.7,47.7,2000,0
FPT,7/22/2020 13:02,47.65,47.65,47.65,47.65,2710,0
FPT,7/22/2020 13:03,47.7,47.7,47.65,47.65,2110,0
FPT,7/22/2020 13:04,47.6,47.6,47.6,47.6,9900,0
FPT,7/22/2020 13:06,47.7,47.7,47.6,47.6,20,0
FPT,7/22/2020 13:07,47.6,47.6,47.6,47.6,1000,0
FPT,7/22/2020 13:09,47.7,47.7,47.6,47.7,50,0
FPT,7/22/2020 13:10,47.6,47.6,47.6,47.6,10,0
FPT,7/22/2020 13:12,47.6,47.7,47.6,47.7,270,0
FPT,7/22/2020 13:14,47.6,47.6,47.6,47.6,150,0
FPT,7/22/2020 13:15,47.6,47.7,47.6,47.6,21850,0
FPT,7/22/2020 13:16,47.7,47.7,47.6,47.7,70,0
FPT,7/22/2020 13:17,47.6,47.7,47.6,47.7,5100,0
FPT,7/22/2020 13:18,47.65,47.65,47.65,47.65,340,0
FPT,7/22/2020 13:19,47.65,47.65,47.65,47.65,50,0
FPT,7/22/2020 13:21,47.65,47.7,47.65,47.7,30,0
FPT,7/22/2020 13:22,47.7,47.7,47.7,47.7,40,0
FPT,7/22/2020 13:23,47.7,47.7,47.7,47.7,20,0
FPT,7/22/2020 13:24,47.7,47.7,47.7,47.7,80,0
FPT,7/22/2020 13:26,47.65,47.65,47.65,47.65,100,0
FPT,7/22/2020 13:27,47.65,47.65,47.65,47.65,320,0
FPT,7/22/2020 13:28,47.7,47.7,47.7,47.7,450,0
FPT,7/22/2020 13:31,47.7,47.7,47.7,47.7,610,0
FPT,7/22/2020 13:32,47.7,47.7,47.7,47.7,10,0
FPT,7/22/2020 13:33,47.65,47.7,47.65,47.7,10300,0
FPT,7/22/2020 13:34,47.65,47.65,47.65,47.65,10960,0
FPT,7/22/2020 13:35,47.7,47.7,47.7,47.7,60,0
FPT,7/22/2020 13:36,47.7,47.7,47.7,47.7,10,0
FPT,7/22/2020 13:39,47.7,47.7,47.65,47.65,2910,0
FPT,7/22/2020 13:40,47.65,47.65,47.65,47.65,100,0
FPT,7/22/2020 13:41,47.65,47.7,47.65,47.7,230,0
FPT,7/22/2020 13:42,47.7,47.7,47.7,47.7,500,0
FPT,7/22/2020 13:43,47.7,47.7,47.7,47.7,1030,0
FPT,7/22/2020 13:44,47.65,47.65,47.65,47.65,30300,0
FPT,7/22/2020 13:45,47.65,47.65,47.65,47.65,100,0
FPT,7/22/2020 13:46,47.65,47.65,47.6,47.65,1140,0
FPT,7/22/2020 13:47,47.65,47.65,47.65,47.65,10,0
FPT,7/22/2020 13:48,47.65,47.65,47.65,47.65,2070,0
FPT,7/22/2020 13:49,47.65,47.65,47.6,47.6,5810,0
FPT,7/22/2020 13:50,47.65,47.65,47.65,47.65,1820,0
FPT,7/22/2020 13:51,47.65,47.65,47.65,47.65,300,0
FPT,7/22/2020 13:52,47.65,47.65,47.65,47.65,2680,0
FPT,7/22/2020 13:53,47.65,47.65,47.65,47.65,500,0
FPT,7/22/2020 13:54,47.65,47.65,47.65,47.65,110,0
FPT,7/22/2020 13:55,47.6,47.6,47.6,47.6,2000,0
FPT,7/22/2020 13:56,47.6,47.65,47.6,47.65,90,0
FPT,7/22/2020 13:57,47.6,47.65,47.6,47.65,3480,0
FPT,7/22/2020 13:58,47.65,47.65,47.65,47.65,1130,0
FPT,7/22/2020 13:59,47.65,47.65,47.6,47.6,8860,0
FPT,7/22/2020 14:00,47.65,47.65,47.6,47.6,26140,0
FPT,7/22/2020 14:01,47.6,47.6,47.5,47.5,71600,0
FPT,7/22/2020 14:02,47.45,47.45,47.4,47.4,25450,0
FPT,7/22/2020 14:03,47.45,47.45,47.35,47.4,5330,0
FPT,7/22/2020 14:04,47.4,47.4,47.35,47.4,9340,0
FPT,7/22/2020 14:05,47.4,47.4,47.35,47.35,15010,0
FPT,7/22/2020 14:06,47.4,47.4,47.35,47.35,16320,0
FPT,7/22/2020 14:07,47.4,47.4,47.4,47.4,28440,0
FPT,7/22/2020 14:08,47.35,47.4,47.35,47.35,14250,0
FPT,7/22/2020 14:09,47.4,47.4,47.4,47.4,300,0
FPT,7/22/2020 14:10,47.45,47.45,47.35,47.4,38930,0
FPT,7/22/2020 14:11,47.4,47.4,47.4,47.4,8980,0
FPT,7/22/2020 14:12,47.4,47.4,47.35,47.4,10640,0
FPT,7/22/2020 14:13,47.4,47.4,47.35,47.35,1610,0
FPT,7/22/2020 14:14,47.35,47.35,47.3,47.3,26790,0
FPT,7/22/2020 14:15,47.35,47.35,47.3,47.35,16980,0
FPT,7/22/2020 14:16,47.4,47.4,47.35,47.35,7560,0
FPT,7/22/2020 14:17,47.35,47.4,47.35,47.4,3120,0
FPT,7/22/2020 14:18,47.35,47.4,47.35,47.4,4120,0
FPT,7/22/2020 14:19,47.35,47.4,47.35,47.4,12010,0
FPT,7/22/2020 14:20,47.4,47.45,47.4,47.4,4780,0
FPT,7/22/2020 14:21,47.45,47.5,47.45,47.5,7210,0
FPT,7/22/2020 14:22,47.4,47.4,47.4,47.4,13200,0
FPT,7/22/2020 14:23,47.45,47.45,47.45,47.45,1630,0
FPT,7/22/2020 14:24,47.5,47.5,47.45,47.5,1270,0
FPT,7/22/2020 14:25,47.5,47.5,47.45,47.5,3430,0
FPT,7/22/2020 14:26,47.5,47.5,47.5,47.5,740,0
FPT,7/22/2020 14:27,47.45,47.5,47.4,47.5,34460,0
FPT,7/22/2020 14:28,47.5,47.5,47.5,47.5,400,0
FPT,7/22/2020 14:29,47.5,47.5,47.5,47.5,4080,0
FPT,7/22/2020 14:46,47.4,47.4,47.4,47.4,51450,0
FPT,7/23/2020 9:15,47.4,47.4,47.4,47.4,12370,0
FPT,7/23/2020 9:16,47.4,47.5,47.4,47.5,1250,0
FPT,7/23/2020 9:17,47.45,47.45,47.45,47.45,10,0
FPT,7/23/2020 9:18,47.45,47.5,47.4,47.4,1010,0
FPT,7/23/2020 9:19,47.5,47.5,47.5,47.5,1350,0
FPT,7/23/2020 9:20,47.5,47.5,47.5,47.5,450,0
FPT,7/23/2020 9:21,47.5,47.5,47.5,47.5,410,0
FPT,7/23/2020 9:22,47.5,47.5,47.45,47.45,710,0
FPT,7/23/2020 9:23,47.45,47.5,47.45,47.5,300,0
FPT,7/23/2020 9:24,47.5,47.5,47.5,47.5,1030,0
FPT,7/23/2020 9:25,47.45,47.5,47.45,47.45,1000,0
FPT,7/23/2020 9:26,47.45,47.5,47.45,47.45,2300,0
FPT,7/23/2020 9:28,47.5,47.5,47.45,47.45,2150,0
FPT,7/23/2020 9:29,47.5,47.5,47.45,47.45,10590,0
FPT,7/23/2020 9:30,47.5,47.55,47.5,47.5,3930,0
FPT,7/23/2020 9:31,47.5,47.55,47.5,47.55,2230,0
FPT,7/23/2020 9:32,47.55,47.55,47.55,47.55,2000,0
FPT,7/23/2020 9:33,47.55,47.55,47.55,47.55,1200,0
FPT,7/23/2020 9:34,47.5,47.5,47.5,47.5,1510,0
FPT,7/23/2020 9:35,47.5,47.55,47.5,47.5,11650,0
FPT,7/23/2020 9:36,47.5,47.5,47.45,47.5,860,0
FPT,7/23/2020 9:37,47.45,47.5,47.45,47.45,13970,0
FPT,7/23/2020 9:38,47.4,47.45,47.4,47.4,2490,0
FPT,7/23/2020 9:39,47.4,47.45,47.4,47.45,28840,0
FPT,7/23/2020 9:40,47.4,47.4,47.4,47.4,4510,0
FPT,7/23/2020 9:41,47.4,47.4,47.4,47.4,890,0
FPT,7/23/2020 9:42,47.35,47.4,47.35,47.35,2560,0
FPT,7/23/2020 9:43,47.35,47.4,47.35,47.35,1250,0
FPT,7/23/2020 9:44,47.4,47.4,47.3,47.3,3130,0
FPT,7/23/2020 9:45,47.3,47.35,47.3,47.35,2180,0
FPT,7/23/2020 9:46,47.35,47.35,47.3,47.35,1320,0
FPT,7/23/2020 9:47,47.35,47.35,47.3,47.3,1010,0
FPT,7/23/2020 9:48,47.35,47.35,47.35,47.35,1520,0
FPT,7/23/2020 9:49,47.35,47.35,47.3,47.35,5690,0
FPT,7/23/2020 9:50,47.4,47.4,47.35,47.35,11160,0
FPT,7/23/2020 9:51,47.35,47.35,47.3,47.35,920,0
FPT,7/23/2020 9:52,47.35,47.35,47.3,47.35,740,0
FPT,7/23/2020 9:53,47.3,47.35,47.3,47.3,610,0
FPT,7/23/2020 9:54,47.3,47.35,47.3,47.35,38230,0
FPT,7/23/2020 9:55,47.35,47.35,47.3,47.35,13540,0
FPT,7/23/2020 9:56,47.3,47.35,47.3,47.3,9730,0
FPT,7/23/2020 9:57,47.3,47.35,47.3,47.35,1520,0
FPT,7/23/2020 9:58,47.35,47.35,47.35,47.35,1100,0
FPT,7/23/2020 9:59,47.3,47.35,47.3,47.35,2870,0
FPT,7/23/2020 10:00,47.35,47.35,47.3,47.35,9470,0
FPT,7/23/2020 10:01,47.35,47.35,47.3,47.3,4330,0
FPT,7/23/2020 10:02,47.35,47.4,47.3,47.4,2680,0
FPT,7/23/2020 10:03,47.4,47.4,47.35,47.4,140,0
FPT,7/23/2020 10:04,47.4,47.4,47.4,47.4,90,0
FPT,7/23/2020 10:05,47.4,47.4,47.4,47.4,500,0
FPT,7/23/2020 10:06,47.4,47.4,47.4,47.4,460,0
FPT,7/23/2020 10:07,47.4,47.4,47.4,47.4,850,0
FPT,7/23/2020 10:09,47.4,47.4,47.4,47.4,1190,0
FPT,7/23/2020 10:10,47.4,47.4,47.35,47.4,1200,0
FPT,7/23/2020 10:11,47.4,47.4,47.4,47.4,250,0
FPT,7/23/2020 10:12,47.4,47.4,47.4,47.4,1210,0
FPT,7/23/2020 10:13,47.4,47.4,47.35,47.35,9350,0
FPT,7/23/2020 10:14,47.4,47.4,47.35,47.35,190,0
FPT,7/23/2020 10:15,47.35,47.4,47.35,47.4,1210,0
FPT,7/23/2020 10:16,47.4,47.4,47.4,47.4,270,0
FPT,7/23/2020 10:17,47.4,47.4,47.4,47.4,1820,0
FPT,7/23/2020 10:18,47.4,47.4,47.4,47.4,6000,0
FPT,7/23/2020 10:19,47.4,47.4,47.4,47.4,2940,0
FPT,7/23/2020 10:20,47.45,47.45,47.4,47.4,1010,0
FPT,7/23/2020 10:21,47.4,47.4,47.4,47.4,520,0
FPT,7/23/2020 10:22,47.45,47.45,47.45,47.45,1900,0
FPT,7/23/2020 10:23,47.45,47.45,47.45,47.45,240,0
FPT,7/23/2020 10:25,47.45,47.45,47.4,47.4,8980,0
FPT,7/23/2020 10:26,47.4,47.4,47.4,47.4,1040,0
FPT,7/23/2020 10:27,47.4,47.4,47.4,47.4,1320,0
FPT,7/23/2020 10:28,47.4,47.4,47.4,47.4,10,0
FPT,7/23/2020 10:29,47.4,47.4,47.4,47.4,690,0
FPT,7/23/2020 10:30,47.4,47.4,47.4,47.4,1000,0
FPT,7/23/2020 10:31,47.4,47.4,47.4,47.4,3540,0
FPT,7/23/2020 10:33,47.4,47.4,47.35,47.35,10250,0
FPT,7/23/2020 10:34,47.35,47.35,47.35,47.35,160,0
FPT,7/23/2020 10:35,47.35,47.4,47.35,47.4,13870,0
FPT,7/23/2020 10:36,47.4,47.4,47.4,47.4,2260,0
FPT,7/23/2020 10:37,47.45,47.45,47.45,47.45,10,0
FPT,7/23/2020 10:38,47.45,47.45,47.45,47.45,50,0
FPT,7/23/2020 10:39,47.4,47.4,47.4,47.4,1460,0
FPT,7/23/2020 10:40,47.4,47.4,47.4,47.4,310,0
FPT,7/23/2020 10:41,47.4,47.4,47.4,47.4,3730,0
FPT,7/23/2020 10:42,47.4,47.4,47.4,47.4,5060,0
FPT,7/23/2020 10:43,47.4,47.4,47.4,47.4,90,0
FPT,7/23/2020 10:44,47.35,47.4,47.35,47.4,940,0
FPT,7/23/2020 10:45,47.4,47.4,47.4,47.4,10,0
FPT,7/23/2020 10:46,47.35,47.35,47.35,47.35,5200,0
FPT,7/23/2020 10:47,47.4,47.4,47.4,47.4,730,0
FPT,7/23/2020 10:48,47.4,47.4,47.4,47.4,600,0
FPT,7/23/2020 10:49,47.35,47.35,47.35,47.35,110,0
FPT,7/23/2020 10:50,47.4,47.4,47.4,47.4,10,0
FPT,7/23/2020 10:53,47.4,47.4,47.4,47.4,300,0
FPT,7/23/2020 10:54,47.4,47.4,47.4,47.4,550,0
FPT,7/23/2020 10:55,47.35,47.4,47.35,47.35,10030,0
FPT,7/23/2020 10:56,47.35,47.4,47.35,47.4,550,0
FPT,7/23/2020 10:57,47.4,47.4,47.35,47.35,220,0
FPT,7/23/2020 10:58,47.35,47.35,47.35,47.35,600,0
FPT,7/23/2020 10:59,47.35,47.4,47.35,47.4,1380,0
FPT,7/23/2020 11:00,47.4,47.4,47.35,47.4,80,0
FPT,7/23/2020 11:01,47.35,47.4,47.35,47.4,280,0
FPT,7/23/2020 11:03,47.35,47.35,47.35,47.35,3750,0
FPT,7/23/2020 11:04,47.35,47.35,47.35,47.35,22950,0
FPT,7/23/2020 11:05,47.35,47.35,47.35,47.35,2050,0
FPT,7/23/2020 11:06,47.35,47.35,47.3,47.3,400,0
FPT,7/23/2020 11:08,47.35,47.35,47.35,47.35,220,0
FPT,7/23/2020 11:09,47.35,47.35,47.35,47.35,420,0
FPT,7/23/2020 11:10,47.35,47.35,47.35,47.35,1310,0
FPT,7/23/2020 11:11,47.35,47.35,47.35,47.35,10,0
FPT,7/23/2020 11:13,47.4,47.4,47.4,47.4,10,0
FPT,7/23/2020 11:14,47.35,47.35,47.35,47.35,2590,0
FPT,7/23/2020 11:15,47.4,47.4,47.35,47.35,4000,0
FPT,7/23/2020 11:16,47.35,47.35,47.35,47.35,4100,0
FPT,7/23/2020 11:17,47.35,47.35,47.35,47.35,1500,0
FPT,7/23/2020 11:18,47.35,47.35,47.35,47.35,290,0
FPT,7/23/2020 11:19,47.35,47.35,47.35,47.35,10,0
FPT,7/23/2020 11:20,47.35,47.35,47.35,47.35,1000,0
FPT,7/23/2020 11:21,47.35,47.35,47.35,47.35,140,0
FPT,7/23/2020 11:22,47.35,47.35,47.35,47.35,1120,0
FPT,7/23/2020 11:23,47.35,47.35,47.35,47.35,5150,0
FPT,7/23/2020 11:24,47.35,47.35,47.35,47.35,800,0
FPT,7/23/2020 11:25,47.35,47.35,47.35,47.35,2000,0
FPT,7/23/2020 11:26,47.35,47.35,47.35,47.35,500,0
FPT,7/23/2020 11:27,47.35,47.35,47.35,47.35,1150,0
FPT,7/23/2020 11:28,47.35,47.4,47.35,47.35,1630,0
FPT,7/23/2020 11:29,47.35,47.35,47.35,47.35,2000,0
FPT,7/23/2020 13:00,47.35,47.35,47.35,47.35,2280,0
FPT,7/23/2020 13:01,47.35,47.35,47.35,47.35,40,0
FPT,7/23/2020 13:02,47.35,47.35,47.35,47.35,10210,0
FPT,7/23/2020 13:03,47.4,47.4,47.35,47.35,110,0
FPT,7/23/2020 13:05,47.4,47.4,47.35,47.4,1760,0
FPT,7/23/2020 13:06,47.35,47.35,47.35,47.35,2050,0
FPT,7/23/2020 13:07,47.35,47.35,47.35,47.35,2580,0
FPT,7/23/2020 13:08,47.3,47.35,47.3,47.35,2740,0
FPT,7/23/2020 13:09,47.35,47.35,47.35,47.35,2500,0
FPT,7/23/2020 13:10,47.4,47.4,47.4,47.4,200,0
FPT,7/23/2020 13:11,47.35,47.35,47.35,47.35,30,0
FPT,7/23/2020 13:12,47.35,47.35,47.35,47.35,2150,0
FPT,7/23/2020 13:13,47.35,47.35,47.35,47.35,400,0
FPT,7/23/2020 13:14,47.35,47.35,47.35,47.35,4000,0
FPT,7/23/2020 13:15,47.35,47.4,47.35,47.35,3320,0
FPT,7/23/2020 13:17,47.35,47.35,47.35,47.35,500,0
FPT,7/23/2020 13:18,47.35,47.35,47.35,47.35,1420,0
FPT,7/23/2020 13:19,47.35,47.35,47.35,47.35,3600,0
FPT,7/23/2020 13:20,47.35,47.4,47.3,47.3,3540,0
FPT,7/23/2020 13:22,47.35,47.35,47.35,47.35,100,0
FPT,7/23/2020 13:23,47.3,47.3,47.3,47.3,70,0
FPT,7/23/2020 13:24,47.35,47.35,47.3,47.3,370,0
FPT,7/23/2020 13:25,47.3,47.3,47.3,47.3,30,0
FPT,7/23/2020 13:26,47.3,47.3,47.3,47.3,11340,0
FPT,7/23/2020 13:27,47.3,47.35,47.3,47.3,6350,0
FPT,7/23/2020 13:28,47.3,47.3,47.3,47.3,10240,0
FPT,7/23/2020 13:29,47.3,47.3,47.3,47.3,6250,0
FPT,7/23/2020 13:30,47.3,47.3,47.3,47.3,3850,0
FPT,7/23/2020 13:31,47.3,47.3,47.3,47.3,29490,0
FPT,7/23/2020 13:32,47.3,47.3,47.25,47.25,610,0
FPT,7/23/2020 13:33,47.25,47.3,47.2,47.2,35710,0
FPT,7/23/2020 13:34,47.2,47.25,47.2,47.25,5580,0
FPT,7/23/2020 13:35,47.25,47.25,47.2,47.2,38730,0
FPT,7/23/2020 13:36,47.2,47.2,47.2,47.2,10,0
FPT,7/23/2020 13:37,47.2,47.2,47.2,47.2,90,0
FPT,7/23/2020 13:38,47.2,47.2,47.2,47.2,20,0
FPT,7/23/2020 13:39,47.15,47.2,47.1,47.15,9940,0
FPT,7/23/2020 13:40,47.2,47.2,47.15,47.15,3260,0
FPT,7/23/2020 13:41,47.2,47.2,47.15,47.15,2130,0
FPT,7/23/2020 13:42,47.15,47.15,47.15,47.15,6430,0
FPT,7/23/2020 13:43,47.15,47.15,47.15,47.15,310,0
FPT,7/23/2020 13:44,47.1,47.15,47.1,47.15,11280,0
FPT,7/23/2020 13:45,47.15,47.2,47.15,47.2,20110,0
FPT,7/23/2020 13:46,47.2,47.25,47.2,47.25,4010,0
FPT,7/23/2020 13:47,47.25,47.25,47.25,47.25,1280,0
FPT,7/23/2020 13:48,47.25,47.25,47.25,47.25,510,0
FPT,7/23/2020 13:49,47.25,47.25,47.2,47.2,5250,0
FPT,7/23/2020 13:50,47.25,47.25,47.2,47.25,3910,0
FPT,7/23/2020 13:51,47.25,47.25,47.25,47.25,340,0
FPT,7/23/2020 13:52,47.25,47.25,47.25,47.25,50,0
FPT,7/23/2020 13:53,47.3,47.3,47.25,47.25,5880,0
FPT,7/23/2020 13:55,47.25,47.3,47.25,47.3,460,0
FPT,7/23/2020 13:56,47.25,47.25,47.2,47.2,5160,0
FPT,7/23/2020 13:57,47.3,47.3,47.2,47.2,320,0
FPT,7/23/2020 13:58,47.25,47.25,47.25,47.25,450,0
FPT,7/23/2020 13:59,47.25,47.25,47.25,47.25,1000,0
FPT,7/23/2020 14:00,47.3,47.3,47.25,47.25,2100,0
FPT,7/23/2020 14:01,47.25,47.3,47.25,47.3,2010,0
FPT,7/23/2020 14:02,47.3,47.3,47.3,47.3,12810,0
FPT,7/23/2020 14:03,47.3,47.3,47.3,47.3,820,0
FPT,7/23/2020 14:04,47.3,47.35,47.3,47.35,320,0
FPT,7/23/2020 14:05,47.3,47.3,47.3,47.3,1700,0
FPT,7/23/2020 14:07,47.35,47.35,47.35,47.35,5150,0
FPT,7/23/2020 14:08,47.4,47.4,47.4,47.4,2180,0
FPT,7/23/2020 14:09,47.4,47.4,47.4,47.4,5270,0
FPT,7/23/2020 14:10,47.4,47.4,47.4,47.4,1010,0
FPT,7/23/2020 14:12,47.4,47.4,47.4,47.4,510,0
FPT,7/23/2020 14:13,47.4,47.4,47.4,47.4,14720,0
FPT,7/23/2020 14:14,47.4,47.4,47.4,47.4,1030,0
FPT,7/23/2020 14:15,47.45,47.45,47.45,47.45,10460,0
FPT,7/23/2020 14:16,47.5,47.55,47.5,47.55,15170,0
FPT,7/23/2020 14:17,47.5,47.55,47.5,47.55,5420,0
FPT,7/23/2020 14:18,47.6,47.6,47.55,47.55,11130,0
FPT,7/23/2020 14:19,47.55,47.6,47.55,47.6,1770,0
FPT,7/23/2020 14:20,47.6,47.6,47.55,47.55,3330,0
FPT,7/23/2020 14:21,47.65,47.65,47.65,47.65,1260,0
FPT,7/23/2020 14:22,47.65,47.65,47.6,47.6,1040,0
FPT,7/23/2020 14:23,47.6,47.6,47.55,47.55,5440,0
FPT,7/23/2020 14:24,47.5,47.55,47.5,47.55,1790,0
FPT,7/23/2020 14:25,47.55,47.55,47.55,47.55,3560,0
FPT,7/23/2020 14:26,47.6,47.6,47.5,47.6,4510,0
FPT,7/23/2020 14:27,47.55,47.55,47.55,47.55,5250,0
FPT,7/23/2020 14:28,47.55,47.55,47.5,47.5,6060,0
FPT,7/23/2020 14:29,47.55,47.6,47.55,47.55,22460,0
FPT,7/23/2020 14:46,47.75,47.75,47.75,47.75,105570,0
FPT,7/24/2020 9:15,47.4,47.4,47.4,47.4,5250,0
FPT,7/24/2020 9:16,47.4,47.55,47.4,47.4,520,0
FPT,7/24/2020 9:17,47.4,47.5,47.4,47.5,310,0
FPT,7/24/2020 9:18,47.5,47.5,47.5,47.5,520,0
FPT,7/24/2020 9:19,47.4,47.5,47.4,47.5,830,0
FPT,7/24/2020 9:20,47.45,47.45,47.4,47.45,1250,0
FPT,7/24/2020 9:21,47.4,47.45,47.4,47.45,200,0
FPT,7/24/2020 9:22,47.35,47.35,47.35,47.35,4800,0
FPT,7/24/2020 9:23,47.45,47.45,47.35,47.4,420,0
FPT,7/24/2020 9:24,47.35,47.35,47.35,47.35,5100,0
FPT,7/24/2020 9:26,47.4,47.4,47.4,47.4,330,0
FPT,7/24/2020 9:27,47.4,47.45,47.4,47.45,680,0
FPT,7/24/2020 9:28,47.45,47.45,47.4,47.45,3670,0
FPT,7/24/2020 9:29,47.45,47.5,47.4,47.45,5580,0
FPT,7/24/2020 9:30,47.45,47.5,47.45,47.45,420,0
FPT,7/24/2020 9:31,47.45,47.45,47.45,47.45,510,0
FPT,7/24/2020 9:32,47.5,47.5,47.45,47.45,500,0
FPT,7/24/2020 9:33,47.5,47.5,47.5,47.5,1500,0
FPT,7/24/2020 9:35,47.45,47.45,47.4,47.4,700,0
FPT,7/24/2020 9:36,47.45,47.45,47.4,47.4,20820,0
FPT,7/24/2020 9:37,47.4,47.4,47.4,47.4,5010,0
FPT,7/24/2020 9:38,47.4,47.4,47.35,47.35,1940,0
FPT,7/24/2020 9:39,47.35,47.4,47.35,47.4,2930,0
FPT,7/24/2020 9:41,47.4,47.4,47.35,47.4,5830,0
FPT,7/24/2020 9:42,47.4,47.4,47.4,47.4,210,0
FPT,7/24/2020 9:43,47.4,47.4,47.4,47.4,2340,0
FPT,7/24/2020 9:44,47.4,47.45,47.4,47.45,110,0
FPT,7/24/2020 9:45,47.4,47.4,47.4,47.4,2150,0
FPT,7/24/2020 9:46,47.35,47.4,47.35,47.35,2290,0
FPT,7/24/2020 9:47,47.35,47.35,47.35,47.35,8210,0
FPT,7/24/2020 9:48,47.35,47.35,47.3,47.3,480,0
FPT,7/24/2020 9:49,47.3,47.35,47.3,47.3,9470,0
FPT,7/24/2020 9:50,47.3,47.35,47.3,47.35,4700,0
FPT,7/24/2020 9:51,47.3,47.35,47.25,47.25,11630,0
FPT,7/24/2020 9:52,47.25,47.25,47.2,47.25,6480,0
FPT,7/24/2020 9:53,47.25,47.25,47.25,47.25,7760,0
FPT,7/24/2020 9:54,47.25,47.25,47.25,47.25,4740,0
FPT,7/24/2020 9:55,47.25,47.25,47.25,47.25,1900,0
FPT,7/24/2020 9:56,47.25,47.25,47.2,47.2,3060,0
FPT,7/24/2020 9:57,47.2,47.3,47.2,47.2,900,0
FPT,7/24/2020 9:58,47.25,47.25,47.2,47.25,6770,0
FPT,7/24/2020 9:59,47.25,47.3,47.25,47.3,60,0
FPT,7/24/2020 10:00,47.3,47.3,47.25,47.3,4610,0
FPT,7/24/2020 10:01,47.3,47.3,47.25,47.25,6310,0
FPT,7/24/2020 10:02,47.3,47.3,47.3,47.3,1250,0
FPT,7/24/2020 10:03,47.35,47.35,47.3,47.3,5200,0
FPT,7/24/2020 10:04,47.3,47.3,47.3,47.3,30,0
FPT,7/24/2020 10:05,47.35,47.35,47.35,47.35,220,0
FPT,7/24/2020 10:06,47.3,47.35,47.3,47.35,380,0
FPT,7/24/2020 10:07,47.35,47.35,47.3,47.3,6670,0
FPT,7/24/2020 10:08,47.3,47.3,47.3,47.3,2400,0
FPT,7/24/2020 10:09,47.3,47.35,47.25,47.3,7930,0
FPT,7/24/2020 10:10,47.3,47.3,47.3,47.3,1710,0
FPT,7/24/2020 10:11,47.3,47.3,47.25,47.25,4460,0
FPT,7/24/2020 10:12,47.3,47.3,47.3,47.3,510,0
FPT,7/24/2020 10:13,47.25,47.3,47.25,47.3,4090,0
FPT,7/24/2020 10:14,47.3,47.3,47.25,47.25,3200,0
FPT,7/24/2020 10:15,47.25,47.25,47.25,47.25,7350,0
FPT,7/24/2020 10:16,47.2,47.2,47.2,47.2,5440,0
FPT,7/24/2020 10:17,47.2,47.25,47.2,47.25,1840,0
FPT,7/24/2020 10:18,47.25,47.3,47.25,47.25,4070,0
FPT,7/24/2020 10:19,47.25,47.25,47.25,47.25,5670,0
FPT,7/24/2020 10:20,47.25,47.25,47.2,47.25,6110,0
FPT,7/24/2020 10:21,47.2,47.2,47.2,47.2,7220,0
FPT,7/24/2020 10:22,47.25,47.25,47.15,47.15,33170,0
FPT,7/24/2020 10:23,47.15,47.15,47,47.1,104280,0
FPT,7/24/2020 10:24,47,47.1,47,47,12120,0
FPT,7/24/2020 10:25,47,47,47,47,66480,0
FPT,7/24/2020 10:26,47,47,46.95,46.95,5400,0
FPT,7/24/2020 10:27,46.95,47,46.9,46.9,16980,0
FPT,7/24/2020 10:28,46.85,46.9,46.75,46.8,35720,0
FPT,7/24/2020 10:29,46.75,46.75,46.7,46.75,9910,0
FPT,7/24/2020 10:30,46.75,46.8,46.75,46.75,25620,0
FPT,7/24/2020 10:31,46.75,46.75,46.75,46.75,11120,0
FPT,7/24/2020 10:32,46.75,46.8,46.75,46.8,8610,0
FPT,7/24/2020 10:33,46.75,46.8,46.75,46.75,3960,0
FPT,7/24/2020 10:34,46.8,46.8,46.7,46.75,33180,0
FPT,7/24/2020 10:35,46.75,46.8,46.7,46.8,24530,0
FPT,7/24/2020 10:36,46.8,46.85,46.7,46.8,23270,0
FPT,7/24/2020 10:37,46.8,46.8,46.65,46.75,45210,0
FPT,7/24/2020 10:38,46.8,46.8,46.7,46.75,15010,0
FPT,7/24/2020 10:39,46.75,46.75,46.75,46.75,3420,0
FPT,7/24/2020 10:40,46.8,46.85,46.75,46.85,13270,0
FPT,7/24/2020 10:41,46.8,46.85,46.75,46.85,11420,0
FPT,7/24/2020 10:42,46.85,46.85,46.8,46.8,5630,0
FPT,7/24/2020 10:43,46.85,46.85,46.8,46.85,7600,0
FPT,7/24/2020 10:44,46.85,46.9,46.85,46.9,6020,0
FPT,7/24/2020 10:45,46.9,46.95,46.9,46.95,12550,0
FPT,7/24/2020 10:46,46.95,47,46.9,47,16240,0
FPT,7/24/2020 10:47,47,47,46.95,47,13710,0
FPT,7/24/2020 10:48,47,47,47,47,2250,0
FPT,7/24/2020 10:49,47,47,46.9,47,9830,0
FPT,7/24/2020 10:50,47,47,46.95,46.95,1360,0
FPT,7/24/2020 10:51,46.9,46.95,46.9,46.95,4200,0
FPT,7/24/2020 10:52,46.9,46.9,46.85,46.9,8220,0
FPT,7/24/2020 10:53,46.85,46.9,46.85,46.9,5960,0
FPT,7/24/2020 10:54,46.85,46.9,46.85,46.9,8210,0
FPT,7/24/2020 10:55,46.85,46.9,46.85,46.85,4100,0
FPT,7/24/2020 10:56,46.9,46.9,46.9,46.9,160,0
FPT,7/24/2020 10:57,46.85,46.9,46.85,46.9,4620,0
FPT,7/24/2020 10:58,46.85,46.9,46.85,46.9,3670,0
FPT,7/24/2020 10:59,46.9,46.9,46.9,46.9,2000,0
FPT,7/24/2020 11:00,46.9,46.9,46.85,46.9,1130,0
FPT,7/24/2020 11:01,46.9,46.95,46.9,46.95,1280,0
FPT,7/24/2020 11:02,46.9,46.95,46.9,46.9,10400,0
FPT,7/24/2020 11:03,46.9,46.9,46.9,46.9,1800,0
FPT,7/24/2020 11:04,46.9,46.95,46.9,46.9,2110,0
FPT,7/24/2020 11:05,46.9,46.9,46.9,46.9,40,0
FPT,7/24/2020 11:06,46.9,46.9,46.9,46.9,2360,0
FPT,7/24/2020 11:07,46.9,46.9,46.85,46.85,7230,0
FPT,7/24/2020 11:08,46.85,46.9,46.85,46.9,9170,0
FPT,7/24/2020 11:09,46.85,46.85,46.85,46.85,380,0
FPT,7/24/2020 11:10,46.85,46.9,46.8,46.85,8480,0
FPT,7/24/2020 11:11,46.85,46.85,46.8,46.85,480,0
FPT,7/24/2020 11:12,46.85,46.85,46.8,46.8,1120,0
FPT,7/24/2020 11:13,46.8,46.85,46.8,46.85,2200,0
FPT,7/24/2020 11:14,46.8,46.85,46.8,46.8,2100,0
FPT,7/24/2020 11:15,46.85,46.85,46.8,46.85,610,0
FPT,7/24/2020 11:16,46.8,46.85,46.8,46.8,38850,0
FPT,7/24/2020 11:17,46.8,46.8,46.8,46.8,6050,0
FPT,7/24/2020 11:18,46.8,46.8,46.75,46.75,10910,0
FPT,7/24/2020 11:19,46.8,46.8,46.75,46.8,9310,0
FPT,7/24/2020 11:20,46.75,46.8,46.75,46.8,2550,0
FPT,7/24/2020 11:21,46.75,46.8,46.7,46.8,48610,0
FPT,7/24/2020 11:22,46.75,46.75,46.7,46.7,6570,0
FPT,7/24/2020 11:23,46.65,46.75,46.65,46.65,16200,0
FPT,7/24/2020 11:24,46.7,46.7,46.7,46.7,1200,0
FPT,7/24/2020 11:25,46.7,46.7,46.65,46.7,3180,0
FPT,7/24/2020 11:26,46.65,46.7,46.65,46.7,630,0
FPT,7/24/2020 11:27,46.7,46.7,46.65,46.65,15510,0
FPT,7/24/2020 11:28,46.65,46.7,46.6,46.65,10700,0
FPT,7/24/2020 11:29,46.7,46.7,46.65,46.65,27120,0
FPT,7/24/2020 13:02,46.6,46.6,46.5,46.5,131710,0
FPT,7/24/2020 13:03,46.5,46.5,46.5,46.5,40770,0
FPT,7/24/2020 13:04,46.5,46.5,46.1,46.1,40900,0
FPT,7/24/2020 13:05,46,46,46,46,57590,0
FPT,7/24/2020 13:06,46,46.1,46,46.1,83040,0
FPT,7/24/2020 13:07,45.8,45.9,45.8,45.9,28320,0
FPT,7/24/2020 13:08,45.8,45.8,45.8,45.8,10680,0
FPT,7/24/2020 13:09,45.9,45.9,45.8,45.8,9710,0
FPT,7/24/2020 13:10,45.8,45.8,45.8,45.8,14970,0
FPT,7/24/2020 13:11,45.8,45.8,45.6,45.6,46450,0
FPT,7/24/2020 13:12,45.6,45.6,45.6,45.6,2580,0
FPT,7/24/2020 13:13,45.55,45.55,45.55,45.55,26390,0
FPT,7/24/2020 13:14,45.5,45.5,45.5,45.5,82650,0
FPT,7/24/2020 13:15,45.6,45.6,45.6,45.6,125440,0
FPT,7/24/2020 13:16,45.6,45.6,45.6,45.6,66690,0
FPT,7/24/2020 13:17,45.6,45.6,45.6,45.6,105470,0
FPT,7/24/2020 13:18,45.6,46.1,45.6,45.7,12560,0
FPT,7/24/2020 13:19,45.8,46,45.7,46,9150,0
FPT,7/24/2020 13:20,46.6,46.65,46.1,46.3,59240,0
FPT,7/24/2020 13:21,46.3,46.45,46.1,46.45,7730,0
FPT,7/24/2020 13:22,46.3,46.5,46.3,46.3,23180,0
FPT,7/24/2020 13:23,46.45,46.5,46.3,46.5,4550,0
FPT,7/24/2020 13:24,46.65,46.65,46.5,46.5,49950,0
FPT,7/24/2020 13:25,46.5,46.6,46.5,46.6,13970,0
FPT,7/24/2020 13:26,46.6,46.6,46.5,46.6,15290,0
FPT,7/24/2020 13:27,46.6,46.6,46.5,46.5,1920,0
FPT,7/24/2020 13:28,46.6,46.6,46.5,46.5,4340,0
FPT,7/24/2020 13:29,46.6,46.6,46.45,46.5,9030,0
FPT,7/24/2020 13:30,46.5,46.55,46.5,46.5,10820,0
FPT,7/24/2020 13:31,46.5,46.5,46.45,46.45,10510,0
FPT,7/24/2020 13:32,46.45,46.5,46.3,46.45,5250,0
FPT,7/24/2020 13:33,46.45,46.5,46.3,46.4,18610,0
FPT,7/24/2020 13:34,46.45,46.5,46.4,46.5,8390,0
FPT,7/24/2020 13:35,46.4,46.5,46.4,46.45,9710,0
FPT,7/24/2020 13:36,46.5,46.5,46.45,46.45,5390,0
FPT,7/24/2020 13:37,46.5,46.5,46.45,46.5,2830,0
FPT,7/24/2020 13:38,46.5,46.5,46.45,46.5,15680,0
FPT,7/24/2020 13:39,46.5,46.5,46.3,46.45,20680,0
FPT,7/24/2020 13:40,46.4,46.4,46.3,46.3,3090,0
FPT,7/24/2020 13:41,46.4,46.45,46.4,46.4,3840,0
FPT,7/24/2020 13:42,46.4,46.4,46.4,46.4,1250,0
FPT,7/24/2020 13:43,46.4,46.4,46.4,46.4,5000,0
FPT,7/24/2020 13:44,46.4,46.4,46.3,46.4,4880,0
FPT,7/24/2020 13:45,46.4,46.4,46.3,46.4,13320,0
FPT,7/24/2020 13:46,46.3,46.3,46.25,46.25,31910,0
FPT,7/24/2020 13:47,46.3,46.3,46.2,46.25,7090,0
FPT,7/24/2020 13:48,46.2,46.25,46.1,46.2,9250,0
FPT,7/24/2020 13:49,46.25,46.25,46.1,46.2,11240,0
FPT,7/24/2020 13:50,46.2,46.2,46.1,46.2,2210,0
FPT,7/24/2020 13:51,46.2,46.2,46.2,46.2,5270,0
FPT,7/24/2020 13:52,46.2,46.2,46.1,46.2,13240,0
FPT,7/24/2020 13:53,46,46.2,46,46.1,22870,0
FPT,7/24/2020 13:54,46.15,46.2,46.15,46.2,730,0
FPT,7/24/2020 13:55,46.2,46.2,46.1,46.1,19600,0
FPT,7/24/2020 13:56,46.15,46.15,46.15,46.15,970,0
FPT,7/24/2020 13:57,46.15,46.15,46.1,46.15,4580,0
FPT,7/24/2020 13:58,46.15,46.15,46.05,46.1,18880,0
FPT,7/24/2020 13:59,46.1,46.1,46.1,46.1,3680,0
FPT,7/24/2020 14:00,46.1,46.1,46.05,46.05,2480,0
FPT,7/24/2020 14:01,46.1,46.2,46.1,46.2,13610,0
FPT,7/24/2020 14:02,46.2,46.2,46.15,46.15,4400,0
FPT,7/24/2020 14:03,46.15,46.15,46.15,46.15,3800,0
FPT,7/24/2020 14:04,46.15,46.15,46.1,46.15,5160,0
FPT,7/24/2020 14:05,46.1,46.15,46.1,46.15,8510,0
FPT,7/24/2020 14:06,46.1,46.15,46.1,46.1,7530,0
FPT,7/24/2020 14:07,46.15,46.15,46.1,46.1,29900,0
FPT,7/24/2020 14:08,46.15,46.15,46.05,46.15,21840,0
FPT,7/24/2020 14:09,46.1,46.15,46.05,46.1,16690,0
FPT,7/24/2020 14:10,46.15,46.15,46.1,46.15,2600,0
FPT,7/24/2020 14:11,46.15,46.2,46.1,46.15,33920,0
FPT,7/24/2020 14:12,46.15,46.2,46.1,46.1,19530,0
FPT,7/24/2020 14:13,46.1,46.15,46.1,46.15,2910,0
FPT,7/24/2020 14:14,46.1,46.15,46.1,46.15,20550,0
FPT,7/24/2020 14:15,46.15,46.2,46.15,46.15,10140,0
FPT,7/24/2020 14:16,46.15,46.15,46.1,46.15,7960,0
FPT,7/24/2020 14:17,46.15,46.15,46.1,46.1,24850,0
FPT,7/24/2020 14:18,46.15,46.15,46.1,46.1,42760,0
FPT,7/24/2020 14:19,46.1,46.1,46.05,46.1,24580,0
FPT,7/24/2020 14:20,46.05,46.1,46,46,7680,0
FPT,7/24/2020 14:21,46.1,46.1,46,46,19910,0
FPT,7/24/2020 14:22,46.1,46.1,46,46,4450,0
FPT,7/24/2020 14:23,46.05,46.05,46,46.05,41730,0
FPT,7/24/2020 14:24,46.05,46.05,46,46,90350,0
FPT,7/24/2020 14:25,46,46,45.9,46,43990,0
FPT,7/24/2020 14:26,46,46,45.9,45.9,26820,0
FPT,7/24/2020 14:27,46,46,46,46,730,0
FPT,7/24/2020 14:28,46,46,46,46,25090,0
FPT,7/24/2020 14:29,46,46.05,46,46,26650,0
FPT,7/24/2020 14:30,46.05,46.05,46.05,46.05,200,0
FPT,7/24/2020 14:46,45.9,45.9,45.9,45.9,107340,0
FPT,7/27/2020 9:15,45,45.15,45,45.15,171270,0
FPT,7/27/2020 9:16,45,45.1,45,45.1,34920,0
FPT,7/27/2020 9:17,45,45,45,45,14070,0
FPT,7/27/2020 9:18,45,45,44.8,44.9,12640,0
FPT,7/27/2020 9:19,44.9,45,44.8,44.8,22550,0
FPT,7/27/2020 9:20,44.9,44.9,44.9,44.9,40790,0
FPT,7/27/2020 9:21,44.9,44.9,44.9,44.9,21790,0
FPT,7/27/2020 9:22,45,45,44.9,44.9,36410,0
FPT,7/27/2020 9:23,44.9,45,44.9,44.9,10600,0
FPT,7/27/2020 9:24,44.9,45,44.9,45,25880,0
FPT,7/27/2020 9:25,45,45,45,45,9700,0
FPT,7/27/2020 9:26,45,45,44.9,44.9,39280,0
FPT,7/27/2020 9:27,45,45,44.9,45,10670,0
FPT,7/27/2020 9:28,45,45,44.9,44.9,13540,0
FPT,7/27/2020 9:29,44.9,45,44.85,44.85,28430,0
FPT,7/27/2020 9:30,44.85,44.9,44.85,44.9,9730,0
FPT,7/27/2020 9:31,44.9,44.9,44.85,44.9,5830,0
FPT,7/27/2020 9:32,44.85,44.9,44.85,44.9,35490,0
FPT,7/27/2020 9:33,44.9,44.9,44.85,44.9,2370,0
FPT,7/27/2020 9:34,44.9,45,44.85,44.9,18150,0
FPT,7/27/2020 9:35,44.9,44.9,44.85,44.9,20360,0
FPT,7/27/2020 9:36,44.85,44.9,44.85,44.85,13140,0
FPT,7/27/2020 9:37,44.9,44.9,44.85,44.9,44560,0
FPT,7/27/2020 9:38,44.9,44.95,44.9,44.95,6250,0
FPT,7/27/2020 9:39,45,45,44.95,44.95,19100,0
FPT,7/27/2020 9:40,45,45,44.95,45,87040,0
FPT,7/27/2020 9:41,45.1,45.15,45,45.15,30050,0
FPT,7/27/2020 9:42,45.15,45.2,45.15,45.15,8640,0
FPT,7/27/2020 9:43,45.2,45.2,45.15,45.2,6630,0
FPT,7/27/2020 9:44,45.15,45.2,45.15,45.15,6330,0
FPT,7/27/2020 9:45,45.2,45.2,45.15,45.15,2380,0
FPT,7/27/2020 9:46,45.2,45.2,45.15,45.2,3160,0
FPT,7/27/2020 9:47,45.2,45.2,45.15,45.2,28770,0
FPT,7/27/2020 9:48,45.2,45.25,45.15,45.15,6390,0
FPT,7/27/2020 9:49,45.2,45.25,45.2,45.25,5320,0
FPT,7/27/2020 9:50,45.25,45.3,45.2,45.3,37520,0
FPT,7/27/2020 9:51,45.35,45.4,45.35,45.4,11180,0
FPT,7/27/2020 9:52,45.4,45.5,45.4,45.45,9840,0
FPT,7/27/2020 9:53,45.4,45.5,45.4,45.5,25680,0
FPT,7/27/2020 9:54,45.5,45.6,45.5,45.6,6290,0
FPT,7/27/2020 9:55,45.6,45.7,45.55,45.7,14860,0
FPT,7/27/2020 9:56,45.8,45.85,45.8,45.85,18040,0
FPT,7/27/2020 9:57,45.85,45.9,45.85,45.9,23810,0
FPT,7/27/2020 9:58,45.9,45.9,45.85,45.85,14970,0
FPT,7/27/2020 9:59,45.9,45.9,45.8,45.8,25230,0
FPT,7/27/2020 10:00,45.8,45.8,45.7,45.7,24770,0
FPT,7/27/2020 10:01,45.7,45.75,45.7,45.75,4560,0
FPT,7/27/2020 10:02,45.75,45.75,45.65,45.65,1100,0
FPT,7/27/2020 10:03,45.6,45.65,45.6,45.6,13520,0
FPT,7/27/2020 10:04,45.6,45.6,45.55,45.6,10540,0
FPT,7/27/2020 10:05,45.6,45.6,45.35,45.4,24350,0
FPT,7/27/2020 10:06,45.4,45.4,45.3,45.4,3560,0
FPT,7/27/2020 10:07,45.3,45.3,45.3,45.3,740,0
FPT,7/27/2020 10:08,45.3,45.3,45.3,45.3,7420,0
FPT,7/27/2020 10:09,45.3,45.5,45.3,45.5,10370,0
FPT,7/27/2020 10:10,45.4,45.4,45.3,45.3,590,0
FPT,7/27/2020 10:11,45.3,45.4,45.3,45.3,1890,0
FPT,7/27/2020 10:12,45.3,45.4,45.3,45.4,3380,0
FPT,7/27/2020 10:13,45.3,45.4,45.25,45.3,5750,0
FPT,7/27/2020 10:14,45.4,45.4,45.35,45.35,2730,0
FPT,7/27/2020 10:15,45.35,45.35,45.3,45.3,4720,0
FPT,7/27/2020 10:16,45.3,45.3,45.25,45.3,6530,0
FPT,7/27/2020 10:17,45.25,45.3,45.25,45.25,4990,0
FPT,7/27/2020 10:18,45.25,45.25,45.2,45.2,3340,0
FPT,7/27/2020 10:19,45.2,45.2,45.15,45.2,28990,0
FPT,7/27/2020 10:20,45.15,45.2,45.15,45.15,13020,0
FPT,7/27/2020 10:21,45.15,45.15,45.1,45.1,1070,0
FPT,7/27/2020 10:22,45.15,45.15,45.1,45.15,4070,0
FPT,7/27/2020 10:23,45.1,45.15,45.1,45.15,270,0
FPT,7/27/2020 10:24,45.15,45.15,45.1,45.15,13670,0
FPT,7/27/2020 10:25,45.15,45.15,45.15,45.15,2660,0
FPT,7/27/2020 10:26,45.2,45.2,45.15,45.2,4310,0
FPT,7/27/2020 10:27,45.2,45.2,45.15,45.15,7770,0
FPT,7/27/2020 10:28,45.2,45.2,45.2,45.2,5180,0
FPT,7/27/2020 10:29,45.15,45.2,45.15,45.2,11120,0
FPT,7/27/2020 10:30,45.2,45.2,45.15,45.2,1470,0
FPT,7/27/2020 10:31,45.2,45.2,45.15,45.2,1540,0
FPT,7/27/2020 10:32,45.2,45.25,45.2,45.25,10790,0
FPT,7/27/2020 10:33,45.25,45.25,45.25,45.25,5030,0
FPT,7/27/2020 10:34,45.2,45.25,45.2,45.2,2260,0
FPT,7/27/2020 10:35,45.25,45.25,45.25,45.25,500,0
FPT,7/27/2020 10:36,45.2,45.2,45.2,45.2,11790,0
FPT,7/27/2020 10:37,45.2,45.2,45.15,45.2,1170,0
FPT,7/27/2020 10:38,45.2,45.2,45.15,45.2,1150,0
FPT,7/27/2020 10:39,45.2,45.2,45.15,45.2,12580,0
FPT,7/27/2020 10:40,45.2,45.2,45.2,45.2,3300,0
FPT,7/27/2020 10:41,45.2,45.3,45.2,45.3,4950,0
FPT,7/27/2020 10:42,45.25,45.3,45.25,45.3,3880,0
FPT,7/27/2020 10:43,45.25,45.3,45.25,45.3,6530,0
FPT,7/27/2020 10:44,45.25,45.25,45.25,45.25,2960,0
FPT,7/27/2020 10:45,45.25,45.25,45.25,45.25,1090,0
FPT,7/27/2020 10:46,45.25,45.25,45.2,45.2,620,0
FPT,7/27/2020 10:47,45.25,45.25,45.2,45.2,900,0
FPT,7/27/2020 10:48,45.25,45.25,45.25,45.25,3700,0
FPT,7/27/2020 10:49,45.25,45.25,45.25,45.25,3240,0
FPT,7/27/2020 10:50,45.3,45.3,45.25,45.25,1010,0
FPT,7/27/2020 10:51,45.25,45.3,45.25,45.3,840,0
FPT,7/27/2020 10:52,45.25,45.3,45.25,45.3,170,0
FPT,7/27/2020 10:53,45.25,45.3,45.25,45.3,2170,0
FPT,7/27/2020 10:54,45.2,45.3,45.2,45.3,80,0
FPT,7/27/2020 10:55,45.3,45.3,45.2,45.2,7560,0
FPT,7/27/2020 10:56,45.2,45.25,45.2,45.2,450,0
FPT,7/27/2020 10:57,45.2,45.2,45.2,45.2,9060,0
FPT,7/27/2020 10:58,45.2,45.2,45.15,45.2,15270,0
FPT,7/27/2020 10:59,45.15,45.25,45.15,45.2,17000,0
FPT,7/27/2020 11:00,45.2,45.2,45.1,45.15,33560,0
FPT,7/27/2020 11:01,45.1,45.15,45.05,45.1,1930,0
FPT,7/27/2020 11:02,45.1,45.1,45.05,45.05,15600,0
FPT,7/27/2020 11:03,45.1,45.1,45.05,45.05,90,0
FPT,7/27/2020 11:04,45.05,45.1,45.05,45.05,8990,0
FPT,7/27/2020 11:05,45.05,45.05,45,45,57160,0
FPT,7/27/2020 11:06,45,45.05,45,45.05,10780,0
FPT,7/27/2020 11:07,45.05,45.05,45,45.05,14370,0
FPT,7/27/2020 11:08,45.05,45.05,45,45,18820,0
FPT,7/27/2020 11:09,45,45,44.95,44.95,37710,0
FPT,7/27/2020 11:10,44.95,45,44.95,45,8720,0
FPT,7/27/2020 11:11,45,45,44.95,44.95,10510,0
FPT,7/27/2020 11:12,44.95,44.95,44.9,44.9,4340,0
FPT,7/27/2020 11:13,44.9,44.9,44.85,44.9,28710,0
FPT,7/27/2020 11:14,44.9,44.9,44.85,44.85,18150,0
FPT,7/27/2020 11:15,44.85,44.9,44.85,44.85,52210,0
FPT,7/27/2020 11:16,44.8,44.85,44.8,44.8,25150,0
FPT,7/27/2020 11:17,44.8,44.8,44.8,44.8,62660,0
FPT,7/27/2020 11:18,44.8,44.85,44.6,44.8,57650,0
FPT,7/27/2020 11:19,44.8,44.8,44.6,44.75,10940,0
FPT,7/27/2020 11:20,44.8,44.8,44.6,44.6,8610,0
FPT,7/27/2020 11:21,44.6,44.6,44.55,44.6,4560,0
FPT,7/27/2020 11:22,44.6,44.6,44.55,44.6,11500,0
FPT,7/27/2020 11:23,44.6,44.7,44.55,44.55,26850,0
FPT,7/27/2020 11:24,44.6,44.7,44.55,44.6,24860,0
FPT,7/27/2020 11:25,44.6,44.6,44.55,44.55,14800,0
FPT,7/27/2020 11:26,44.55,44.6,44.55,44.6,13350,0
FPT,7/27/2020 11:27,44.6,44.6,44.6,44.6,1780,0
FPT,7/27/2020 11:28,44.6,44.6,44.55,44.55,17010,0
FPT,7/27/2020 11:29,44.55,44.55,44.5,44.55,28460,0
FPT,7/27/2020 13:00,44.45,44.45,44.45,44.45,79270,0
FPT,7/27/2020 13:01,44.5,44.5,44.2,44.2,13250,0
FPT,7/27/2020 13:02,44.35,44.45,44.2,44.3,8610,0
FPT,7/27/2020 13:03,44.3,44.3,44.2,44.2,3220,0
FPT,7/27/2020 13:04,44.2,44.3,44.2,44.2,11920,0
FPT,7/27/2020 13:05,44.2,44.2,44.1,44.1,3840,0
FPT,7/27/2020 13:06,44.15,44.15,44,44,16130,0
FPT,7/27/2020 13:07,44,44.05,44,44.05,10510,0
FPT,7/27/2020 13:08,44.05,44.1,44,44.05,47100,0
FPT,7/27/2020 13:09,44,44.05,44,44,36070,0
FPT,7/27/2020 13:10,44,44,44,44,13950,0
FPT,7/27/2020 13:11,44,44,43.8,43.8,6070,0
FPT,7/27/2020 13:12,43.9,43.9,43.7,43.7,11920,0
FPT,7/27/2020 13:13,43.8,43.8,43.6,43.8,15290,0
FPT,7/27/2020 13:14,43.8,43.8,43.7,43.8,10960,0
FPT,7/27/2020 13:15,43.8,43.9,43.7,43.7,24840,0
FPT,7/27/2020 13:16,43.8,43.9,43.8,43.8,9940,0
FPT,7/27/2020 13:17,43.8,43.9,43.8,43.9,8530,0
FPT,7/27/2020 13:18,43.9,44,43.9,43.9,4530,0
FPT,7/27/2020 13:19,44,44,43.9,43.9,11080,0
FPT,7/27/2020 13:20,44,44.05,43.9,44,52690,0
FPT,7/27/2020 13:21,44,44.05,44,44.05,2060,0
FPT,7/27/2020 13:22,44.05,44.1,44.05,44.05,3830,0
FPT,7/27/2020 13:23,44.05,44.1,44.05,44.1,15910,0
FPT,7/27/2020 13:24,44.05,44.1,44.05,44.1,6150,0
FPT,7/27/2020 13:25,44.1,44.1,44.1,44.1,7340,0
FPT,7/27/2020 13:26,44.1,44.15,44.1,44.15,13310,0
FPT,7/27/2020 13:27,44.15,44.2,44.15,44.2,2120,0
FPT,7/27/2020 13:28,44.2,44.25,44.2,44.2,30880,0
FPT,7/27/2020 13:29,44.25,44.25,44.2,44.25,10630,0
FPT,7/27/2020 13:30,44.3,44.5,44.25,44.5,8580,0
FPT,7/27/2020 13:31,44.5,44.5,44.4,44.5,11430,0
FPT,7/27/2020 13:32,44.4,44.5,44.4,44.5,8030,0
FPT,7/27/2020 13:33,44.5,44.5,44.45,44.45,4470,0
FPT,7/27/2020 13:34,44.5,44.5,44.45,44.45,3240,0
FPT,7/27/2020 13:35,44.45,44.45,44.4,44.4,2840,0
FPT,7/27/2020 13:36,44.4,44.45,44.35,44.35,4210,0
FPT,7/27/2020 13:37,44.3,44.35,44.3,44.3,4780,0
FPT,7/27/2020 13:38,44.3,44.35,44.25,44.35,8020,0
FPT,7/27/2020 13:39,44.3,44.3,44.3,44.3,1890,0
FPT,7/27/2020 13:40,44.25,44.3,44.25,44.25,5560,0
FPT,7/27/2020 13:41,44.3,44.3,44.2,44.2,15260,0
FPT,7/27/2020 13:42,44.2,44.25,44.05,44.05,21690,0
FPT,7/27/2020 13:43,44.15,44.15,44.05,44.1,3250,0
FPT,7/27/2020 13:44,44.1,44.15,44.05,44.15,6950,0
FPT,7/27/2020 13:45,44.15,44.15,44.05,44.15,6900,0
FPT,7/27/2020 13:46,44.1,44.1,44.05,44.1,4820,0
FPT,7/27/2020 13:47,44.1,44.1,44.05,44.05,33380,0
FPT,7/27/2020 13:48,44.05,44.1,44.05,44.1,2830,0
FPT,7/27/2020 13:49,44.1,44.2,44,44.15,38210,0
FPT,7/27/2020 13:50,44.15,44.15,44,44,46480,0
FPT,7/27/2020 13:51,44,44,43.95,44,13710,0
FPT,7/27/2020 13:52,43.95,44,43.9,43.9,11990,0
FPT,7/27/2020 13:53,43.9,43.9,43.85,43.9,5390,0
FPT,7/27/2020 13:54,43.85,43.9,43.8,43.85,15290,0
FPT,7/27/2020 13:55,43.8,43.9,43.8,43.85,3590,0
FPT,7/27/2020 13:56,43.85,43.85,43.8,43.8,26270,0
FPT,7/27/2020 13:57,43.8,43.85,43.8,43.8,5450,0
FPT,7/27/2020 13:58,43.9,43.9,43.8,43.85,6150,0
FPT,7/27/2020 13:59,43.85,43.9,43.85,43.9,5130,0
FPT,7/27/2020 14:00,43.9,43.9,43.85,43.9,2070,0
FPT,7/27/2020 14:01,43.9,43.95,43.85,43.9,16210,0
FPT,7/27/2020 14:02,43.95,43.95,43.9,43.9,1490,0
FPT,7/27/2020 14:03,43.85,43.9,43.8,43.85,19160,0
FPT,7/27/2020 14:04,43.8,43.9,43.8,43.9,32420,0
FPT,7/27/2020 14:05,43.85,43.9,43.8,43.9,4440,0
FPT,7/27/2020 14:06,43.85,43.9,43.85,43.9,1820,0
FPT,7/27/2020 14:07,43.85,43.9,43.85,43.9,2150,0
FPT,7/27/2020 14:08,43.9,43.9,43.9,43.9,3820,0
FPT,7/27/2020 14:09,43.85,43.9,43.85,43.85,9580,0
FPT,7/27/2020 14:10,43.85,43.85,43.8,43.85,36770,0
FPT,7/27/2020 14:11,43.85,43.85,43.8,43.85,3160,0
FPT,7/27/2020 14:12,43.85,43.9,43.85,43.85,3290,0
FPT,7/27/2020 14:13,43.85,43.9,43.85,43.85,12770,0
FPT,7/27/2020 14:14,43.85,43.85,43.8,43.8,8090,0
FPT,7/27/2020 14:15,43.8,43.85,43.8,43.8,18960,0
FPT,7/27/2020 14:16,43.8,43.85,43.8,43.85,10080,0
FPT,7/27/2020 14:17,43.8,43.8,43.8,43.8,10280,0
FPT,7/27/2020 14:18,43.8,43.8,43.7,43.7,24340,0
FPT,7/27/2020 14:19,43.8,43.8,43.7,43.7,3160,0
FPT,7/27/2020 14:20,43.7,43.75,43.7,43.7,3710,0
FPT,7/27/2020 14:21,43.7,43.75,43.7,43.7,12910,0
FPT,7/27/2020 14:22,43.75,43.75,43.7,43.75,2100,0
FPT,7/27/2020 14:23,43.75,43.75,43.7,43.75,15830,0
FPT,7/27/2020 14:24,43.7,43.75,43.7,43.75,10340,0
FPT,7/27/2020 14:25,43.7,43.75,43.7,43.75,8420,0
FPT,7/27/2020 14:26,43.75,43.8,43.7,43.75,12440,0
FPT,7/27/2020 14:27,43.8,43.8,43.75,43.8,2800,0
FPT,7/27/2020 14:28,43.8,43.8,43.75,43.75,10750,0
FPT,7/27/2020 14:29,43.75,43.8,43.75,43.8,10120,0
FPT,7/27/2020 14:30,43.75,43.75,43.75,43.75,500,0
FPT,7/27/2020 14:46,43.7,43.7,43.7,43.7,103110,0
FPT,7/28/2020 9:15,44.4,44.4,44.3,44.3,127800,0
FPT,7/28/2020 9:16,44.3,44.4,44.25,44.3,20300,0
FPT,7/28/2020 9:17,44.4,44.4,44.3,44.4,15730,0
FPT,7/28/2020 9:18,44.2,44.4,44.2,44.3,14580,0
FPT,7/28/2020 9:19,44.4,44.4,44.3,44.3,19390,0
FPT,7/28/2020 9:20,44.3,44.4,44.2,44.4,30180,0
FPT,7/28/2020 9:21,44.4,44.4,44.35,44.4,20580,0
FPT,7/28/2020 9:22,44.3,44.35,44.3,44.35,10900,0
FPT,7/28/2020 9:23,44.35,44.35,44.35,44.35,8620,0
FPT,7/28/2020 9:24,44.3,44.35,44.3,44.35,21900,0
FPT,7/28/2020 9:25,44.35,44.35,44.2,44.2,21770,0
FPT,7/28/2020 9:26,44.35,44.35,44.2,44.35,27450,0
FPT,7/28/2020 9:27,44.2,44.4,44.2,44.4,46900,0
FPT,7/28/2020 9:28,44.4,44.4,44.35,44.4,7900,0
FPT,7/28/2020 9:29,44.4,44.45,44.4,44.4,15050,0
FPT,7/28/2020 9:30,44.45,44.45,44.45,44.45,4540,0
FPT,7/28/2020 9:31,44.45,44.45,44.4,44.4,20910,0
FPT,7/28/2020 9:32,44.4,44.45,44.4,44.45,6720,0
FPT,7/28/2020 9:33,44.4,44.45,44.4,44.4,14080,0
FPT,7/28/2020 9:34,44.4,44.4,44.35,44.4,2840,0
FPT,7/28/2020 9:35,44.35,44.4,44.35,44.4,13120,0
FPT,7/28/2020 9:36,44.4,44.4,44.25,44.3,30960,0
FPT,7/28/2020 9:37,44.25,44.4,44.25,44.25,10960,0
FPT,7/28/2020 9:38,44.3,44.4,44.2,44.2,16570,0
FPT,7/28/2020 9:39,44.3,44.3,44.2,44.3,2580,0
FPT,7/28/2020 9:40,44.25,44.25,44.2,44.25,4660,0
FPT,7/28/2020 9:41,44.25,44.25,44.2,44.2,20060,0
FPT,7/28/2020 9:42,44.25,44.25,44.2,44.2,2450,0
FPT,7/28/2020 9:43,44.2,44.2,44.15,44.2,6870,0
FPT,7/28/2020 9:44,44.2,44.25,44.2,44.2,10220,0
FPT,7/28/2020 9:45,44.2,44.2,44.15,44.15,5950,0
FPT,7/28/2020 9:46,44.2,44.2,44.2,44.2,3280,0
FPT,7/28/2020 9:47,44.2,44.25,44.2,44.25,11550,0
FPT,7/28/2020 9:48,44.25,44.25,44.25,44.25,100,0
FPT,7/28/2020 9:49,44.2,44.25,44.2,44.25,3880,0
FPT,7/28/2020 9:50,44.25,44.25,44.25,44.25,4000,0
FPT,7/28/2020 9:51,44.25,44.25,44.2,44.25,300,0
FPT,7/28/2020 9:52,44.25,44.25,44.2,44.2,1180,0
FPT,7/28/2020 9:53,44.25,44.25,44.2,44.25,6280,0
FPT,7/28/2020 9:54,44.25,44.25,44.2,44.25,6830,0
FPT,7/28/2020 9:55,44.25,44.3,44.25,44.3,2640,0
FPT,7/28/2020 9:56,44.3,44.3,44.3,44.3,22890,0
FPT,7/28/2020 9:57,44.3,44.35,44.3,44.3,4710,0
FPT,7/28/2020 9:58,44.35,44.4,44.35,44.4,6040,0
FPT,7/28/2020 9:59,44.4,44.4,44.4,44.4,1350,0
FPT,7/28/2020 10:00,44.4,44.4,44.4,44.4,8920,0
FPT,7/28/2020 10:01,44.4,44.4,44.4,44.4,21130,0
FPT,7/28/2020 10:02,44.4,44.45,44.4,44.45,10730,0
FPT,7/28/2020 10:03,44.45,44.45,44.4,44.4,7720,0
FPT,7/28/2020 10:04,44.45,44.45,44.4,44.45,11500,0
FPT,7/28/2020 10:05,44.45,44.5,44.45,44.5,15490,0
FPT,7/28/2020 10:06,44.5,44.5,44.5,44.5,12240,0
FPT,7/28/2020 10:07,44.5,44.5,44.5,44.5,10930,0
FPT,7/28/2020 10:08,44.5,44.5,44.5,44.5,11650,0
FPT,7/28/2020 10:09,44.55,44.6,44.5,44.6,8070,0
FPT,7/28/2020 10:10,44.6,44.65,44.5,44.65,5980,0
FPT,7/28/2020 10:11,44.65,44.8,44.5,44.8,20750,0
FPT,7/28/2020 10:12,44.5,44.9,44.5,44.9,11920,0
FPT,7/28/2020 10:13,44.9,45,44.5,44.8,25210,0
FPT,7/28/2020 10:14,44.8,45,44.8,45,3620,0
FPT,7/28/2020 10:15,45,45,44.8,44.9,8550,0
FPT,7/28/2020 10:16,44.95,44.95,44.6,44.6,11450,0
FPT,7/28/2020 10:17,44.8,44.9,44.5,44.5,17430,0
FPT,7/28/2020 10:18,44.7,44.7,44.5,44.7,16960,0
FPT,7/28/2020 10:19,44.5,44.5,44.5,44.5,8700,0
FPT,7/28/2020 10:20,44.55,44.65,44.5,44.6,18460,0
FPT,7/28/2020 10:21,44.6,44.6,44.6,44.6,210,0
FPT,7/28/2020 10:22,44.6,44.6,44.5,44.6,8890,0
FPT,7/28/2020 10:23,44.6,44.6,44.45,44.45,8510,0
FPT,7/28/2020 10:24,44.5,44.5,44.45,44.5,2320,0
FPT,7/28/2020 10:25,44.5,44.5,44.5,44.5,5000,0
FPT,7/28/2020 10:26,44.6,44.6,44.6,44.6,1180,0
FPT,7/28/2020 10:27,44.55,44.55,44.5,44.5,650,0
FPT,7/28/2020 10:28,44.55,44.55,44.55,44.55,260,0
FPT,7/28/2020 10:29,44.6,44.6,44.55,44.55,1240,0
FPT,7/28/2020 10:30,44.6,44.6,44.55,44.55,600,0
FPT,7/28/2020 10:31,44.6,44.6,44.5,44.5,930,0
FPT,7/28/2020 10:32,44.55,44.55,44.55,44.55,10,0
FPT,7/28/2020 10:33,44.5,44.55,44.5,44.55,1520,0
FPT,7/28/2020 10:34,44.5,44.5,44.5,44.5,2650,0
FPT,7/28/2020 10:35,44.5,44.55,44.5,44.55,650,0
FPT,7/28/2020 10:36,44.55,44.6,44.55,44.6,5570,0
FPT,7/28/2020 10:37,44.6,44.6,44.6,44.6,130,0
FPT,7/28/2020 10:38,44.5,44.65,44.5,44.65,21650,0
FPT,7/28/2020 10:39,44.5,44.65,44.45,44.65,7040,0
FPT,7/28/2020 10:41,44.6,44.6,44.6,44.6,3000,0
FPT,7/28/2020 10:42,44.65,44.65,44.6,44.6,810,0
FPT,7/28/2020 10:43,44.65,44.65,44.5,44.5,7790,0
FPT,7/28/2020 10:44,44.6,44.6,44.6,44.6,1430,0
FPT,7/28/2020 10:45,44.5,44.6,44.5,44.55,9980,0
FPT,7/28/2020 10:46,44.6,44.6,44.45,44.6,6970,0
FPT,7/28/2020 10:47,44.6,44.6,44.55,44.55,4330,0
FPT,7/28/2020 10:48,44.55,44.55,44.55,44.55,170,0
FPT,7/28/2020 10:50,44.5,44.55,44.5,44.55,2610,0
FPT,7/28/2020 10:51,44.55,44.55,44.45,44.55,2500,0
FPT,7/28/2020 10:52,44.45,44.5,44.45,44.45,1750,0
FPT,7/28/2020 10:53,44.5,44.5,44.45,44.5,1620,0
FPT,7/28/2020 10:54,44.5,44.5,44.45,44.5,2010,0
FPT,7/28/2020 10:55,44.5,44.55,44.45,44.5,11470,0
FPT,7/28/2020 10:56,44.5,44.5,44.4,44.5,8500,0
FPT,7/28/2020 10:57,44.45,44.45,44.45,44.45,7850,0
FPT,7/28/2020 10:58,44.45,44.5,44.4,44.4,8190,0
FPT,7/28/2020 10:59,44.5,44.5,44.5,44.5,100,0
FPT,7/28/2020 11:00,44.45,44.5,44.45,44.5,2010,0
FPT,7/28/2020 11:01,44.5,44.5,44.5,44.5,550,0
FPT,7/28/2020 11:02,44.45,44.5,44.45,44.5,820,0
FPT,7/28/2020 11:03,44.5,44.5,44.5,44.5,300,0
FPT,7/28/2020 11:04,44.5,44.5,44.45,44.5,350,0
FPT,7/28/2020 11:06,44.5,44.5,44.5,44.5,1180,0
FPT,7/28/2020 11:07,44.55,44.6,44.55,44.6,13910,0
FPT,7/28/2020 11:08,44.6,44.6,44.55,44.55,850,0
FPT,7/28/2020 11:09,44.6,44.6,44.6,44.6,2000,0
FPT,7/28/2020 11:10,44.55,44.6,44.55,44.6,560,0
FPT,7/28/2020 11:11,44.6,44.6,44.6,44.6,2210,0
FPT,7/28/2020 11:12,44.6,44.6,44.6,44.6,10,0
FPT,7/28/2020 11:13,44.6,44.6,44.55,44.55,1520,0
FPT,7/28/2020 11:14,44.55,44.55,44.55,44.55,420,0
FPT,7/28/2020 11:15,44.6,44.6,44.6,44.6,3000,0
FPT,7/28/2020 11:17,44.6,44.6,44.6,44.6,1560,0
FPT,7/28/2020 11:18,44.5,44.6,44.5,44.6,4080,0
FPT,7/28/2020 11:19,44.6,44.6,44.6,44.6,400,0
FPT,7/28/2020 11:20,44.65,44.65,44.65,44.65,15200,0
FPT,7/28/2020 11:21,44.65,44.65,44.65,44.65,2110,0
FPT,7/28/2020 11:22,44.65,44.65,44.65,44.65,2690,0
FPT,7/28/2020 11:23,44.65,44.65,44.65,44.65,3500,0
FPT,7/28/2020 11:24,44.65,44.65,44.65,44.65,30,0
FPT,7/28/2020 11:25,44.65,44.65,44.65,44.65,20,0
FPT,7/28/2020 11:26,44.65,44.65,44.65,44.65,10000,0
FPT,7/28/2020 11:27,44.65,44.65,44.6,44.65,1160,0
FPT,7/28/2020 11:28,44.65,44.65,44.65,44.65,50,0
FPT,7/28/2020 11:29,44.65,44.65,44.65,44.65,350,0
FPT,7/28/2020 13:00,44.65,44.7,44.65,44.7,13350,0
FPT,7/28/2020 13:01,44.7,44.7,44.65,44.65,170,0
FPT,7/28/2020 13:02,44.7,44.7,44.7,44.7,7310,0
FPT,7/28/2020 13:03,44.7,44.7,44.65,44.7,12230,0
FPT,7/28/2020 13:04,44.7,44.7,44.7,44.7,200,0
FPT,7/28/2020 13:05,44.8,44.8,44.8,44.8,5020,0
FPT,7/28/2020 13:06,44.8,44.8,44.8,44.8,1700,0
FPT,7/28/2020 13:07,44.8,44.85,44.8,44.85,2400,0
FPT,7/28/2020 13:08,44.9,44.9,44.85,44.85,3450,0
FPT,7/28/2020 13:09,44.85,44.9,44.85,44.9,9560,0
FPT,7/28/2020 13:10,44.95,44.95,44.9,44.9,6810,0
FPT,7/28/2020 13:11,44.95,45,44.95,45,21500,0
FPT,7/28/2020 13:12,44.95,45,44.95,44.95,6280,0
FPT,7/28/2020 13:13,44.95,45,44.95,45,6850,0
FPT,7/28/2020 13:14,44.95,45,44.95,45,2170,0
FPT,7/28/2020 13:15,45,45,44.95,45,6930,0
FPT,7/28/2020 13:16,45,45,44.95,44.95,5530,0
FPT,7/28/2020 13:17,45,45,44.95,44.95,5500,0
FPT,7/28/2020 13:18,45,45,45,45,9570,0
FPT,7/28/2020 13:19,45,45,44.95,45,15070,0
FPT,7/28/2020 13:20,45,45,44.95,45,4150,0
FPT,7/28/2020 13:21,45,45,44.95,45,9460,0
FPT,7/28/2020 13:22,45,45,44.9,44.9,15920,0
FPT,7/28/2020 13:23,44.95,44.95,44.9,44.9,8610,0
FPT,7/28/2020 13:24,44.9,44.9,44.8,44.8,17020,0
FPT,7/28/2020 13:25,44.85,44.9,44.85,44.85,3040,0
FPT,7/28/2020 13:26,44.85,44.85,44.8,44.8,5880,0
FPT,7/28/2020 13:27,44.9,44.9,44.9,44.9,5000,0
FPT,7/28/2020 13:28,44.8,44.9,44.8,44.9,6560,0
FPT,7/28/2020 13:29,44.95,44.95,44.9,44.9,1660,0
FPT,7/28/2020 13:30,44.9,44.9,44.9,44.9,2110,0
FPT,7/28/2020 13:31,44.9,44.9,44.9,44.9,5180,0
FPT,7/28/2020 13:32,44.9,44.95,44.9,44.9,16070,0
FPT,7/28/2020 13:33,44.9,44.95,44.9,44.9,1610,0
FPT,7/28/2020 13:34,44.95,44.95,44.9,44.9,3210,0
FPT,7/28/2020 13:35,44.9,44.9,44.9,44.9,10,0
FPT,7/28/2020 13:36,44.95,45,44.9,45,4090,0
FPT,7/28/2020 13:37,44.95,44.95,44.95,44.95,100,0
FPT,7/28/2020 13:38,45,45,44.95,44.95,3090,0
FPT,7/28/2020 13:39,45,45,44.95,44.95,4820,0
FPT,7/28/2020 13:40,45,45,44.95,45,5910,0
FPT,7/28/2020 13:41,45,45,44.95,44.95,36860,0
FPT,7/28/2020 13:42,45,45,44.95,45,2640,0
FPT,7/28/2020 13:43,45,45,44.95,45,6100,0
FPT,7/28/2020 13:44,45,45,44.95,44.95,5470,0
FPT,7/28/2020 13:45,44.95,45,44.95,44.95,18850,0
FPT,7/28/2020 13:46,44.95,45,44.95,45,7100,0
FPT,7/28/2020 13:47,45,45,44.95,44.95,3700,0
FPT,7/28/2020 13:48,44.95,44.95,44.95,44.95,15700,0
FPT,7/28/2020 13:49,44.95,44.95,44.95,44.95,3860,0
FPT,7/28/2020 13:50,44.95,45,44.95,45,4080,0
FPT,7/28/2020 13:51,45,45,45,45,17330,0
FPT,7/28/2020 13:52,45,45.05,45,45.05,21520,0
FPT,7/28/2020 13:53,45,45,45,45,5250,0
FPT,7/28/2020 13:54,45,45,45,45,2590,0
FPT,7/28/2020 13:55,45,45,44.95,45,1970,0
FPT,7/28/2020 13:56,45,45,44.95,45,3570,0
FPT,7/28/2020 13:57,45,45,44.95,45,19910,0
FPT,7/28/2020 13:58,45,45.1,45,45.1,9200,0
FPT,7/28/2020 13:59,45.1,45.1,45,45.1,6520,0
FPT,7/28/2020 14:00,45.1,45.1,45.05,45.1,1960,0
FPT,7/28/2020 14:01,45.1,45.1,45.05,45.1,4650,0
FPT,7/28/2020 14:02,45.1,45.1,45.05,45.1,9600,0
FPT,7/28/2020 14:03,45.1,45.1,45.1,45.1,2090,0
FPT,7/28/2020 14:04,45.15,45.15,45.1,45.1,11680,0
FPT,7/28/2020 14:05,45.1,45.15,45.05,45.15,12480,0
FPT,7/28/2020 14:06,45.1,45.15,45.1,45.15,680,0
FPT,7/28/2020 14:07,45.15,45.15,45.15,45.15,4240,0
FPT,7/28/2020 14:08,45.15,45.2,45.15,45.15,4420,0
FPT,7/28/2020 14:09,45.15,45.15,45.15,45.15,3770,0
FPT,7/28/2020 14:10,45.15,45.25,45.15,45.25,27520,0
FPT,7/28/2020 14:11,45.25,45.4,45.25,45.4,4740,0
FPT,7/28/2020 14:12,45.4,45.4,45.4,45.4,12140,0
FPT,7/28/2020 14:13,45.4,45.45,45.4,45.4,770,0
FPT,7/28/2020 14:14,45.4,45.5,45.4,45.5,6440,0
FPT,7/28/2020 14:15,45.5,45.5,45.5,45.5,1870,0
FPT,7/28/2020 14:16,45.5,45.5,45.45,45.5,13600,0
FPT,7/28/2020 14:17,45.5,45.5,45.45,45.45,830,0
FPT,7/28/2020 14:18,45.45,45.5,45.45,45.5,11230,0
FPT,7/28/2020 14:19,45.5,45.6,45.5,45.6,11160,0
FPT,7/28/2020 14:20,45.55,45.6,45.55,45.55,1560,0
FPT,7/28/2020 14:21,45.6,45.6,45.55,45.6,5740,0
FPT,7/28/2020 14:22,45.6,45.7,45.6,45.7,12120,0
FPT,7/28/2020 14:23,45.7,45.7,45.65,45.65,9820,0
FPT,7/28/2020 14:24,45.7,45.7,45.7,45.7,1340,0
FPT,7/28/2020 14:25,45.7,45.7,45.65,45.7,7620,0
FPT,7/28/2020 14:26,45.7,45.8,45.65,45.8,29330,0
FPT,7/28/2020 14:27,45.7,45.7,45.65,45.7,6370,0
FPT,7/28/2020 14:28,45.7,45.7,45.65,45.65,2920,0
FPT,7/28/2020 14:29,45.7,45.8,45.7,45.8,14760,0
FPT,7/28/2020 14:46,45.7,45.7,45.7,45.7,112830,0
FPT,7/29/2020 9:15,44.4,44.9,44.4,44.6,45570,0
FPT,7/29/2020 9:16,44.5,44.5,44.5,44.5,60,0
FPT,7/29/2020 9:17,44.5,44.5,44.35,44.35,13150,0
FPT,7/29/2020 9:18,44.5,44.5,44.3,44.3,7680,0
FPT,7/29/2020 9:19,44.35,44.35,44.2,44.3,13880,0
FPT,7/29/2020 9:20,44.2,44.3,44.1,44.2,31280,0
FPT,7/29/2020 9:21,44.2,44.2,44.05,44.2,3040,0
FPT,7/29/2020 9:22,44.2,44.2,44.15,44.2,6200,0
FPT,7/29/2020 9:23,44.2,44.3,44.2,44.3,9480,0
FPT,7/29/2020 9:24,44.3,44.4,44.2,44.3,12680,0
FPT,7/29/2020 9:25,44.3,44.3,44.3,44.3,2020,0
FPT,7/29/2020 9:26,44.35,44.35,44.35,44.35,2000,0
FPT,7/29/2020 9:27,44.4,44.4,44.4,44.4,10240,0
FPT,7/29/2020 9:28,44.4,44.5,44.35,44.5,6130,0
FPT,7/29/2020 9:29,44.5,44.5,44.4,44.4,8890,0
FPT,7/29/2020 9:30,44.45,44.5,44.4,44.5,6600,0
FPT,7/29/2020 9:31,44.5,44.55,44.5,44.5,2340,0
FPT,7/29/2020 9:32,44.55,44.55,44.5,44.55,17790,0
FPT,7/29/2020 9:33,44.55,44.75,44.55,44.75,10410,0
FPT,7/29/2020 9:34,44.6,44.7,44.6,44.7,2050,0
FPT,7/29/2020 9:35,44.7,44.7,44.65,44.7,6400,0
FPT,7/29/2020 9:36,44.6,44.65,44.6,44.6,10050,0
FPT,7/29/2020 9:37,44.55,44.6,44.55,44.55,5630,0
FPT,7/29/2020 9:38,44.6,44.6,44.5,44.5,33160,0
FPT,7/29/2020 9:39,44.5,44.5,44.45,44.5,3520,0
FPT,7/29/2020 9:40,44.45,44.5,44.45,44.45,4710,0
FPT,7/29/2020 9:41,44.45,44.45,44.4,44.4,13660,0
FPT,7/29/2020 9:42,44.4,44.4,44.4,44.4,1950,0
FPT,7/29/2020 9:43,44.4,44.4,44.35,44.35,2420,0
FPT,7/29/2020 9:44,44.4,44.4,44.35,44.35,6500,0
FPT,7/29/2020 9:45,44.35,44.35,44.3,44.35,3360,0
FPT,7/29/2020 9:46,44.35,44.35,44.3,44.35,1750,0
FPT,7/29/2020 9:47,44.3,44.35,44.3,44.3,3540,0
FPT,7/29/2020 9:48,44.3,44.3,44.3,44.3,1700,0
FPT,7/29/2020 9:49,44.4,44.4,44.35,44.35,6190,0
FPT,7/29/2020 9:50,44.3,44.35,44.3,44.3,18300,0
FPT,7/29/2020 9:51,44.25,44.3,44.25,44.25,9860,0
FPT,7/29/2020 9:52,44.25,44.25,44.25,44.25,4610,0
FPT,7/29/2020 9:53,44.2,44.25,44.15,44.2,31950,0
FPT,7/29/2020 9:54,44.2,44.2,44.15,44.15,2030,0
FPT,7/29/2020 9:55,44.1,44.2,44.1,44.1,12430,0
FPT,7/29/2020 9:56,44.1,44.15,44.1,44.1,32140,0
FPT,7/29/2020 9:57,44.1,44.1,44.05,44.05,12730,0
FPT,7/29/2020 9:58,44.05,44.1,44,44.05,11950,0
FPT,7/29/2020 9:59,44.05,44.1,44,44.1,13690,0
FPT,7/29/2020 10:00,44.1,44.2,44,44.2,10110,0
FPT,7/29/2020 10:01,44.05,44.1,44.05,44.1,8960,0
FPT,7/29/2020 10:02,44.1,44.2,44.1,44.2,1940,0
FPT,7/29/2020 10:03,44.1,44.1,44.1,44.1,3730,0
FPT,7/29/2020 10:04,44.1,44.2,44.1,44.1,5150,0
FPT,7/29/2020 10:05,44.1,44.1,44.05,44.05,4590,0
FPT,7/29/2020 10:06,44.05,44.1,44,44.05,91510,0
FPT,7/29/2020 10:07,44.1,44.1,44.05,44.1,2860,0
FPT,7/29/2020 10:08,44.1,44.1,44.05,44.1,12710,0
FPT,7/29/2020 10:09,44.05,44.1,44.05,44.05,7030,0
FPT,7/29/2020 10:10,44.1,44.15,44.1,44.15,4320,0
FPT,7/29/2020 10:11,44.15,44.15,44.1,44.15,3740,0
FPT,7/29/2020 10:12,44.2,44.2,44.15,44.2,5150,0
FPT,7/29/2020 10:13,44.2,44.2,44.2,44.2,5120,0
FPT,7/29/2020 10:14,44.25,44.35,44.25,44.35,10040,0
FPT,7/29/2020 10:15,44.4,44.45,44.4,44.4,10700,0
FPT,7/29/2020 10:16,44.4,44.4,44.4,44.4,3610,0
FPT,7/29/2020 10:17,44.4,44.45,44.4,44.45,8250,0
FPT,7/29/2020 10:18,44.4,44.45,44.4,44.4,1480,0
FPT,7/29/2020 10:19,44.4,44.4,44.35,44.4,4500,0
FPT,7/29/2020 10:20,44.4,44.4,44.35,44.4,5150,0
FPT,7/29/2020 10:21,44.35,44.4,44.35,44.35,2370,0
FPT,7/29/2020 10:22,44.35,44.35,44.3,44.3,990,0
FPT,7/29/2020 10:23,44.4,44.4,44.35,44.35,930,0
FPT,7/29/2020 10:24,44.3,44.4,44.3,44.4,2510,0
FPT,7/29/2020 10:25,44.4,44.4,44.3,44.3,2400,0
FPT,7/29/2020 10:26,44.3,44.4,44.3,44.4,2000,0
FPT,7/29/2020 10:27,44.4,44.4,44.4,44.4,50,0
FPT,7/29/2020 10:28,44.3,44.4,44.3,44.4,210,0
FPT,7/29/2020 10:29,44.3,44.4,44.3,44.4,2220,0
FPT,7/29/2020 10:30,44.3,44.3,44.3,44.3,250,0
FPT,7/29/2020 10:31,44.3,44.3,44.25,44.25,4120,0
FPT,7/29/2020 10:32,44.3,44.3,44.25,44.3,3530,0
FPT,7/29/2020 10:33,44.3,44.3,44.25,44.25,230,0
FPT,7/29/2020 10:34,44.25,44.3,44.25,44.3,920,0
FPT,7/29/2020 10:35,44.25,44.25,44.25,44.25,300,0
FPT,7/29/2020 10:36,44.25,44.3,44.25,44.25,3040,0
FPT,7/29/2020 10:37,44.25,44.25,44.25,44.25,5410,0
FPT,7/29/2020 10:38,44.25,44.25,44.2,44.2,2800,0
FPT,7/29/2020 10:39,44.2,44.25,44.15,44.15,3650,0
FPT,7/29/2020 10:40,44.15,44.2,44.15,44.15,3680,0
FPT,7/29/2020 10:41,44.15,44.15,44.1,44.1,27950,0
FPT,7/29/2020 10:42,44.1,44.1,44.05,44.05,4830,0
FPT,7/29/2020 10:43,44.05,44.05,44,44.05,23100,0
FPT,7/29/2020 10:44,44,44.05,44,44.05,2720,0
FPT,7/29/2020 10:45,44,44.05,44,44.05,3970,0
FPT,7/29/2020 10:46,44.05,44.05,44,44.05,9350,0
FPT,7/29/2020 10:47,44.05,44.05,44,44,17690,0
FPT,7/29/2020 10:48,44.05,44.2,44.05,44.2,5890,0
FPT,7/29/2020 10:49,44.2,44.2,44.2,44.2,1010,0
FPT,7/29/2020 10:50,44.2,44.2,44.1,44.1,4710,0
FPT,7/29/2020 10:51,44.1,44.1,44.05,44.1,3710,0
FPT,7/29/2020 10:52,44.1,44.1,44.1,44.1,8420,0
FPT,7/29/2020 10:53,44.1,44.1,44.05,44.1,6090,0
FPT,7/29/2020 10:54,44.1,44.1,44.1,44.1,920,0
FPT,7/29/2020 10:55,44.1,44.1,44.05,44.05,3990,0
FPT,7/29/2020 10:56,44.05,44.05,44.05,44.05,8770,0
FPT,7/29/2020 10:57,44,44.05,44,44,7250,0
FPT,7/29/2020 10:58,44.05,44.05,44,44.05,5220,0
FPT,7/29/2020 10:59,44.05,44.05,44,44,4280,0
FPT,7/29/2020 11:00,44.05,44.05,44,44.05,4770,0
FPT,7/29/2020 11:01,44.05,44.05,44,44.05,6370,0
FPT,7/29/2020 11:02,44.1,44.1,44.1,44.1,20,0
FPT,7/29/2020 11:03,44.1,44.1,44,44,3390,0
FPT,7/29/2020 11:04,44,44,43.95,44,71870,0
FPT,7/29/2020 11:05,43.9,43.95,43.9,43.95,9900,0
FPT,7/29/2020 11:06,43.95,44,43.95,44,9820,0
FPT,7/29/2020 11:07,43.95,44,43.95,43.95,2480,0
FPT,7/29/2020 11:08,43.95,43.95,43.95,43.95,3580,0
FPT,7/29/2020 11:09,43.95,44,43.95,43.95,5000,0
FPT,7/29/2020 11:10,43.95,43.95,43.95,43.95,5790,0
FPT,7/29/2020 11:11,43.9,43.9,43.9,43.9,9940,0
FPT,7/29/2020 11:12,43.9,43.9,43.9,43.9,23260,0
FPT,7/29/2020 11:13,43.9,43.9,43.8,43.85,17830,0
FPT,7/29/2020 11:14,43.85,43.85,43.8,43.85,5880,0
FPT,7/29/2020 11:15,43.85,43.85,43.85,43.85,2040,0
FPT,7/29/2020 11:16,43.9,43.9,43.85,43.9,260,0
FPT,7/29/2020 11:17,43.9,43.9,43.9,43.9,2040,0
FPT,7/29/2020 11:18,43.9,43.95,43.85,43.9,1740,0
FPT,7/29/2020 11:19,43.95,43.95,43.9,43.9,7400,0
FPT,7/29/2020 11:20,43.9,43.9,43.9,43.9,1000,0
FPT,7/29/2020 11:21,43.95,43.95,43.9,43.95,9130,0
FPT,7/29/2020 11:22,43.95,43.95,43.95,43.95,360,0
FPT,7/29/2020 11:23,43.9,43.95,43.9,43.95,1470,0
FPT,7/29/2020 11:24,43.9,43.9,43.9,43.9,1000,0
FPT,7/29/2020 11:25,43.95,43.95,43.95,43.95,20,0
FPT,7/29/2020 11:26,43.95,43.95,43.95,43.95,5200,0
FPT,7/29/2020 11:27,44,44,43.95,43.95,11730,0
FPT,7/29/2020 11:28,43.95,44,43.95,43.95,12060,0
FPT,7/29/2020 11:29,43.9,43.95,43.9,43.9,2720,0
FPT,7/29/2020 13:00,43.9,43.9,43.9,43.9,25050,0
FPT,7/29/2020 13:01,43.9,43.9,43.9,43.9,850,0
FPT,7/29/2020 13:02,44,44,43.9,43.9,2460,0
FPT,7/29/2020 13:03,43.9,44,43.9,43.9,6890,0
FPT,7/29/2020 13:04,43.9,43.9,43.9,43.9,3830,0
FPT,7/29/2020 13:05,43.9,43.9,43.9,43.9,4670,0
FPT,7/29/2020 13:06,44,44,43.9,44,5670,0
FPT,7/29/2020 13:07,43.9,43.95,43.9,43.95,210,0
FPT,7/29/2020 13:08,43.9,43.9,43.9,43.9,8190,0
FPT,7/29/2020 13:09,43.9,43.95,43.9,43.95,1450,0
FPT,7/29/2020 13:10,43.9,43.95,43.9,43.9,1910,0
FPT,7/29/2020 13:11,43.9,43.95,43.9,43.9,2150,0
FPT,7/29/2020 13:12,43.9,43.9,43.9,43.9,1200,0
FPT,7/29/2020 13:13,43.9,43.9,43.9,43.9,4550,0
FPT,7/29/2020 13:14,43.9,43.95,43.9,43.9,1990,0
FPT,7/29/2020 13:16,43.9,43.9,43.9,43.9,10180,0
FPT,7/29/2020 13:17,43.95,43.95,43.85,43.9,12760,0
FPT,7/29/2020 13:18,43.9,43.9,43.9,43.9,1940,0
FPT,7/29/2020 13:19,43.9,43.9,43.9,43.9,2450,0
FPT,7/29/2020 13:20,43.95,43.95,43.9,43.95,14910,0
FPT,7/29/2020 13:21,43.95,43.95,43.95,43.95,1750,0
FPT,7/29/2020 13:22,43.95,43.95,43.9,43.95,6540,0
FPT,7/29/2020 13:23,44,44,43.95,43.95,910,0
FPT,7/29/2020 13:24,44,44,44,44,8000,0
FPT,7/29/2020 13:25,44,44,43.95,44,12960,0
FPT,7/29/2020 13:26,44,44,44,44,13150,0
FPT,7/29/2020 13:27,44,44.15,44,44.15,34100,0
FPT,7/29/2020 13:28,44.15,44.2,44.15,44.15,3650,0
FPT,7/29/2020 13:29,44.15,44.25,44.15,44.25,6260,0
FPT,7/29/2020 13:30,44.2,44.3,44.2,44.3,3010,0
FPT,7/29/2020 13:31,44.35,44.4,44.35,44.4,5200,0
FPT,7/29/2020 13:32,44.4,44.4,44.35,44.4,1670,0
FPT,7/29/2020 13:33,44.4,44.4,44.35,44.4,4150,0
FPT,7/29/2020 13:34,44.35,44.4,44.35,44.35,3330,0
FPT,7/29/2020 13:35,44.35,44.35,44.35,44.35,210,0
FPT,7/29/2020 13:36,44.4,44.4,44.35,44.4,2650,0
FPT,7/29/2020 13:37,44.4,44.4,44.4,44.4,1200,0
FPT,7/29/2020 13:38,44.4,44.4,44.4,44.4,2500,0
FPT,7/29/2020 13:39,44.35,44.4,44.35,44.4,920,0
FPT,7/29/2020 13:40,44.4,44.4,44.35,44.35,6080,0
FPT,7/29/2020 13:41,44.4,44.4,44.35,44.4,2630,0
FPT,7/29/2020 13:42,44.35,44.4,44.35,44.4,300,0
FPT,7/29/2020 13:43,44.35,44.35,44.3,44.35,7040,0
FPT,7/29/2020 13:44,44.35,44.35,44.3,44.3,2230,0
FPT,7/29/2020 13:45,44.3,44.3,44.25,44.3,3060,0
FPT,7/29/2020 13:46,44.3,44.3,44.25,44.3,1970,0
FPT,7/29/2020 13:47,44.3,44.3,44.25,44.25,100,0
FPT,7/29/2020 13:48,44.3,44.3,44.2,44.3,600,0
FPT,7/29/2020 13:49,44.2,44.3,44.2,44.25,650,0
FPT,7/29/2020 13:50,44.25,44.3,44.25,44.3,200,0
FPT,7/29/2020 13:51,44.3,44.3,44.3,44.3,1680,0
FPT,7/29/2020 13:52,44.3,44.3,44.25,44.25,1260,0
FPT,7/29/2020 13:53,44.25,44.25,44.25,44.25,140,0
FPT,7/29/2020 13:54,44.3,44.3,44.25,44.25,50,0
FPT,7/29/2020 13:55,44.25,44.25,44.25,44.25,60,0
FPT,7/29/2020 13:58,44.3,44.3,44.3,44.3,20,0
FPT,7/29/2020 13:59,44.3,44.3,44.3,44.3,11300,0
FPT,7/29/2020 14:00,44.3,44.35,44.3,44.3,6970,0
FPT,7/29/2020 14:01,44.35,44.35,44.35,44.35,3930,0
FPT,7/29/2020 14:02,44.35,44.35,44.35,44.35,1240,0
FPT,7/29/2020 14:03,44.35,44.35,44.35,44.35,670,0
FPT,7/29/2020 14:04,44.4,44.4,44.35,44.35,2630,0
FPT,7/29/2020 14:05,44.4,44.4,44.35,44.35,5110,0
FPT,7/29/2020 14:06,44.4,44.4,44.35,44.4,5060,0
FPT,7/29/2020 14:07,44.4,44.4,44.35,44.35,1010,0
FPT,7/29/2020 14:08,44.4,44.4,44.35,44.4,270,0
FPT,7/29/2020 14:09,44.35,44.4,44.35,44.4,3770,0
FPT,7/29/2020 14:10,44.4,44.4,44.35,44.35,120,0
FPT,7/29/2020 14:11,44.35,44.4,44.35,44.4,1030,0
FPT,7/29/2020 14:12,44.4,44.4,44.35,44.4,2020,0
FPT,7/29/2020 14:13,44.4,44.4,44.4,44.4,1420,0
FPT,7/29/2020 14:14,44.4,44.4,44.35,44.4,13150,0
FPT,7/29/2020 14:15,44.4,44.4,44.4,44.4,18690,0
FPT,7/29/2020 14:16,44.4,44.4,44.4,44.4,11370,0
FPT,7/29/2020 14:17,44.4,44.4,44.4,44.4,1170,0
FPT,7/29/2020 14:18,44.45,44.45,44.45,44.45,8010,0
FPT,7/29/2020 14:19,44.45,44.5,44.45,44.5,4120,0
FPT,7/29/2020 14:20,44.5,44.5,44.5,44.5,7520,0
FPT,7/29/2020 14:21,44.45,44.5,44.45,44.5,6340,0
FPT,7/29/2020 14:22,44.5,44.55,44.5,44.55,3750,0
FPT,7/29/2020 14:23,44.55,44.55,44.55,44.55,3110,0
FPT,7/29/2020 14:24,44.55,44.55,44.5,44.55,4200,0
FPT,7/29/2020 14:25,44.55,44.55,44.5,44.5,5750,0
FPT,7/29/2020 14:26,44.5,44.55,44.5,44.55,5530,0
FPT,7/29/2020 14:27,44.55,44.55,44.5,44.55,4660,0
FPT,7/29/2020 14:28,44.5,44.55,44.5,44.55,2670,0
FPT,7/29/2020 14:29,44.6,44.6,44.55,44.55,10400,0
FPT,7/29/2020 14:46,44.55,44.55,44.55,44.55,37750,0
FPT,7/30/2020 9:15,44.6,44.75,44.6,44.75,9750,0
FPT,7/30/2020 9:16,44.9,44.9,44.9,44.9,600,0
FPT,7/30/2020 9:17,44.9,44.9,44.9,44.9,2610,0
FPT,7/30/2020 9:18,44.9,44.95,44.8,44.95,4020,0
FPT,7/30/2020 9:19,44.95,45,44.9,45,14230,0
FPT,7/30/2020 9:20,45,45,44.9,45,3070,0
FPT,7/30/2020 9:21,44.9,44.95,44.75,44.95,6290,0
FPT,7/30/2020 9:22,44.95,45.1,44.95,45,3310,0
FPT,7/30/2020 9:23,45,45,44.95,44.95,380,0
FPT,7/30/2020 9:24,45,45,44.95,45,430,0
FPT,7/30/2020 9:25,45,45,45,45,2010,0
FPT,7/30/2020 9:26,45,45,45,45,5340,0
FPT,7/30/2020 9:27,45,45,45,45,430,0
FPT,7/30/2020 9:28,45.1,45.15,45.1,45.15,3730,0
FPT,7/30/2020 9:29,45.15,45.15,45.15,45.15,960,0
FPT,7/30/2020 9:30,45.1,45.1,45,45,14480,0
FPT,7/30/2020 9:31,45,45,45,45,1600,0
FPT,7/30/2020 9:32,45.05,45.05,45,45,3400,0
FPT,7/30/2020 9:33,45,45,44.95,44.95,4010,0
FPT,7/30/2020 9:34,44.95,45,44.95,44.95,2810,0
FPT,7/30/2020 9:35,44.95,45,44.9,44.9,3300,0
FPT,7/30/2020 9:36,44.8,44.9,44.8,44.8,5190,0
FPT,7/30/2020 9:37,44.8,44.95,44.8,44.8,2230,0
FPT,7/30/2020 9:38,44.7,44.8,44.7,44.8,1560,0
FPT,7/30/2020 9:39,44.9,44.9,44.8,44.8,270,0
FPT,7/30/2020 9:40,44.8,44.9,44.8,44.9,1050,0
FPT,7/30/2020 9:41,44.9,44.9,44.9,44.9,20,0
FPT,7/30/2020 9:43,44.9,44.9,44.8,44.9,570,0
FPT,7/30/2020 9:44,44.9,44.9,44.8,44.8,210,0
FPT,7/30/2020 9:45,44.9,44.9,44.8,44.8,20,0
FPT,7/30/2020 9:46,44.9,44.9,44.9,44.9,290,0
FPT,7/30/2020 9:47,44.9,44.9,44.9,44.9,300,0
FPT,7/30/2020 9:48,44.9,44.9,44.9,44.9,10,0
FPT,7/30/2020 9:49,44.85,44.85,44.85,44.85,80,0
FPT,7/30/2020 9:50,44.85,44.85,44.85,44.85,270,0
FPT,7/30/2020 9:52,44.9,44.9,44.9,44.9,1500,0
FPT,7/30/2020 9:53,44.9,44.95,44.9,44.9,6450,0
FPT,7/30/2020 9:54,44.9,44.9,44.9,44.9,670,0
FPT,7/30/2020 9:55,44.95,44.95,44.9,44.95,760,0
FPT,7/30/2020 9:56,44.9,44.9,44.9,44.9,1770,0
FPT,7/30/2020 9:57,44.9,44.9,44.9,44.9,880,0
FPT,7/30/2020 9:58,44.9,44.95,44.9,44.9,5630,0
FPT,7/30/2020 9:59,44.9,44.9,44.85,44.85,3880,0
FPT,7/30/2020 10:00,44.85,44.85,44.8,44.8,3570,0
FPT,7/30/2020 10:01,44.85,44.85,44.85,44.85,140,0
FPT,7/30/2020 10:02,44.85,44.85,44.8,44.8,440,0
FPT,7/30/2020 10:03,44.85,44.85,44.85,44.85,1130,0
FPT,7/30/2020 10:04,44.85,44.85,44.8,44.8,820,0
FPT,7/30/2020 10:05,44.8,44.8,44.8,44.8,1380,0
FPT,7/30/2020 10:06,44.85,44.85,44.85,44.85,1470,0
FPT,7/30/2020 10:07,44.85,44.85,44.85,44.85,4140,0
FPT,7/30/2020 10:08,44.9,44.9,44.9,44.9,2460,0
FPT,7/30/2020 10:09,44.85,44.9,44.85,44.9,210,0
FPT,7/30/2020 10:10,44.9,44.9,44.9,44.9,10990,0
FPT,7/30/2020 10:11,44.9,44.9,44.85,44.85,610,0
FPT,7/30/2020 10:12,44.9,44.9,44.85,44.85,1210,0
FPT,7/30/2020 10:13,44.85,44.9,44.85,44.9,400,0
FPT,7/30/2020 10:14,44.9,44.9,44.9,44.9,200,0
FPT,7/30/2020 10:15,44.9,44.9,44.9,44.9,2410,0
FPT,7/30/2020 10:16,44.9,44.9,44.9,44.9,20,0
FPT,7/30/2020 10:17,44.85,44.85,44.85,44.85,1020,0
FPT,7/30/2020 10:18,44.85,44.85,44.85,44.85,1240,0
FPT,7/30/2020 10:19,44.85,44.85,44.85,44.85,1120,0
FPT,7/30/2020 10:20,44.85,44.9,44.85,44.9,2840,0
FPT,7/30/2020 10:21,44.8,44.85,44.8,44.8,8530,0
FPT,7/30/2020 10:22,44.85,44.85,44.85,44.85,100,0
FPT,7/30/2020 10:23,44.85,44.85,44.85,44.85,10,0
FPT,7/30/2020 10:24,44.85,44.85,44.85,44.85,280,0
FPT,7/30/2020 10:25,44.85,44.85,44.85,44.85,1500,0
FPT,7/30/2020 10:26,44.85,44.85,44.85,44.85,3210,0
FPT,7/30/2020 10:27,44.85,44.85,44.85,44.85,100,0
FPT,7/30/2020 10:28,44.9,44.9,44.9,44.9,100,0
FPT,7/30/2020 10:29,44.9,44.9,44.9,44.9,50,0
FPT,7/30/2020 10:30,44.9,44.9,44.9,44.9,200,0
FPT,7/30/2020 10:31,44.9,44.9,44.9,44.9,500,0
FPT,7/30/2020 10:32,44.85,44.85,44.85,44.85,5670,0
FPT,7/30/2020 10:33,44.85,44.85,44.85,44.85,1030,0
FPT,7/30/2020 10:34,44.85,44.85,44.85,44.85,440,0
FPT,7/30/2020 10:35,44.85,44.85,44.85,44.85,370,0
FPT,7/30/2020 10:36,44.85,44.85,44.85,44.85,550,0
FPT,7/30/2020 10:37,44.85,44.85,44.8,44.85,330,0
FPT,7/30/2020 10:38,44.85,44.85,44.85,44.85,1030,0
FPT,7/30/2020 10:39,44.85,44.85,44.85,44.85,1440,0
FPT,7/30/2020 10:40,44.85,44.85,44.85,44.85,20,0
FPT,7/30/2020 10:42,44.85,44.85,44.85,44.85,320,0
FPT,7/30/2020 10:43,44.85,44.85,44.85,44.85,510,0
FPT,7/30/2020 10:44,44.85,44.85,44.85,44.85,10,0
FPT,7/30/2020 10:46,44.85,44.85,44.85,44.85,1150,0
FPT,7/30/2020 10:47,44.8,44.8,44.8,44.8,5000,0
FPT,7/30/2020 10:48,44.85,44.85,44.85,44.85,10,0
FPT,7/30/2020 10:49,44.85,44.85,44.8,44.8,750,0
FPT,7/30/2020 10:50,44.85,44.85,44.85,44.85,200,0
FPT,7/30/2020 10:52,44.85,44.85,44.85,44.85,130,0
FPT,7/30/2020 10:53,44.8,44.8,44.8,44.8,200,0
FPT,7/30/2020 10:54,44.8,44.8,44.8,44.8,200,0
FPT,7/30/2020 10:56,44.8,44.85,44.8,44.85,2650,0
FPT,7/30/2020 10:57,44.85,44.85,44.85,44.85,500,0
FPT,7/30/2020 10:59,44.85,44.85,44.85,44.85,20,0
FPT,7/30/2020 11:01,44.85,44.85,44.8,44.8,1490,0
FPT,7/30/2020 11:02,44.85,44.85,44.8,44.8,70,0
FPT,7/30/2020 11:04,44.85,44.85,44.8,44.8,110,0
FPT,7/30/2020 11:05,44.8,44.8,44.8,44.8,2000,0
FPT,7/30/2020 11:06,44.8,44.8,44.8,44.8,2080,0
FPT,7/30/2020 11:08,44.8,44.8,44.8,44.8,4520,0
FPT,7/30/2020 11:09,44.8,44.8,44.8,44.8,10,0
FPT,7/30/2020 11:10,44.8,44.8,44.8,44.8,1000,0
FPT,7/30/2020 11:11,44.8,44.85,44.8,44.85,130,0
FPT,7/30/2020 11:12,44.85,44.85,44.8,44.8,410,0
FPT,7/30/2020 11:13,44.8,44.8,44.75,44.75,1480,0
FPT,7/30/2020 11:14,44.75,44.75,44.75,44.75,1680,0
FPT,7/30/2020 11:15,44.75,44.75,44.75,44.75,60,0
FPT,7/30/2020 11:16,44.85,44.85,44.85,44.85,1120,0
FPT,7/30/2020 11:17,44.85,44.85,44.8,44.8,1210,0
FPT,7/30/2020 11:18,44.8,44.8,44.8,44.8,210,0
FPT,7/30/2020 11:19,44.8,44.8,44.8,44.8,10,0
FPT,7/30/2020 11:20,44.8,44.8,44.8,44.8,240,0
FPT,7/30/2020 11:21,44.8,44.8,44.8,44.8,620,0
FPT,7/30/2020 11:22,44.8,44.8,44.8,44.8,10,0
FPT,7/30/2020 11:23,44.8,44.85,44.8,44.85,1720,0
FPT,7/30/2020 11:27,44.8,44.8,44.8,44.8,2100,0
FPT,7/30/2020 11:28,44.8,44.8,44.8,44.8,920,0
FPT,7/30/2020 11:29,44.8,44.85,44.8,44.85,1580,0
FPT,7/30/2020 13:00,44.85,44.85,44.8,44.85,7490,0
FPT,7/30/2020 13:01,44.85,44.85,44.85,44.85,200,0
FPT,7/30/2020 13:03,44.85,44.85,44.85,44.85,30,0
FPT,7/30/2020 13:04,44.8,44.8,44.8,44.8,1360,0
FPT,7/30/2020 13:05,44.85,44.85,44.8,44.8,4990,0
FPT,7/30/2020 13:06,44.85,44.85,44.8,44.8,20,0
FPT,7/30/2020 13:07,44.85,44.85,44.8,44.8,310,0
FPT,7/30/2020 13:08,44.85,44.85,44.85,44.85,10,0
FPT,7/30/2020 13:09,44.8,44.85,44.8,44.8,160,0
FPT,7/30/2020 13:10,44.8,44.85,44.8,44.85,13000,0
FPT,7/30/2020 13:11,44.85,44.85,44.85,44.85,60,0
FPT,7/30/2020 13:12,44.85,44.85,44.8,44.8,690,0
FPT,7/30/2020 13:13,44.85,44.85,44.85,44.85,10150,0
FPT,7/30/2020 13:14,44.85,44.85,44.8,44.85,3130,0
FPT,7/30/2020 13:15,44.85,44.85,44.85,44.85,9210,0
FPT,7/30/2020 13:16,44.85,44.9,44.85,44.9,630,0
FPT,7/30/2020 13:17,44.9,44.95,44.9,44.9,10960,0
FPT,7/30/2020 13:18,44.95,44.95,44.95,44.95,600,0
FPT,7/30/2020 13:19,44.95,44.95,44.85,44.85,1380,0
FPT,7/30/2020 13:20,44.9,44.9,44.85,44.9,1020,0
FPT,7/30/2020 13:21,44.9,44.9,44.9,44.9,2080,0
FPT,7/30/2020 13:22,44.9,44.9,44.9,44.9,250,0
FPT,7/30/2020 13:23,44.9,44.95,44.9,44.95,3210,0
FPT,7/30/2020 13:24,44.95,44.95,44.9,44.9,1010,0
FPT,7/30/2020 13:25,44.95,44.95,44.95,44.95,9630,0
FPT,7/30/2020 13:26,44.95,45,44.95,45,1500,0
FPT,7/30/2020 13:27,45,45,44.95,44.95,1910,0
FPT,7/30/2020 13:28,45,45,44.95,44.95,4350,0
FPT,7/30/2020 13:29,45,45,45,45,5010,0
FPT,7/30/2020 13:30,44.95,45,44.95,44.95,2090,0
FPT,7/30/2020 13:32,45,45,44.95,44.95,1920,0
FPT,7/30/2020 13:33,44.95,44.95,44.95,44.95,370,0
FPT,7/30/2020 13:34,45,45,45,45,10,0
FPT,7/30/2020 13:35,45,45,45,45,5060,0
FPT,7/30/2020 13:36,45,45,45,45,9200,0
FPT,7/30/2020 13:37,45,45,44.95,45,6420,0
FPT,7/30/2020 13:38,45,45,44.95,44.95,1570,0
FPT,7/30/2020 13:40,45,45,44.95,44.95,6050,0
FPT,7/30/2020 13:41,44.95,44.95,44.95,44.95,1050,0
FPT,7/30/2020 13:42,44.95,44.95,44.95,44.95,230,0
FPT,7/30/2020 13:43,45,45,44.9,44.9,690,0
FPT,7/30/2020 13:44,44.95,44.95,44.95,44.95,50,0
FPT,7/30/2020 13:45,44.9,44.95,44.9,44.95,1060,0
FPT,7/30/2020 13:46,44.95,44.95,44.95,44.95,610,0
FPT,7/30/2020 13:47,44.9,44.95,44.9,44.95,2100,0
FPT,7/30/2020 13:48,44.9,44.9,44.9,44.9,10,0
FPT,7/30/2020 13:49,44.9,44.9,44.9,44.9,1150,0
FPT,7/30/2020 13:50,44.9,44.9,44.9,44.9,5750,0
FPT,7/30/2020 13:51,44.9,44.95,44.9,44.9,3000,0
FPT,7/30/2020 13:52,44.9,44.95,44.85,44.9,13060,0
FPT,7/30/2020 13:53,44.9,44.9,44.85,44.85,50,0
FPT,7/30/2020 13:54,44.85,44.85,44.85,44.85,4480,0
FPT,7/30/2020 13:55,44.85,44.85,44.85,44.85,10,0
FPT,7/30/2020 13:56,44.9,44.9,44.9,44.9,3510,0
FPT,7/30/2020 13:57,44.9,44.9,44.9,44.9,410,0
FPT,7/30/2020 13:58,44.95,44.95,44.9,44.9,10470,0
FPT,7/30/2020 13:59,44.95,44.95,44.9,44.9,610,0
FPT,7/30/2020 14:02,44.95,45,44.95,45,8430,0
FPT,7/30/2020 14:03,45,45,45,45,10,0
FPT,7/30/2020 14:04,45,45,44.95,44.95,2930,0
FPT,7/30/2020 14:05,44.95,44.95,44.95,44.95,1170,0
FPT,7/30/2020 14:06,44.9,44.95,44.9,44.95,4050,0
FPT,7/30/2020 14:07,44.9,44.9,44.9,44.9,8010,0
FPT,7/30/2020 14:08,44.95,44.95,44.9,44.9,14200,0
FPT,7/30/2020 14:09,44.95,44.95,44.9,44.95,6940,0
FPT,7/30/2020 14:10,44.95,44.95,44.95,44.95,960,0
FPT,7/30/2020 14:11,44.95,44.95,44.95,44.95,950,0
FPT,7/30/2020 14:12,44.95,44.95,44.9,44.9,880,0
FPT,7/30/2020 14:13,44.95,44.95,44.95,44.95,2400,0
FPT,7/30/2020 14:14,44.95,44.95,44.95,44.95,20,0
FPT,7/30/2020 14:15,44.9,44.95,44.9,44.9,1740,0
FPT,7/30/2020 14:16,44.9,44.9,44.9,44.9,10,0
FPT,7/30/2020 14:17,44.9,44.9,44.9,44.9,500,0
FPT,7/30/2020 14:18,44.9,44.95,44.9,44.95,3330,0
FPT,7/30/2020 14:19,44.95,44.95,44.95,44.95,1000,0
FPT,7/30/2020 14:20,44.95,44.95,44.95,44.95,30,0
FPT,7/30/2020 14:21,44.9,44.95,44.9,44.95,2100,0
FPT,7/30/2020 14:22,44.95,44.95,44.9,44.9,630,0
FPT,7/30/2020 14:23,44.9,44.9,44.9,44.9,40,0
FPT,7/30/2020 14:24,44.9,44.95,44.9,44.9,400,0
FPT,7/30/2020 14:25,44.95,44.95,44.9,44.9,3850,0
FPT,7/30/2020 14:26,44.9,44.9,44.9,44.9,1300,0
FPT,7/30/2020 14:27,44.9,44.9,44.9,44.9,3580,0
FPT,7/30/2020 14:28,44.9,44.95,44.9,44.95,3880,0
FPT,7/30/2020 14:29,44.9,44.9,44.9,44.9,1250,0
FPT,7/30/2020 14:46,45.15,45.15,45.15,45.15,142230,0
FPT,7/31/2020 9:15,44,44.5,44,44.3,43740,0
FPT,7/31/2020 9:16,44.5,44.5,44.5,44.5,1070,0
FPT,7/31/2020 9:17,44.4,44.4,44.1,44.1,5710,0
FPT,7/31/2020 9:18,44.3,44.3,44.1,44.1,6490,0
FPT,7/31/2020 9:19,44.1,44.3,44,44,7480,0
FPT,7/31/2020 9:20,44.2,44.2,44.1,44.2,2910,0
FPT,7/31/2020 9:21,44.2,44.2,44.1,44.2,2630,0
FPT,7/31/2020 9:22,44.2,44.3,44.1,44.3,8530,0
FPT,7/31/2020 9:23,44.3,44.3,44.2,44.2,3770,0
FPT,7/31/2020 9:24,44.2,44.2,44.2,44.2,2260,0
FPT,7/31/2020 9:25,44.3,44.3,44.2,44.3,9090,0
FPT,7/31/2020 9:26,44.3,44.4,44.3,44.4,5960,0
FPT,7/31/2020 9:27,44.4,44.5,44.4,44.4,4020,0
FPT,7/31/2020 9:28,44.4,44.5,44.4,44.5,11610,0
FPT,7/31/2020 9:29,44.35,44.5,44.35,44.4,5190,0
FPT,7/31/2020 9:30,44.4,44.5,44.35,44.35,3060,0
FPT,7/31/2020 9:31,44.4,44.5,44.35,44.35,4910,0
FPT,7/31/2020 9:32,44.45,44.5,44.45,44.45,1820,0
FPT,7/31/2020 9:33,44.45,44.5,44.45,44.45,3960,0
FPT,7/31/2020 9:34,44.45,44.5,44.45,44.5,16170,0
FPT,7/31/2020 9:35,44.6,44.6,44.6,44.6,4100,0
FPT,7/31/2020 9:36,44.65,44.65,44.6,44.6,3100,0
FPT,7/31/2020 9:37,44.65,44.7,44.6,44.7,2880,0
FPT,7/31/2020 9:38,44.65,44.7,44.65,44.65,4340,0
FPT,7/31/2020 9:39,44.7,44.75,44.7,44.75,5060,0
FPT,7/31/2020 9:40,44.75,44.8,44.7,44.75,3660,0
FPT,7/31/2020 9:41,44.8,44.8,44.7,44.7,2960,0
FPT,7/31/2020 9:42,44.9,44.9,44.7,44.8,800,0
FPT,7/31/2020 9:43,44.8,44.85,44.8,44.85,1970,0
FPT,7/31/2020 9:45,44.9,44.9,44.9,44.9,6370,0
FPT,7/31/2020 9:46,44.9,44.9,44.8,44.8,4620,0
FPT,7/31/2020 9:47,44.8,44.9,44.7,44.8,4920,0
FPT,7/31/2020 9:48,44.7,44.7,44.7,44.7,3890,0
FPT,7/31/2020 9:49,44.8,44.8,44.65,44.65,5250,0
FPT,7/31/2020 9:50,44.65,44.7,44.65,44.7,1930,0
FPT,7/31/2020 9:51,44.8,44.8,44.65,44.65,1660,0
FPT,7/31/2020 9:52,44.65,44.65,44.6,44.6,3510,0
FPT,7/31/2020 9:53,44.6,44.6,44.6,44.6,8220,0
FPT,7/31/2020 9:54,44.6,44.65,44.6,44.65,3760,0
FPT,7/31/2020 9:55,44.6,44.6,44.5,44.5,12480,0
FPT,7/31/2020 9:56,44.5,44.6,44.5,44.5,9120,0
FPT,7/31/2020 9:57,44.6,44.6,44.5,44.6,70,0
FPT,7/31/2020 9:58,44.6,44.6,44.6,44.6,560,0
FPT,7/31/2020 9:59,44.65,44.65,44.65,44.65,60,0
FPT,7/31/2020 10:00,44.6,44.6,44.6,44.6,170,0
FPT,7/31/2020 10:01,44.65,44.65,44.65,44.65,10,0
FPT,7/31/2020 10:03,44.6,44.65,44.5,44.5,12570,0
FPT,7/31/2020 10:04,44.5,44.5,44.5,44.5,330,0
FPT,7/31/2020 10:05,44.5,44.5,44.5,44.5,4920,0
FPT,7/31/2020 10:06,44.5,44.55,44.5,44.55,400,0
FPT,7/31/2020 10:07,44.55,44.55,44.55,44.55,20,0
FPT,7/31/2020 10:08,44.55,44.55,44.55,44.55,210,0
FPT,7/31/2020 10:09,44.55,44.55,44.4,44.55,8270,0
FPT,7/31/2020 10:13,44.55,44.55,44.55,44.55,10,0
FPT,7/31/2020 10:14,44.55,44.55,44.55,44.55,120,0
FPT,7/31/2020 10:15,44.55,44.6,44.55,44.6,1490,0
FPT,7/31/2020 10:16,44.6,44.6,44.6,44.6,2670,0
FPT,7/31/2020 10:17,44.6,44.6,44.6,44.6,600,0
FPT,7/31/2020 10:18,44.6,44.65,44.6,44.65,27740,0
FPT,7/31/2020 10:19,44.65,44.7,44.65,44.7,3000,0
FPT,7/31/2020 10:20,44.7,44.7,44.7,44.7,9210,0
FPT,7/31/2020 10:21,44.7,44.75,44.7,44.75,5500,0
FPT,7/31/2020 10:22,44.8,44.8,44.75,44.8,20600,0
FPT,7/31/2020 10:23,44.8,44.8,44.75,44.8,4410,0
FPT,7/31/2020 10:24,44.8,44.9,44.8,44.9,14590,0
FPT,7/31/2020 10:25,44.9,45,44.9,45,3210,0
FPT,7/31/2020 10:26,45,45,44.95,45,6140,0
FPT,7/31/2020 10:27,45,45,44.95,45,16390,0
FPT,7/31/2020 10:28,45.05,45.1,45,45.05,4850,0
FPT,7/31/2020 10:29,45.05,45.05,45,45.05,12510,0
FPT,7/31/2020 10:30,45.05,45.05,44.9,45,78540,0
FPT,7/31/2020 10:31,45,45,45,45,2500,0
FPT,7/31/2020 10:32,45,45,45,45,110,0
FPT,7/31/2020 10:33,45,45,45,45,1730,0
FPT,7/31/2020 10:34,45,45,45,45,4450,0
FPT,7/31/2020 10:35,45,45,45,45,170,0
FPT,7/31/2020 10:36,45.05,45.05,45.05,45.05,2210,0
FPT,7/31/2020 10:37,45.05,45.05,45,45.05,11910,0
FPT,7/31/2020 10:38,45.05,45.05,45.05,45.05,6320,0
FPT,7/31/2020 10:39,45.05,45.05,45.05,45.05,13890,0
FPT,7/31/2020 10:40,45,45.05,45,45.05,8180,0
FPT,7/31/2020 10:41,45.05,45.1,45.05,45.05,13740,0
FPT,7/31/2020 10:42,45.05,45.05,45.05,45.05,1180,0
FPT,7/31/2020 10:43,45.05,45.05,45,45,5040,0
FPT,7/31/2020 10:44,45,45,45,45,9490,0
FPT,7/31/2020 10:45,45,45,45,45,4170,0
FPT,7/31/2020 10:46,45,45.05,45,45,4870,0
FPT,7/31/2020 10:47,45,45.05,45,45.05,13670,0
FPT,7/31/2020 10:48,45.05,45.05,45.05,45.05,1650,0
FPT,7/31/2020 10:49,45.05,45.05,45.05,45.05,30,0
FPT,7/31/2020 10:50,45.05,45.05,45.05,45.05,6140,0
FPT,7/31/2020 10:51,45.05,45.05,45.05,45.05,4110,0
FPT,7/31/2020 10:52,44.9,45.05,44.9,45.05,1280,0
FPT,7/31/2020 10:53,45.05,45.05,45.05,45.05,10,0
FPT,7/31/2020 10:54,45.05,45.05,45.05,45.05,12950,0
FPT,7/31/2020 10:55,45.05,45.05,45.05,45.05,820,0
FPT,7/31/2020 10:56,45.05,45.05,45.05,45.05,200,0
FPT,7/31/2020 10:57,45,45.05,45,45.05,2640,0
FPT,7/31/2020 10:58,45.05,45.05,45.05,45.05,250,0
FPT,7/31/2020 10:59,45.05,45.05,45.05,45.05,70,0
FPT,7/31/2020 11:01,45.1,45.1,45.1,45.1,29040,0
FPT,7/31/2020 11:02,45.1,45.1,45.1,45.1,180,0
FPT,7/31/2020 11:03,45.1,45.15,45,45,3530,0
FPT,7/31/2020 11:04,45.1,45.15,45.1,45.15,24980,0
FPT,7/31/2020 11:05,45.15,45.15,45.15,45.15,50,0
FPT,7/31/2020 11:06,45.1,45.1,45.1,45.1,200,0
FPT,7/31/2020 11:07,45.15,45.15,45.1,45.15,4870,0
FPT,7/31/2020 11:08,45.15,45.15,45.15,45.15,100,0
FPT,7/31/2020 11:09,45.15,45.15,45.15,45.15,4090,0
FPT,7/31/2020 11:10,45.15,45.2,45.15,45.2,1010,0
FPT,7/31/2020 11:11,45.2,45.2,45.15,45.2,390,0
FPT,7/31/2020 11:13,45.2,45.2,45.15,45.15,540,0
FPT,7/31/2020 11:14,45.15,45.2,45.15,45.2,5230,0
FPT,7/31/2020 11:15,45.15,45.2,45.15,45.2,1280,0
FPT,7/31/2020 11:16,45.15,45.2,45.15,45.15,5050,0
FPT,7/31/2020 11:17,45.15,45.15,45.15,45.15,3500,0
FPT,7/31/2020 11:18,45.2,45.2,45.2,45.2,20,0
FPT,7/31/2020 11:19,45.2,45.2,45.15,45.15,200,0
FPT,7/31/2020 11:20,45.2,45.2,45.15,45.15,1950,0
FPT,7/31/2020 11:21,45.15,45.15,45.15,45.15,6340,0
FPT,7/31/2020 11:22,45.15,45.15,45.15,45.15,3890,0
FPT,7/31/2020 11:23,45.15,45.15,45.15,45.15,5810,0
FPT,7/31/2020 11:24,45.15,45.2,45.15,45.2,9030,0
FPT,7/31/2020 11:25,45.15,45.15,45.15,45.15,30,0
FPT,7/31/2020 11:26,45.2,45.2,45.2,45.2,10,0
FPT,7/31/2020 11:27,45.15,45.15,45.15,45.15,2000,0
FPT,7/31/2020 11:28,45.15,45.15,45.15,45.15,850,0
FPT,7/31/2020 11:29,45.15,45.15,45.15,45.15,1680,0
FPT,7/31/2020 13:00,45.15,45.15,45.15,45.15,3730,0
FPT,7/31/2020 13:02,45.15,45.15,45.1,45.1,2370,0
FPT,7/31/2020 13:03,45.1,45.1,45.1,45.1,930,0
FPT,7/31/2020 13:04,45,45.1,44.6,45.1,19860,0
FPT,7/31/2020 13:05,44.95,44.95,44.55,44.6,2770,0
FPT,7/31/2020 13:06,44.6,44.6,44.6,44.6,1370,0
FPT,7/31/2020 13:07,44.55,44.55,44.55,44.55,10000,0
FPT,7/31/2020 13:08,44.6,44.6,44.6,44.6,270,0
FPT,7/31/2020 13:09,44.65,45,44.65,45,4700,0
FPT,7/31/2020 13:10,44.65,44.65,44.65,44.65,1540,0
FPT,7/31/2020 13:13,44.65,44.85,44.65,44.85,1240,0
FPT,7/31/2020 13:14,44.9,44.9,44.9,44.9,590,0
FPT,7/31/2020 13:15,44.85,44.85,44.85,44.85,490,0
FPT,7/31/2020 13:16,44.85,44.85,44.85,44.85,3420,0
FPT,7/31/2020 13:17,44.65,44.65,44.65,44.65,3750,0
FPT,7/31/2020 13:19,44.7,44.7,44.7,44.7,450,0
FPT,7/31/2020 13:20,44.75,44.75,44.75,44.75,150,0
FPT,7/31/2020 13:22,44.8,44.8,44.8,44.8,1430,0
FPT,7/31/2020 13:23,44.75,44.8,44.75,44.8,2080,0
FPT,7/31/2020 13:24,44.85,44.85,44.85,44.85,650,0
FPT,7/31/2020 13:25,44.85,44.85,44.85,44.85,1350,0
FPT,7/31/2020 13:26,44.9,44.9,44.9,44.9,1160,0
FPT,7/31/2020 13:27,44.9,44.9,44.9,44.9,4160,0
FPT,7/31/2020 13:28,44.9,44.9,44.9,44.9,940,0
FPT,7/31/2020 13:29,44.95,44.95,44.95,44.95,1010,0
FPT,7/31/2020 13:30,44.95,44.95,44.95,44.95,840,0
FPT,7/31/2020 13:32,44.95,44.95,44.9,44.9,150,0
FPT,7/31/2020 13:33,44.95,44.95,44.95,44.95,3000,0
FPT,7/31/2020 13:34,44.95,44.95,44.95,44.95,1180,0
FPT,7/31/2020 13:36,44.95,44.95,44.95,44.95,1590,0
FPT,7/31/2020 13:37,44.95,44.95,44.95,44.95,650,0
FPT,7/31/2020 13:38,44.95,44.95,44.95,44.95,300,0
FPT,7/31/2020 13:39,44.95,44.95,44.95,44.95,70,0
FPT,7/31/2020 13:40,44.95,44.95,44.95,44.95,1530,0
FPT,7/31/2020 13:41,44.9,44.95,44.9,44.9,4320,0
FPT,7/31/2020 13:42,44.85,44.85,44.85,44.85,500,0
FPT,7/31/2020 13:43,44.85,44.9,44.85,44.9,3500,0
FPT,7/31/2020 13:44,45,45,44.95,44.95,5020,0
FPT,7/31/2020 13:46,44.9,44.9,44.9,44.9,950,0
FPT,7/31/2020 13:47,44.9,44.9,44.9,44.9,1050,0
FPT,7/31/2020 13:50,44.9,44.9,44.9,44.9,2150,0
FPT,7/31/2020 13:51,44.9,44.9,44.9,44.9,2010,0
FPT,7/31/2020 13:52,44.9,44.9,44.9,44.9,1500,0
FPT,7/31/2020 13:53,44.9,44.9,44.9,44.9,1050,0
FPT,7/31/2020 13:54,44.9,44.9,44.9,44.9,2260,0
FPT,7/31/2020 13:55,44.9,44.9,44.9,44.9,310,0
FPT,7/31/2020 13:56,44.9,44.9,44.9,44.9,150,0
FPT,7/31/2020 13:57,44.85,44.85,44.8,44.8,15370,0
FPT,7/31/2020 13:58,44.8,44.8,44.8,44.8,2200,0
FPT,7/31/2020 13:59,44.8,44.8,44.75,44.75,3210,0
FPT,7/31/2020 14:00,44.75,44.75,44.75,44.75,530,0
FPT,7/31/2020 14:01,44.75,44.8,44.75,44.8,1010,0
FPT,7/31/2020 14:02,44.8,44.8,44.8,44.8,70,0
FPT,7/31/2020 14:03,44.75,44.75,44.75,44.75,1550,0
FPT,7/31/2020 14:04,44.75,44.8,44.75,44.8,210,0
FPT,7/31/2020 14:05,44.8,44.8,44.75,44.8,3960,0
FPT,7/31/2020 14:06,44.8,44.8,44.8,44.8,2370,0
FPT,7/31/2020 14:07,44.8,44.85,44.8,44.85,900,0
FPT,7/31/2020 14:08,44.85,44.85,44.85,44.85,2120,0
FPT,7/31/2020 14:09,44.85,44.85,44.85,44.85,2300,0
FPT,7/31/2020 14:10,44.85,44.9,44.85,44.9,7800,0
FPT,7/31/2020 14:11,44.9,44.9,44.85,44.85,2310,0
FPT,7/31/2020 14:12,44.85,44.85,44.85,44.85,2980,0
FPT,7/31/2020 14:13,44.85,44.9,44.85,44.85,12240,0
FPT,7/31/2020 14:14,44.8,44.85,44.8,44.85,16850,0
FPT,7/31/2020 14:15,44.85,44.85,44.85,44.85,2260,0
FPT,7/31/2020 14:16,44.85,44.85,44.8,44.85,890,0
FPT,7/31/2020 14:17,44.85,44.85,44.8,44.8,1490,0
FPT,7/31/2020 14:18,44.8,44.8,44.8,44.8,3820,0
FPT,7/31/2020 14:19,44.8,44.8,44.8,44.8,760,0
FPT,7/31/2020 14:20,44.8,44.8,44.8,44.8,1540,0
FPT,7/31/2020 14:21,44.8,44.8,44.8,44.8,60,0
FPT,7/31/2020 14:22,44.8,44.8,44.8,44.8,3930,0
FPT,7/31/2020 14:23,44.8,44.8,44.8,44.8,1480,0
FPT,7/31/2020 14:24,44.8,44.8,44.75,44.75,5900,0
FPT,7/31/2020 14:25,44.7,44.75,44.7,44.7,15700,0
FPT,7/31/2020 14:26,44.75,44.8,44.7,44.7,580,0
FPT,7/31/2020 14:27,44.75,44.75,44.7,44.7,5050,0
FPT,7/31/2020 14:28,44.7,44.7,44.7,44.7,5500,0
FPT,7/31/2020 14:29,44.7,44.75,44.7,44.75,550,0
FPT,7/31/2020 14:46,44.5,44.5,44.5,44.5,140490,0
FPT,8/3/2020 9:15,44.6,45,44.6,44.6,22360,0
FPT,8/3/2020 9:16,44.7,44.7,44.7,44.7,50,0
FPT,8/3/2020 9:17,45,45.1,45,45,14160,0
FPT,8/3/2020 9:18,45,45.1,45,45,19800,0
FPT,8/3/2020 9:19,45,45,44.9,45,17170,0
FPT,8/3/2020 9:20,45,45.05,45,45.05,10700,0
FPT,8/3/2020 9:21,45,45.05,45,45.05,4450,0
FPT,8/3/2020 9:22,45.05,45.05,45,45,9330,0
FPT,8/3/2020 9:23,45,45,44.95,44.95,5630,0
FPT,8/3/2020 9:24,45,45,45,45,10940,0
FPT,8/3/2020 9:25,45,45.05,45,45.05,13390,0
FPT,8/3/2020 9:26,45.05,45.1,45.05,45.1,16440,0
FPT,8/3/2020 9:27,45.1,45.15,45.1,45.15,13090,0
FPT,8/3/2020 9:28,45.15,45.2,45.15,45.15,10910,0
FPT,8/3/2020 9:29,45.15,45.2,45.15,45.2,5170,0
FPT,8/3/2020 9:30,45.15,45.2,45.15,45.2,2710,0
FPT,8/3/2020 9:31,45.2,45.2,45.15,45.15,3530,0
FPT,8/3/2020 9:32,45.15,45.15,45.15,45.15,6710,0
FPT,8/3/2020 9:33,45.2,45.2,45.2,45.2,13180,0
FPT,8/3/2020 9:34,45.2,45.2,45.15,45.15,13960,0
FPT,8/3/2020 9:35,45.15,45.15,45.1,45.15,3580,0
FPT,8/3/2020 9:36,45.15,45.15,45.1,45.15,7190,0
FPT,8/3/2020 9:37,45.1,45.15,45.1,45.1,1900,0
FPT,8/3/2020 9:38,45.1,45.15,45.1,45.1,8490,0
FPT,8/3/2020 9:39,45.1,45.1,45.1,45.1,2200,0
FPT,8/3/2020 9:40,45.15,45.15,45.1,45.15,2290,0
FPT,8/3/2020 9:41,45.15,45.15,45.1,45.1,7950,0
FPT,8/3/2020 9:42,45.1,45.15,45.1,45.15,2400,0
FPT,8/3/2020 9:43,45.15,45.15,45.1,45.1,9630,0
FPT,8/3/2020 9:44,45.15,45.15,45.1,45.1,13140,0
FPT,8/3/2020 9:45,45.15,45.15,45.1,45.1,100,0
FPT,8/3/2020 9:46,45.1,45.15,45.1,45.1,5530,0
FPT,8/3/2020 9:47,45.1,45.1,45.1,45.1,9220,0
FPT,8/3/2020 9:48,45.1,45.1,45.05,45.1,1570,0
FPT,8/3/2020 9:49,45.05,45.1,45.05,45.1,3020,0
FPT,8/3/2020 9:51,45.1,45.1,45.1,45.1,3390,0
FPT,8/3/2020 9:52,45.05,45.1,45.05,45.1,7720,0
FPT,8/3/2020 9:53,45.1,45.1,45.1,45.1,50,0
FPT,8/3/2020 9:54,45.1,45.1,45.05,45.05,12690,0
FPT,8/3/2020 9:55,45.05,45.1,45.05,45.1,720,0
FPT,8/3/2020 9:56,45.1,45.1,45.05,45.1,18900,0
FPT,8/3/2020 9:57,45.1,45.1,45.1,45.1,3360,0
FPT,8/3/2020 9:58,45.1,45.1,45.1,45.1,2120,0
FPT,8/3/2020 9:59,45.1,45.1,45.05,45.1,1240,0
FPT,8/3/2020 10:00,45.1,45.1,45.05,45.1,3640,0
FPT,8/3/2020 10:01,45.1,45.1,45.1,45.1,11160,0
FPT,8/3/2020 10:02,45.1,45.15,45.1,45.15,6500,0
FPT,8/3/2020 10:03,45.1,45.15,45.1,45.15,3230,0
FPT,8/3/2020 10:04,45.15,45.15,45.1,45.15,40,0
FPT,8/3/2020 10:05,45.1,45.1,45.1,45.1,3480,0
FPT,8/3/2020 10:06,45.1,45.15,45.1,45.15,1700,0
FPT,8/3/2020 10:07,45.15,45.15,45.15,45.15,100,0
FPT,8/3/2020 10:08,45.1,45.15,45.1,45.15,2790,0
FPT,8/3/2020 10:09,45.15,45.15,45.15,45.15,100,0
FPT,8/3/2020 10:10,45.15,45.15,45.15,45.15,640,0
FPT,8/3/2020 10:11,45.15,45.15,45.15,45.15,320,0
FPT,8/3/2020 10:12,45.1,45.15,45.1,45.15,350,0
FPT,8/3/2020 10:13,45.1,45.15,45.1,45.15,2740,0
FPT,8/3/2020 10:14,45.15,45.15,45.1,45.15,3060,0
FPT,8/3/2020 10:15,45.15,45.15,45.15,45.15,1510,0
FPT,8/3/2020 10:16,45.15,45.15,45.15,45.15,1210,0
FPT,8/3/2020 10:17,45.1,45.15,45.1,45.1,7620,0
FPT,8/3/2020 10:18,45.15,45.15,45.15,45.15,1310,0
FPT,8/3/2020 10:19,45.1,45.1,45.1,45.1,2000,0
FPT,8/3/2020 10:20,45.1,45.1,45.1,45.1,1100,0
FPT,8/3/2020 10:21,45.15,45.15,45.1,45.15,9300,0
FPT,8/3/2020 10:22,45.1,45.15,45.1,45.15,3100,0
FPT,8/3/2020 10:23,45.15,45.2,45.15,45.2,25270,0
FPT,8/3/2020 10:24,45.15,45.15,45.15,45.15,4000,0
FPT,8/3/2020 10:25,45.2,45.2,45.2,45.2,29010,0
FPT,8/3/2020 10:26,45.2,45.2,45.2,45.2,2330,0
FPT,8/3/2020 10:27,45.15,45.2,45.15,45.2,2220,0
FPT,8/3/2020 10:28,45.2,45.2,45.15,45.2,130,0
FPT,8/3/2020 10:29,45.15,45.2,45.15,45.15,1700,0
FPT,8/3/2020 10:30,45.2,45.2,45.15,45.2,9330,0
FPT,8/3/2020 10:31,45.2,45.2,45.2,45.2,1590,0
FPT,8/3/2020 10:32,45.2,45.2,45.15,45.2,440,0
FPT,8/3/2020 10:33,45.2,45.2,45.2,45.2,100,0
FPT,8/3/2020 10:34,45.2,45.2,45.15,45.2,5450,0
FPT,8/3/2020 10:35,45.2,45.2,45.2,45.2,19300,0
FPT,8/3/2020 10:36,45.2,45.2,45.2,45.2,2510,0
FPT,8/3/2020 10:37,45.25,45.25,45.2,45.2,21040,0
FPT,8/3/2020 10:38,45.25,45.25,45.25,45.25,1350,0
FPT,8/3/2020 10:39,45.25,45.25,45.25,45.25,7310,0
FPT,8/3/2020 10:40,45.25,45.25,45.25,45.25,2630,0
FPT,8/3/2020 10:41,45.25,45.3,45.25,45.3,24210,0
FPT,8/3/2020 10:42,45.3,45.3,45.3,45.3,4730,0
FPT,8/3/2020 10:43,45.3,45.3,45.3,45.3,11730,0
FPT,8/3/2020 10:44,45.3,45.35,45.3,45.35,13650,0
FPT,8/3/2020 10:45,45.4,45.45,45.35,45.4,8110,0
FPT,8/3/2020 10:46,45.4,45.4,45.35,45.35,18920,0
FPT,8/3/2020 10:47,45.4,45.4,45.35,45.4,9830,0
FPT,8/3/2020 10:48,45.4,45.4,45.4,45.4,2960,0
FPT,8/3/2020 10:49,45.4,45.4,45.4,45.4,930,0
FPT,8/3/2020 10:50,45.4,45.4,45.4,45.4,10,0
FPT,8/3/2020 10:51,45.35,45.4,45.35,45.4,1910,0
FPT,8/3/2020 10:52,45.35,45.5,45.35,45.5,109960,0
FPT,8/3/2020 10:53,45.5,45.5,45.5,45.5,2600,0
FPT,8/3/2020 10:54,45.55,45.55,45.5,45.55,3550,0
FPT,8/3/2020 10:55,45.5,45.55,45.5,45.55,3120,0
FPT,8/3/2020 10:56,45.6,45.6,45.55,45.6,9680,0
FPT,8/3/2020 10:57,45.6,45.65,45.6,45.6,9250,0
FPT,8/3/2020 10:58,45.6,45.65,45.6,45.65,1210,0
FPT,8/3/2020 10:59,45.65,45.65,45.6,45.6,8440,0
FPT,8/3/2020 11:00,45.65,45.65,45.6,45.65,22110,0
FPT,8/3/2020 11:01,45.65,45.7,45.65,45.7,4790,0
FPT,8/3/2020 11:02,45.7,45.7,45.65,45.7,3190,0
FPT,8/3/2020 11:03,45.7,45.7,45.7,45.7,16780,0
FPT,8/3/2020 11:04,45.7,45.7,45.65,45.65,14300,0
FPT,8/3/2020 11:05,45.65,45.7,45.65,45.7,1750,0
FPT,8/3/2020 11:06,45.65,45.7,45.65,45.7,250,0
FPT,8/3/2020 11:07,45.65,45.7,45.65,45.65,10910,0
FPT,8/3/2020 11:08,45.6,45.6,45.6,45.6,310,0
FPT,8/3/2020 11:09,45.6,45.65,45.6,45.65,3610,0
FPT,8/3/2020 11:10,45.65,45.65,45.6,45.6,440,0
FPT,8/3/2020 11:11,45.6,45.6,45.6,45.6,3050,0
FPT,8/3/2020 11:12,45.6,45.6,45.6,45.6,100,0
FPT,8/3/2020 11:13,45.6,45.65,45.6,45.6,5550,0
FPT,8/3/2020 11:14,45.6,45.65,45.6,45.6,8330,0
FPT,8/3/2020 11:15,45.6,45.6,45.6,45.6,12770,0
FPT,8/3/2020 11:16,45.6,45.6,45.55,45.55,14220,0
FPT,8/3/2020 11:18,45.6,45.6,45.55,45.55,1620,0
FPT,8/3/2020 11:19,45.55,45.55,45.5,45.5,320,0
FPT,8/3/2020 11:20,45.5,45.5,45.5,45.5,1230,0
FPT,8/3/2020 11:21,45.5,45.55,45.5,45.5,12650,0
FPT,8/3/2020 11:22,45.5,45.55,45.5,45.5,2900,0
FPT,8/3/2020 11:23,45.55,45.55,45.5,45.55,2290,0
FPT,8/3/2020 11:24,45.5,45.5,45.5,45.5,200,0
FPT,8/3/2020 11:25,45.5,45.5,45.5,45.5,50,0
FPT,8/3/2020 11:26,45.55,45.55,45.55,45.55,7000,0
FPT,8/3/2020 11:27,45.45,45.45,45.45,45.45,1000,0
FPT,8/3/2020 13:00,45.55,45.55,45.55,45.55,8150,0
FPT,8/3/2020 13:01,45.5,45.5,45.5,45.5,60,0
FPT,8/3/2020 13:02,45.55,45.55,45.55,45.55,2000,0
FPT,8/3/2020 13:03,45.5,45.6,45.5,45.6,9040,0
FPT,8/3/2020 13:04,45.6,45.6,45.6,45.6,440,0
FPT,8/3/2020 13:05,45.6,45.6,45.6,45.6,3120,0
FPT,8/3/2020 13:06,45.6,45.6,45.6,45.6,1250,0
FPT,8/3/2020 13:07,45.6,45.6,45.6,45.6,700,0
FPT,8/3/2020 13:08,45.6,45.6,45.6,45.6,150,0
FPT,8/3/2020 13:09,45.6,45.6,45.55,45.6,2020,0
FPT,8/3/2020 13:10,45.6,45.6,45.6,45.6,50,0
FPT,8/3/2020 13:11,45.55,45.55,45.55,45.55,5790,0
FPT,8/3/2020 13:12,45.55,45.55,45.5,45.5,1750,0
FPT,8/3/2020 13:13,45.6,45.6,45.6,45.6,20,0
FPT,8/3/2020 13:14,45.6,45.6,45.6,45.6,80,0
FPT,8/3/2020 13:15,45.6,45.6,45.6,45.6,540,0
FPT,8/3/2020 13:16,45.6,45.6,45.55,45.55,4370,0
FPT,8/3/2020 13:17,45.55,45.55,45.55,45.55,5160,0
FPT,8/3/2020 13:18,45.6,45.6,45.5,45.55,3710,0
FPT,8/3/2020 13:19,45.5,45.55,45.5,45.55,980,0
FPT,8/3/2020 13:20,45.55,45.55,45.5,45.55,9560,0
FPT,8/3/2020 13:21,45.5,45.55,45.5,45.5,12040,0
FPT,8/3/2020 13:22,45.6,45.6,45.5,45.5,2410,0
FPT,8/3/2020 13:23,45.55,45.55,45.5,45.5,1900,0
FPT,8/3/2020 13:24,45.5,45.5,45.5,45.5,320,0
FPT,8/3/2020 13:25,45.5,45.55,45.5,45.5,6660,0
FPT,8/3/2020 13:26,45.5,45.5,45.5,45.5,440,0
FPT,8/3/2020 13:27,45.5,45.55,45.5,45.5,6100,0
FPT,8/3/2020 13:28,45.55,45.55,45.5,45.55,2310,0
FPT,8/3/2020 13:29,45.55,45.55,45.55,45.55,400,0
FPT,8/3/2020 13:30,45.55,45.55,45.5,45.55,6000,0
FPT,8/3/2020 13:31,45.55,45.55,45.55,45.55,310,0
FPT,8/3/2020 13:32,45.55,45.55,45.55,45.55,3200,0
FPT,8/3/2020 13:33,45.55,45.55,45.55,45.55,120,0
FPT,8/3/2020 13:35,45.6,45.6,45.6,45.6,10,0
FPT,8/3/2020 13:36,45.6,45.6,45.6,45.6,2730,0
FPT,8/3/2020 13:37,45.6,45.6,45.6,45.6,1140,0
FPT,8/3/2020 13:38,45.6,45.65,45.6,45.6,18190,0
FPT,8/3/2020 13:39,45.6,45.65,45.6,45.65,2970,0
FPT,8/3/2020 13:40,45.6,45.65,45.6,45.6,3100,0
FPT,8/3/2020 13:41,45.6,45.6,45.6,45.6,4930,0
FPT,8/3/2020 13:42,45.65,45.65,45.55,45.6,7380,0
FPT,8/3/2020 13:43,45.55,45.6,45.55,45.6,940,0
FPT,8/3/2020 13:44,45.6,45.6,45.55,45.6,1080,0
FPT,8/3/2020 13:45,45.6,45.6,45.55,45.55,940,0
FPT,8/3/2020 13:46,45.6,45.6,45.55,45.6,250,0
FPT,8/3/2020 13:47,45.6,45.6,45.6,45.6,1220,0
FPT,8/3/2020 13:48,45.6,45.6,45.6,45.6,10110,0
FPT,8/3/2020 13:49,45.65,45.65,45.65,45.65,7000,0
FPT,8/3/2020 13:50,45.65,45.65,45.65,45.65,2150,0
FPT,8/3/2020 13:51,45.6,45.65,45.6,45.65,7830,0
FPT,8/3/2020 13:52,45.65,45.65,45.65,45.65,5470,0
FPT,8/3/2020 13:53,45.65,45.65,45.65,45.65,30,0
FPT,8/3/2020 13:54,45.6,45.65,45.6,45.65,5430,0
FPT,8/3/2020 13:55,45.65,45.65,45.6,45.6,3140,0
FPT,8/3/2020 13:56,45.6,45.65,45.6,45.65,2360,0
FPT,8/3/2020 13:57,45.65,45.7,45.65,45.7,4390,0
FPT,8/3/2020 13:58,45.65,45.7,45.65,45.7,2530,0
FPT,8/3/2020 13:59,45.65,45.7,45.65,45.65,6850,0
FPT,8/3/2020 14:00,45.7,45.7,45.65,45.65,3510,0
FPT,8/3/2020 14:01,45.7,45.7,45.65,45.7,14350,0
FPT,8/3/2020 14:02,45.65,45.7,45.65,45.65,3060,0
FPT,8/3/2020 14:03,45.7,45.7,45.65,45.7,2460,0
FPT,8/3/2020 14:04,45.7,45.75,45.65,45.75,27130,0
FPT,8/3/2020 14:05,45.7,45.75,45.7,45.75,840,0
FPT,8/3/2020 14:06,45.75,45.75,45.7,45.75,10580,0
FPT,8/3/2020 14:07,45.7,45.75,45.7,45.7,6200,0
FPT,8/3/2020 14:08,45.7,45.7,45.7,45.7,5650,0
FPT,8/3/2020 14:09,45.7,45.7,45.7,45.7,2460,0
FPT,8/3/2020 14:10,45.7,45.75,45.7,45.75,1490,0
FPT,8/3/2020 14:11,45.7,45.75,45.7,45.75,170,0
FPT,8/3/2020 14:12,45.75,45.75,45.75,45.75,1510,0
FPT,8/3/2020 14:13,45.75,45.75,45.7,45.7,4340,0
FPT,8/3/2020 14:14,45.7,45.75,45.7,45.75,3850,0
FPT,8/3/2020 14:16,45.75,45.75,45.75,45.75,8580,0
FPT,8/3/2020 14:17,45.75,45.8,45.75,45.8,10200,0
FPT,8/3/2020 14:18,45.75,45.8,45.75,45.75,2350,0
FPT,8/3/2020 14:19,45.75,45.8,45.75,45.8,3040,0
FPT,8/3/2020 14:20,45.75,45.8,45.75,45.8,4260,0
FPT,8/3/2020 14:21,45.75,45.75,45.75,45.75,2500,0
FPT,8/3/2020 14:22,45.8,45.8,45.75,45.75,10130,0
FPT,8/3/2020 14:23,45.75,45.8,45.75,45.8,4410,0
FPT,8/3/2020 14:24,45.8,45.8,45.75,45.8,10640,0
FPT,8/3/2020 14:25,45.8,45.8,45.8,45.8,6000,0
FPT,8/3/2020 14:26,45.8,45.8,45.75,45.8,3550,0
FPT,8/3/2020 14:27,45.8,45.85,45.8,45.85,4510,0
FPT,8/3/2020 14:28,45.8,45.85,45.8,45.85,2320,0
FPT,8/3/2020 14:29,45.8,45.85,45.8,45.8,6330,0
FPT,8/3/2020 14:46,45.9,45.9,45.9,45.9,81150,0
FPT,8/4/2020 9:15,46.5,46.5,46.4,46.4,23350,0
FPT,8/4/2020 9:16,46.5,46.5,46.5,46.5,11400,0
FPT,8/4/2020 9:17,46.5,46.5,46.3,46.4,7950,0
FPT,8/4/2020 9:18,46.4,46.4,46.3,46.3,1210,0
FPT,8/4/2020 9:19,46.3,46.4,46.3,46.4,4210,0
FPT,8/4/2020 9:20,46.5,46.5,46.5,46.5,8740,0
FPT,8/4/2020 9:21,46.4,46.6,46.4,46.6,13430,0
FPT,8/4/2020 9:22,46.5,46.6,46.5,46.6,5990,0
FPT,8/4/2020 9:23,46.6,46.6,46.5,46.5,3930,0
FPT,8/4/2020 9:24,46.6,46.6,46.55,46.55,5360,0
FPT,8/4/2020 9:25,46.55,46.55,46.55,46.55,7050,0
FPT,8/4/2020 9:26,46.55,46.6,46.55,46.6,12730,0
FPT,8/4/2020 9:27,46.6,46.7,46.6,46.7,28530,0
FPT,8/4/2020 9:28,46.7,46.75,46.6,46.75,8520,0
FPT,8/4/2020 9:29,46.75,46.75,46.75,46.75,6080,0
FPT,8/4/2020 9:30,46.75,46.8,46.75,46.8,5530,0
FPT,8/4/2020 9:31,46.8,46.8,46.75,46.75,1950,0
FPT,8/4/2020 9:32,46.75,46.75,46.75,46.75,12790,0
FPT,8/4/2020 9:33,46.75,46.75,46.7,46.75,1150,0
FPT,8/4/2020 9:34,46.7,46.75,46.7,46.7,470,0
FPT,8/4/2020 9:35,46.7,46.75,46.7,46.7,4960,0
FPT,8/4/2020 9:36,46.7,46.7,46.65,46.65,1280,0
FPT,8/4/2020 9:37,46.65,46.65,46.65,46.65,2090,0
FPT,8/4/2020 9:38,46.6,46.6,46.6,46.6,16380,0
FPT,8/4/2020 9:39,46.6,46.65,46.6,46.65,9960,0
FPT,8/4/2020 9:40,46.6,46.65,46.6,46.65,4070,0
FPT,8/4/2020 9:41,46.7,46.8,46.65,46.8,56160,0
FPT,8/4/2020 9:42,46.75,46.75,46.65,46.75,700,0
FPT,8/4/2020 9:43,46.7,46.75,46.7,46.7,2920,0
FPT,8/4/2020 9:44,46.65,46.7,46.65,46.7,3010,0
FPT,8/4/2020 9:45,46.7,46.7,46.7,46.7,1270,0
FPT,8/4/2020 9:46,46.7,46.7,46.65,46.65,10560,0
FPT,8/4/2020 9:47,46.65,46.65,46.6,46.65,820,0
FPT,8/4/2020 9:48,46.65,46.65,46.6,46.65,18650,0
FPT,8/4/2020 9:49,46.6,46.65,46.6,46.65,70,0
FPT,8/4/2020 9:50,46.65,46.65,46.6,46.6,1240,0
FPT,8/4/2020 9:51,46.6,46.65,46.6,46.6,210,0
FPT,8/4/2020 9:52,46.65,46.65,46.6,46.6,8370,0
FPT,8/4/2020 9:53,46.6,46.6,46.6,46.6,10,0
FPT,8/4/2020 9:54,46.6,46.65,46.6,46.6,750,0
FPT,8/4/2020 9:55,46.65,46.65,46.65,46.65,1070,0
FPT,8/4/2020 9:56,46.65,46.65,46.65,46.65,2120,0
FPT,8/4/2020 9:57,46.65,46.65,46.6,46.6,9230,0
FPT,8/4/2020 9:58,46.65,46.65,46.6,46.6,1710,0
FPT,8/4/2020 9:59,46.6,46.65,46.6,46.65,8590,0
FPT,8/4/2020 10:00,46.6,46.65,46.6,46.65,3810,0
FPT,8/4/2020 10:01,46.65,46.65,46.65,46.65,470,0
FPT,8/4/2020 10:02,46.6,46.65,46.6,46.65,210,0
FPT,8/4/2020 10:03,46.65,46.65,46.65,46.65,690,0
FPT,8/4/2020 10:04,46.6,46.65,46.6,46.6,10370,0
FPT,8/4/2020 10:05,46.6,46.6,46.55,46.55,3980,0
FPT,8/4/2020 10:06,46.55,46.6,46.55,46.55,7760,0
FPT,8/4/2020 10:07,46.55,46.6,46.55,46.55,14850,0
FPT,8/4/2020 10:08,46.55,46.55,46.5,46.5,15210,0
FPT,8/4/2020 10:09,46.5,46.5,46.5,46.5,7740,0
FPT,8/4/2020 10:10,46.5,46.55,46.5,46.5,43740,0
FPT,8/4/2020 10:11,46.45,46.45,46.4,46.4,8120,0
FPT,8/4/2020 10:12,46.4,46.4,46.3,46.3,35470,0
FPT,8/4/2020 10:13,46.25,46.25,46.2,46.25,16060,0
FPT,8/4/2020 10:14,46.25,46.25,46.2,46.25,12180,0
FPT,8/4/2020 10:15,46.25,46.3,46.2,46.25,1460,0
FPT,8/4/2020 10:16,46.25,46.3,46.25,46.3,2800,0
FPT,8/4/2020 10:17,46.3,46.3,46.3,46.3,9510,0
FPT,8/4/2020 10:18,46.3,46.3,46.3,46.3,1500,0
FPT,8/4/2020 10:20,46.35,46.4,46.35,46.4,1930,0
FPT,8/4/2020 10:21,46.4,46.4,46.4,46.4,3090,0
FPT,8/4/2020 10:22,46.45,46.45,46.45,46.45,480,0
FPT,8/4/2020 10:23,46.4,46.4,46.4,46.4,2880,0
FPT,8/4/2020 10:24,46.45,46.45,46.45,46.45,5300,0
FPT,8/4/2020 10:26,46.45,46.45,46.45,46.45,1660,0
FPT,8/4/2020 10:27,46.5,46.5,46.5,46.5,7410,0
FPT,8/4/2020 10:28,46.5,46.55,46.5,46.55,2660,0
FPT,8/4/2020 10:29,46.55,46.55,46.55,46.55,3500,0
FPT,8/4/2020 10:30,46.55,46.6,46.55,46.6,9910,0
FPT,8/4/2020 10:31,46.6,46.65,46.6,46.65,2720,0
FPT,8/4/2020 10:32,46.65,46.65,46.65,46.65,3150,0
FPT,8/4/2020 10:33,46.65,46.65,46.6,46.6,3990,0
FPT,8/4/2020 10:34,46.6,46.6,46.6,46.6,1230,0
FPT,8/4/2020 10:35,46.65,46.65,46.6,46.6,340,0
FPT,8/4/2020 10:36,46.6,46.65,46.6,46.65,410,0
FPT,8/4/2020 10:37,46.65,46.65,46.65,46.65,110,0
FPT,8/4/2020 10:39,46.65,46.7,46.65,46.7,180,0
FPT,8/4/2020 10:40,46.7,46.7,46.65,46.65,3350,0
FPT,8/4/2020 10:41,46.65,46.65,46.65,46.65,2250,0
FPT,8/4/2020 10:42,46.65,46.65,46.6,46.6,1030,0
FPT,8/4/2020 10:43,46.65,46.65,46.6,46.6,7380,0
FPT,8/4/2020 10:44,46.6,46.65,46.6,46.6,1740,0
FPT,8/4/2020 10:45,46.6,46.7,46.6,46.7,11330,0
FPT,8/4/2020 10:46,46.65,46.7,46.65,46.65,8240,0
FPT,8/4/2020 10:47,46.7,46.7,46.7,46.7,2030,0
FPT,8/4/2020 10:48,46.65,46.65,46.65,46.65,200,0
FPT,8/4/2020 10:49,46.65,46.7,46.65,46.7,1270,0
FPT,8/4/2020 10:50,46.65,46.7,46.65,46.65,1960,0
FPT,8/4/2020 10:51,46.65,46.7,46.65,46.65,24900,0
FPT,8/4/2020 10:52,46.65,46.7,46.65,46.65,1800,0
FPT,8/4/2020 10:53,46.65,46.65,46.65,46.65,10250,0
FPT,8/4/2020 10:54,46.65,46.65,46.65,46.65,4510,0
FPT,8/4/2020 10:57,46.65,46.65,46.65,46.65,20,0
FPT,8/4/2020 10:58,46.6,46.65,46.6,46.6,2520,0
FPT,8/4/2020 10:59,46.6,46.65,46.6,46.6,460,0
FPT,8/4/2020 11:01,46.6,46.6,46.6,46.6,2820,0
FPT,8/4/2020 11:02,46.6,46.6,46.6,46.6,2450,0
FPT,8/4/2020 11:03,46.6,46.6,46.6,46.6,1820,0
FPT,8/4/2020 11:04,46.6,46.6,46.6,46.6,2120,0
FPT,8/4/2020 11:05,46.6,46.6,46.55,46.55,5040,0
FPT,8/4/2020 11:06,46.55,46.55,46.55,46.55,2500,0
FPT,8/4/2020 11:07,46.55,46.55,46.55,46.55,20,0
FPT,8/4/2020 11:08,46.55,46.55,46.55,46.55,400,0
FPT,8/4/2020 11:09,46.55,46.55,46.55,46.55,1320,0
FPT,8/4/2020 11:10,46.55,46.6,46.55,46.55,160,0
FPT,8/4/2020 11:11,46.55,46.55,46.55,46.55,180,0
FPT,8/4/2020 11:12,46.55,46.55,46.5,46.5,3080,0
FPT,8/4/2020 11:13,46.6,46.6,46.6,46.6,500,0
FPT,8/4/2020 11:17,46.5,46.5,46.5,46.5,1000,0
FPT,8/4/2020 11:18,46.5,46.5,46.4,46.4,22790,0
FPT,8/4/2020 11:19,46.4,46.4,46.4,46.4,100,0
FPT,8/4/2020 11:20,46.4,46.4,46.4,46.4,2190,0
FPT,8/4/2020 11:21,46.4,46.4,46.4,46.4,3900,0
FPT,8/4/2020 11:23,46.4,46.4,46.4,46.4,20,0
FPT,8/4/2020 11:24,46.35,46.35,46.3,46.35,1290,0
FPT,8/4/2020 11:25,46.35,46.35,46.35,46.35,10,0
FPT,8/4/2020 11:26,46.35,46.35,46.35,46.35,170,0
FPT,8/4/2020 11:28,46.35,46.35,46.35,46.35,100,0
FPT,8/4/2020 11:29,46.35,46.35,46.35,46.35,1050,0
FPT,8/4/2020 13:00,46.4,46.4,46.4,46.4,9720,0
FPT,8/4/2020 13:01,46.4,46.4,46.4,46.4,2880,0
FPT,8/4/2020 13:02,46.45,46.45,46.45,46.45,150,0
FPT,8/4/2020 13:03,46.45,46.45,46.4,46.4,1520,0
FPT,8/4/2020 13:04,46.4,46.45,46.4,46.45,1220,0
FPT,8/4/2020 13:05,46.45,46.45,46.45,46.45,730,0
FPT,8/4/2020 13:06,46.5,46.5,46.45,46.45,2240,0
FPT,8/4/2020 13:07,46.4,46.4,46.4,46.4,2570,0
FPT,8/4/2020 13:08,46.4,46.4,46.4,46.4,600,0
FPT,8/4/2020 13:09,46.4,46.4,46.4,46.4,4390,0
FPT,8/4/2020 13:10,46.4,46.4,46.35,46.35,1680,0
FPT,8/4/2020 13:12,46.4,46.4,46.4,46.4,5420,0
FPT,8/4/2020 13:13,46.45,46.45,46.4,46.45,3700,0
FPT,8/4/2020 13:15,46.45,46.45,46.45,46.45,3740,0
FPT,8/4/2020 13:16,46.45,46.45,46.4,46.45,3100,0
FPT,8/4/2020 13:17,46.45,46.45,46.45,46.45,200,0
FPT,8/4/2020 13:18,46.45,46.45,46.45,46.45,250,0
FPT,8/4/2020 13:19,46.45,46.45,46.45,46.45,290,0
FPT,8/4/2020 13:20,46.45,46.45,46.4,46.4,730,0
FPT,8/4/2020 13:21,46.4,46.45,46.4,46.45,1920,0
FPT,8/4/2020 13:22,46.45,46.45,46.45,46.45,2030,0
FPT,8/4/2020 13:23,46.45,46.45,46.45,46.45,11170,0
FPT,8/4/2020 13:24,46.45,46.5,46.45,46.5,1910,0
FPT,8/4/2020 13:25,46.5,46.5,46.5,46.5,1180,0
FPT,8/4/2020 13:27,46.5,46.5,46.45,46.45,5570,0
FPT,8/4/2020 13:28,46.45,46.45,46.45,46.45,1000,0
FPT,8/4/2020 13:29,46.5,46.5,46.5,46.5,10000,0
FPT,8/4/2020 13:30,46.5,46.5,46.45,46.5,20400,0
FPT,8/4/2020 13:31,46.5,46.5,46.5,46.5,20,0
FPT,8/4/2020 13:32,46.5,46.5,46.45,46.5,13330,0
FPT,8/4/2020 13:33,46.5,46.5,46.45,46.5,4580,0
FPT,8/4/2020 13:34,46.5,46.5,46.5,46.5,550,0
FPT,8/4/2020 13:35,46.5,46.5,46.5,46.5,2000,0
FPT,8/4/2020 13:37,46.55,46.55,46.55,46.55,100,0
FPT,8/4/2020 13:38,46.5,46.5,46.5,46.5,6050,0
FPT,8/4/2020 13:39,46.5,46.5,46.5,46.5,5020,0
FPT,8/4/2020 13:40,46.55,46.55,46.5,46.5,620,0
FPT,8/4/2020 13:41,46.5,46.5,46.5,46.5,2210,0
FPT,8/4/2020 13:42,46.5,46.55,46.5,46.55,3560,0
FPT,8/4/2020 13:43,46.5,46.5,46.5,46.5,210,0
FPT,8/4/2020 13:44,46.5,46.5,46.5,46.5,100,0
FPT,8/4/2020 13:45,46.55,46.55,46.5,46.5,210,0
FPT,8/4/2020 13:46,46.5,46.5,46.5,46.5,3220,0
FPT,8/4/2020 13:47,46.5,46.55,46.5,46.5,460,0
FPT,8/4/2020 13:48,46.5,46.5,46.45,46.45,5680,0
FPT,8/4/2020 13:49,46.5,46.5,46.4,46.4,21000,0
FPT,8/4/2020 13:53,46.45,46.45,46.45,46.45,200,0
FPT,8/4/2020 13:54,46.45,46.45,46.45,46.45,60,0
FPT,8/4/2020 13:55,46.5,46.5,46.5,46.5,5010,0
FPT,8/4/2020 13:56,46.5,46.5,46.5,46.5,6500,0
FPT,8/4/2020 13:57,46.5,46.5,46.5,46.5,1380,0
FPT,8/4/2020 13:58,46.5,46.5,46.5,46.5,4280,0
FPT,8/4/2020 13:59,46.5,46.5,46.5,46.5,4370,0
FPT,8/4/2020 14:00,46.5,46.5,46.5,46.5,1000,0
FPT,8/4/2020 14:01,46.5,46.5,46.5,46.5,1840,0
FPT,8/4/2020 14:02,46.5,46.5,46.5,46.5,50,0
FPT,8/4/2020 14:03,46.5,46.5,46.5,46.5,810,0
FPT,8/4/2020 14:04,46.5,46.5,46.5,46.5,240,0
FPT,8/4/2020 14:05,46.45,46.5,46.45,46.5,3020,0
FPT,8/4/2020 14:06,46.5,46.5,46.5,46.5,820,0
FPT,8/4/2020 14:07,46.45,46.45,46.45,46.45,50,0
FPT,8/4/2020 14:08,46.5,46.5,46.4,46.4,12500,0
FPT,8/4/2020 14:09,46.5,46.5,46.5,46.5,4700,0
FPT,8/4/2020 14:10,46.4,46.4,46.4,46.4,11000,0
FPT,8/4/2020 14:11,46.5,46.5,46.5,46.5,3100,0
FPT,8/4/2020 14:12,46.5,46.5,46.5,46.5,5000,0
FPT,8/4/2020 14:14,46.5,46.5,46.5,46.5,9010,0
FPT,8/4/2020 14:16,46.5,46.5,46.45,46.45,1080,0
FPT,8/4/2020 14:17,46.5,46.5,46.5,46.5,1000,0
FPT,8/4/2020 14:19,46.45,46.45,46.45,46.45,350,0
FPT,8/4/2020 14:20,46.45,46.5,46.45,46.45,6700,0
FPT,8/4/2020 14:21,46.45,46.45,46.45,46.45,1640,0
FPT,8/4/2020 14:22,46.45,46.45,46.45,46.45,2100,0
FPT,8/4/2020 14:23,46.45,46.45,46.45,46.45,9770,0
FPT,8/4/2020 14:25,46.45,46.45,46.45,46.45,20,0
FPT,8/4/2020 14:26,46.45,46.45,46.45,46.45,120,0
FPT,8/4/2020 14:27,46.45,46.5,46.45,46.5,900,0
FPT,8/4/2020 14:28,46.45,46.5,46.45,46.5,2690,0
FPT,8/4/2020 14:29,46.5,46.5,46.5,46.5,10920,0
FPT,8/4/2020 14:46,46.55,46.55,46.55,46.55,46130,0
FPT,8/5/2020 9:15,46.55,46.55,46.5,46.5,36660,0
FPT,8/5/2020 9:16,46.5,46.55,46.5,46.55,5010,0
FPT,8/5/2020 9:17,46.5,46.5,46.5,46.5,6470,0
FPT,8/5/2020 9:18,46.45,46.5,46.3,46.3,5400,0
FPT,8/5/2020 9:19,46.3,46.3,46.3,46.3,690,0
FPT,8/5/2020 9:20,46.3,46.3,46.3,46.3,4920,0
FPT,8/5/2020 9:21,46.3,46.3,46.3,46.3,4440,0
FPT,8/5/2020 9:22,46.4,46.4,46.3,46.4,4350,0
FPT,8/5/2020 9:23,46.3,46.4,46.3,46.3,7410,0
FPT,8/5/2020 9:24,46.3,46.4,46.3,46.4,7370,0
FPT,8/5/2020 9:25,46.4,46.45,46.4,46.45,10120,0
FPT,8/5/2020 9:26,46.5,46.5,46.5,46.5,7750,0
FPT,8/5/2020 9:27,46.55,46.55,46.55,46.55,2300,0
FPT,8/5/2020 9:28,46.6,46.6,46.55,46.6,12190,0
FPT,8/5/2020 9:29,46.6,46.6,46.6,46.6,1520,0
FPT,8/5/2020 9:30,46.65,46.65,46.6,46.65,6520,0
FPT,8/5/2020 9:31,46.7,46.7,46.65,46.7,2960,0
FPT,8/5/2020 9:32,46.7,46.7,46.7,46.7,1860,0
FPT,8/5/2020 9:33,46.65,46.7,46.65,46.7,10230,0
FPT,8/5/2020 9:34,46.7,46.7,46.7,46.7,16710,0
FPT,8/5/2020 9:35,46.75,46.8,46.75,46.8,1600,0
FPT,8/5/2020 9:36,46.8,46.8,46.8,46.8,16090,0
FPT,8/5/2020 9:37,46.8,46.9,46.8,46.9,4700,0
FPT,8/5/2020 9:38,46.9,46.9,46.9,46.9,7900,0
FPT,8/5/2020 9:39,46.9,46.95,46.9,46.95,12010,0
FPT,8/5/2020 9:40,46.9,46.95,46.9,46.9,6990,0
FPT,8/5/2020 9:41,46.9,46.95,46.9,46.9,2610,0
FPT,8/5/2020 9:42,46.9,46.95,46.85,46.85,14750,0
FPT,8/5/2020 9:43,46.85,46.9,46.85,46.85,9650,0
FPT,8/5/2020 9:44,46.85,46.9,46.85,46.9,5330,0
FPT,8/5/2020 9:45,46.85,46.85,46.85,46.85,2590,0
FPT,8/5/2020 9:46,46.85,46.85,46.85,46.85,1410,0
FPT,8/5/2020 9:47,46.85,46.85,46.85,46.85,6700,0
FPT,8/5/2020 9:48,46.9,46.9,46.85,46.85,5960,0
FPT,8/5/2020 9:49,46.85,46.85,46.85,46.85,1150,0
FPT,8/5/2020 9:50,46.85,46.9,46.8,46.85,5230,0
FPT,8/5/2020 9:51,46.85,46.85,46.85,46.85,1420,0
FPT,8/5/2020 9:52,46.85,46.85,46.85,46.85,1270,0
FPT,8/5/2020 9:53,46.8,46.85,46.8,46.8,1550,0
FPT,8/5/2020 9:54,46.8,46.85,46.8,46.8,2230,0
FPT,8/5/2020 9:55,46.85,46.85,46.8,46.85,10500,0
FPT,8/5/2020 9:56,46.8,46.85,46.8,46.85,17760,0
FPT,8/5/2020 9:58,46.85,46.85,46.85,46.85,300,0
FPT,8/5/2020 9:59,46.85,46.85,46.8,46.85,2560,0
FPT,8/5/2020 10:00,46.8,46.8,46.8,46.8,2000,0
FPT,8/5/2020 10:01,46.8,46.8,46.8,46.8,200,0
FPT,8/5/2020 10:02,46.8,46.8,46.8,46.8,13090,0
FPT,8/5/2020 10:03,46.85,46.85,46.8,46.8,11380,0
FPT,8/5/2020 10:04,46.8,46.85,46.8,46.8,2770,0
FPT,8/5/2020 10:05,46.8,46.8,46.8,46.8,5390,0
FPT,8/5/2020 10:06,46.8,46.8,46.8,46.8,1000,0
FPT,8/5/2020 10:07,46.8,46.8,46.8,46.8,3040,0
FPT,8/5/2020 10:09,46.8,46.8,46.8,46.8,3620,0
FPT,8/5/2020 10:10,46.8,46.8,46.8,46.8,1400,0
FPT,8/5/2020 10:11,46.8,46.8,46.8,46.8,250,0
FPT,8/5/2020 10:12,46.8,46.8,46.8,46.8,140,0
FPT,8/5/2020 10:13,46.85,46.85,46.8,46.8,1200,0
FPT,8/5/2020 10:14,46.85,46.85,46.8,46.8,520,0
FPT,8/5/2020 10:15,46.85,46.85,46.85,46.85,28420,0
FPT,8/5/2020 10:16,46.85,46.85,46.85,46.85,1600,0
FPT,8/5/2020 10:17,46.85,46.9,46.85,46.9,760,0
FPT,8/5/2020 10:18,46.9,46.9,46.9,46.9,26740,0
FPT,8/5/2020 10:19,46.95,47,46.95,47,72440,0
FPT,8/5/2020 10:20,47,47,47,47,17820,0
FPT,8/5/2020 10:21,47,47.1,47,47.1,3780,0
FPT,8/5/2020 10:22,47.1,47.1,47.1,47.1,14340,0
FPT,8/5/2020 10:23,47.1,47.1,47.1,47.1,5000,0
FPT,8/5/2020 10:24,47.05,47.05,47.05,47.05,1000,0
FPT,8/5/2020 10:25,47.1,47.1,47.1,47.1,5050,0
FPT,8/5/2020 10:26,47.1,47.1,47.1,47.1,13780,0
FPT,8/5/2020 10:27,47.15,47.15,47.1,47.1,1810,0
FPT,8/5/2020 10:28,47.1,47.1,47.1,47.1,1640,0
FPT,8/5/2020 10:29,47.1,47.1,47.05,47.05,3130,0
FPT,8/5/2020 10:30,47.1,47.1,47.05,47.1,8260,0
FPT,8/5/2020 10:31,47.05,47.05,47.05,47.05,1010,0
FPT,8/5/2020 10:32,47.05,47.1,47.05,47.1,5160,0
FPT,8/5/2020 10:33,47.05,47.1,47.05,47.05,420,0
FPT,8/5/2020 10:34,47.05,47.1,47.05,47.1,4050,0
FPT,8/5/2020 10:35,47.05,47.1,47.05,47.05,16610,0
FPT,8/5/2020 10:36,47.05,47.1,47.05,47.05,12960,0
FPT,8/5/2020 10:37,47.05,47.1,47.05,47.05,1910,0
FPT,8/5/2020 10:38,47,47.05,47,47.05,5010,0
FPT,8/5/2020 10:39,47,47,46.9,47,2980,0
FPT,8/5/2020 10:40,47,47,47,47,1540,0
FPT,8/5/2020 10:41,46.95,46.95,46.95,46.95,350,0
FPT,8/5/2020 10:42,47,47,46.85,46.85,7590,0
FPT,8/5/2020 10:43,47,47,46.8,46.8,10000,0
FPT,8/5/2020 10:44,47,47,47,47,300,0
FPT,8/5/2020 10:46,46.95,46.95,46.9,46.9,130,0
FPT,8/5/2020 10:49,46.95,46.95,46.95,46.95,1020,0
FPT,8/5/2020 10:50,46.95,46.95,46.95,46.95,3800,0
FPT,8/5/2020 10:51,46.95,46.95,46.95,46.95,250,0
FPT,8/5/2020 10:52,46.9,46.95,46.9,46.95,1510,0
FPT,8/5/2020 10:53,46.95,46.95,46.95,46.95,1250,0
FPT,8/5/2020 10:54,46.95,46.95,46.95,46.95,1470,0
FPT,8/5/2020 10:55,46.95,46.95,46.95,46.95,20,0
FPT,8/5/2020 10:57,46.95,46.95,46.95,46.95,50,0
FPT,8/5/2020 10:58,46.95,46.95,46.95,46.95,2580,0
FPT,8/5/2020 11:00,46.95,47,46.95,47,14360,0
FPT,8/5/2020 11:01,47,47.05,47,47.05,3040,0
FPT,8/5/2020 11:02,47.05,47.05,47.05,47.05,6880,0
FPT,8/5/2020 11:03,47.05,47.05,47,47,400,0
FPT,8/5/2020 11:05,47.05,47.05,47.05,47.05,2050,0
FPT,8/5/2020 11:06,47.05,47.05,47.05,47.05,3000,0
FPT,8/5/2020 11:07,47.05,47.05,47.05,47.05,8420,0
FPT,8/5/2020 11:08,47.05,47.1,47.05,47.1,25200,0
FPT,8/5/2020 11:09,47.05,47.05,47.05,47.05,40,0
FPT,8/5/2020 11:10,47.1,47.1,47.05,47.1,6530,0
FPT,8/5/2020 11:11,47.1,47.1,47.1,47.1,5050,0
FPT,8/5/2020 11:12,47.1,47.1,47.1,47.1,150,0
FPT,8/5/2020 11:13,47.1,47.1,47.1,47.1,500,0
FPT,8/5/2020 11:14,47.05,47.1,47.05,47.05,2070,0
FPT,8/5/2020 11:15,47.05,47.05,47.05,47.05,4820,0
FPT,8/5/2020 11:16,47.05,47.05,47.05,47.05,210,0
FPT,8/5/2020 11:17,47.05,47.1,47.05,47.05,1470,0
FPT,8/5/2020 11:18,47.05,47.05,47.05,47.05,4000,0
FPT,8/5/2020 11:19,47.05,47.05,47.05,47.05,570,0
FPT,8/5/2020 11:20,47.05,47.05,47,47,19710,0
FPT,8/5/2020 11:21,46.95,47,46.95,46.95,5500,0
FPT,8/5/2020 11:22,47,47,46.95,46.95,760,0
FPT,8/5/2020 11:23,46.95,46.95,46.95,46.95,3000,0
FPT,8/5/2020 11:24,46.85,47,46.85,47,27200,0
FPT,8/5/2020 11:27,46.95,46.95,46.95,46.95,90,0
FPT,8/5/2020 11:28,46.95,46.95,46.95,46.95,2000,0
FPT,8/5/2020 11:29,46.95,46.95,46.95,46.95,60,0
FPT,8/5/2020 13:00,46.95,46.95,46.95,46.95,3330,0
FPT,8/5/2020 13:02,46.9,46.9,46.9,46.9,2760,0
FPT,8/5/2020 13:03,46.9,46.95,46.9,46.95,2970,0
FPT,8/5/2020 13:04,46.95,46.95,46.95,46.95,3020,0
FPT,8/5/2020 13:05,46.9,46.95,46.9,46.95,3750,0
FPT,8/5/2020 13:06,46.95,46.95,46.95,46.95,1000,0
FPT,8/5/2020 13:07,46.95,46.95,46.95,46.95,50,0
FPT,8/5/2020 13:08,46.95,47,46.95,46.95,5000,0
FPT,8/5/2020 13:09,46.95,46.95,46.95,46.95,4900,0
FPT,8/5/2020 13:10,47,47,47,47,7560,0
FPT,8/5/2020 13:11,47,47,47,47,20,0
FPT,8/5/2020 13:12,47,47,46.95,46.95,610,0
FPT,8/5/2020 13:13,47,47,46.95,47,1880,0
FPT,8/5/2020 13:14,47,47,47,47,30960,0
FPT,8/5/2020 13:15,47,47,47,47,13010,0
FPT,8/5/2020 13:16,47,47,46.95,46.95,110,0
FPT,8/5/2020 13:17,47,47,47,47,1110,0
FPT,8/5/2020 13:18,46.95,47,46.95,47,13200,0
FPT,8/5/2020 13:19,46.95,46.95,46.95,46.95,540,0
FPT,8/5/2020 13:20,47,47,46.95,46.95,230,0
FPT,8/5/2020 13:21,46.95,46.95,46.95,46.95,190,0
FPT,8/5/2020 13:22,47,47,47,47,540,0
FPT,8/5/2020 13:23,47,47,46.95,46.95,2600,0
FPT,8/5/2020 13:24,46.95,47,46.95,47,3040,0
FPT,8/5/2020 13:25,47,47,47,47,600,0
FPT,8/5/2020 13:26,47,47,46.95,47,3970,0
FPT,8/5/2020 13:27,47,47,47,47,3010,0
FPT,8/5/2020 13:28,47,47.05,47,47,15630,0
FPT,8/5/2020 13:29,47.05,47.05,47,47,3410,0
FPT,8/5/2020 13:30,47.05,47.05,47,47,14280,0
FPT,8/5/2020 13:32,47,47,47,47,2050,0
FPT,8/5/2020 13:33,47,47,46.95,47,2470,0
FPT,8/5/2020 13:34,47,47,47,47,600,0
FPT,8/5/2020 13:35,46.95,47,46.95,47,12530,0
FPT,8/5/2020 13:36,47,47,47,47,640,0
FPT,8/5/2020 13:37,47,47,47,47,2110,0
FPT,8/5/2020 13:38,47,47,46.95,46.95,260,0
FPT,8/5/2020 13:39,46.95,47,46.95,47,2200,0
FPT,8/5/2020 13:40,47,47,46.95,47,3610,0
FPT,8/5/2020 13:41,46.95,46.95,46.95,46.95,7600,0
FPT,8/5/2020 13:42,46.95,47,46.95,46.95,7650,0
FPT,8/5/2020 13:43,46.95,46.95,46.95,46.95,4210,0
FPT,8/5/2020 13:44,47,47,46.95,46.95,200,0
FPT,8/5/2020 13:46,47,47,46.95,46.95,2000,0
FPT,8/5/2020 13:47,46.95,47,46.95,46.95,1030,0
FPT,8/5/2020 13:48,46.95,47,46.95,47,8710,0
FPT,8/5/2020 13:49,46.95,46.95,46.95,46.95,4000,0
FPT,8/5/2020 13:50,46.95,46.95,46.95,46.95,1500,0
FPT,8/5/2020 13:51,46.95,46.95,46.95,46.95,15580,0
FPT,8/5/2020 13:52,46.95,47,46.95,46.95,12390,0
FPT,8/5/2020 13:53,47,47,46.95,46.95,470,0
FPT,8/5/2020 13:54,47,47,46.95,46.95,45250,0
FPT,8/5/2020 13:55,47,47,46.95,47,12920,0
FPT,8/5/2020 13:56,47,47,46.95,47,12510,0
FPT,8/5/2020 13:57,47,47.05,47,47,11050,0
FPT,8/5/2020 13:58,46.95,46.95,46.95,46.95,10,0
FPT,8/5/2020 13:59,47,47,46.95,47,2000,0
FPT,8/5/2020 14:00,47,47,47,47,70,0
FPT,8/5/2020 14:01,47,47,46.95,47,11460,0
FPT,8/5/2020 14:02,46.95,47,46.95,47,3000,0
FPT,8/5/2020 14:03,47,47,47,47,2600,0
FPT,8/5/2020 14:04,47,47,47,47,100,0
FPT,8/5/2020 14:05,47,47,47,47,16560,0
FPT,8/5/2020 14:06,46.95,47,46.95,47,1320,0
FPT,8/5/2020 14:07,47,47,47,47,7400,0
FPT,8/5/2020 14:08,47,47,47,47,5980,0
FPT,8/5/2020 14:09,47,47,46.95,47,22490,0
FPT,8/5/2020 14:10,47,47,46.95,47,6020,0
FPT,8/5/2020 14:11,47,47,46.95,46.95,13400,0
FPT,8/5/2020 14:12,47,47,47,47,350,0
FPT,8/5/2020 14:13,47,47,47,47,40,0
FPT,8/5/2020 14:14,46.95,47,46.95,47,6630,0
FPT,8/5/2020 14:15,47,47,47,47,1480,0
FPT,8/5/2020 14:16,47,47,47,47,220,0
FPT,8/5/2020 14:17,47,47,47,47,9400,0
FPT,8/5/2020 14:18,47,47,46.95,47,8900,0
FPT,8/5/2020 14:19,47,47,47,47,1200,0
FPT,8/5/2020 14:20,47,47,46.95,46.95,670,0
FPT,8/5/2020 14:21,46.95,47,46.95,47,1690,0
FPT,8/5/2020 14:22,47,47,46.95,46.95,15790,0
FPT,8/5/2020 14:23,46.95,47,46.95,46.95,620,0
FPT,8/5/2020 14:24,46.95,46.95,46.95,46.95,3890,0
FPT,8/5/2020 14:25,47,47,46.95,47,3940,0
FPT,8/5/2020 14:26,47,47,46.95,46.95,17960,0
FPT,8/5/2020 14:27,46.95,46.95,46.95,46.95,6940,0
FPT,8/5/2020 14:28,46.95,47,46.95,47,7830,0
FPT,8/5/2020 14:29,47,47,46.95,47,16630,0
FPT,8/5/2020 14:46,47,47,47,47,37350,0
FPT,8/6/2020 9:15,47,47,46.95,46.95,16750,0
FPT,8/6/2020 9:16,46.95,46.95,46.85,46.85,7370,0
FPT,8/6/2020 9:17,46.9,46.9,46.85,46.9,1810,0
FPT,8/6/2020 9:18,46.9,46.9,46.85,46.9,240,0
FPT,8/6/2020 9:19,46.85,46.85,46.7,46.8,11280,0
FPT,8/6/2020 9:20,46.8,46.8,46.8,46.8,5490,0
FPT,8/6/2020 9:21,46.8,46.8,46.8,46.8,8920,0
FPT,8/6/2020 9:22,46.75,46.8,46.75,46.8,9600,0
FPT,8/6/2020 9:23,46.8,46.8,46.8,46.8,5770,0
FPT,8/6/2020 9:24,46.8,46.85,46.8,46.85,3620,0
FPT,8/6/2020 9:25,46.85,46.85,46.8,46.85,6760,0
FPT,8/6/2020 9:26,46.9,46.9,46.85,46.85,7590,0
FPT,8/6/2020 9:27,46.9,46.9,46.9,46.9,11400,0
FPT,8/6/2020 9:28,46.9,46.95,46.85,46.95,4060,0
FPT,8/6/2020 9:29,46.9,46.95,46.85,46.95,8910,0
FPT,8/6/2020 9:30,46.95,46.95,46.9,46.9,6990,0
FPT,8/6/2020 9:31,46.95,47,46.95,47,620,0
FPT,8/6/2020 9:32,47,47,46.95,47,6830,0
FPT,8/6/2020 9:33,47,47,46.95,47,26540,0
FPT,8/6/2020 9:34,46.95,47,46.95,47,5050,0
FPT,8/6/2020 9:35,47.05,47.1,47.05,47.1,10070,0
FPT,8/6/2020 9:36,47.15,47.15,47.15,47.15,50,0
FPT,8/6/2020 9:37,47.2,47.2,47.15,47.2,1610,0
FPT,8/6/2020 9:38,47.15,47.2,47.15,47.2,3160,0
FPT,8/6/2020 9:39,47.2,47.25,47.2,47.2,14670,0
FPT,8/6/2020 9:40,47.2,47.25,47.2,47.25,5460,0
FPT,8/6/2020 9:41,47.25,47.25,47.25,47.25,1050,0
FPT,8/6/2020 9:42,47.2,47.25,47.2,47.2,3800,0
FPT,8/6/2020 9:43,47.25,47.25,47.2,47.2,3060,0
FPT,8/6/2020 9:44,47.2,47.25,47.2,47.2,8570,0
FPT,8/6/2020 9:45,47.2,47.2,47.15,47.15,3020,0
FPT,8/6/2020 9:46,47.15,47.15,47.15,47.15,17400,0
FPT,8/6/2020 9:47,47.15,47.2,47.1,47.1,23590,0
FPT,8/6/2020 9:48,47.1,47.1,47,47,24710,0
FPT,8/6/2020 9:49,47,47,46.95,47,9300,0
FPT,8/6/2020 9:50,47,47,46.95,46.95,100,0
FPT,8/6/2020 9:51,47,47,46.95,47,940,0
FPT,8/6/2020 9:52,47,47,46.95,46.95,810,0
FPT,8/6/2020 9:53,46.95,47,46.95,46.95,3460,0
FPT,8/6/2020 9:54,47,47,46.95,47,11210,0
FPT,8/6/2020 9:55,47,47.05,47,47,6810,0
FPT,8/6/2020 9:56,46.95,47,46.95,47,20500,0
FPT,8/6/2020 9:57,47,47,47,47,9590,0
FPT,8/6/2020 9:58,47,47,47,47,3730,0
FPT,8/6/2020 9:59,47,47,47,47,1060,0
FPT,8/6/2020 10:00,47,47.05,47,47.05,8610,0
FPT,8/6/2020 10:01,47,47,47,47,610,0
FPT,8/6/2020 10:02,46.95,47,46.95,47,11330,0
FPT,8/6/2020 10:03,46.95,47,46.95,47,2990,0
FPT,8/6/2020 10:04,47,47,47,47,6020,0
FPT,8/6/2020 10:05,47,47,47,47,560,0
FPT,8/6/2020 10:06,47,47,47,47,1210,0
FPT,8/6/2020 10:07,47,47,47,47,300,0
FPT,8/6/2020 10:08,46.95,46.95,46.95,46.95,160,0
FPT,8/6/2020 10:09,46.95,46.95,46.95,46.95,1950,0
FPT,8/6/2020 10:10,46.95,47,46.95,46.95,1820,0
FPT,8/6/2020 10:12,46.95,46.95,46.95,46.95,140,0
FPT,8/6/2020 10:13,46.95,46.95,46.95,46.95,1400,0
FPT,8/6/2020 10:14,46.95,46.95,46.95,46.95,14730,0
FPT,8/6/2020 10:15,46.95,46.95,46.95,46.95,4860,0
FPT,8/6/2020 10:16,46.95,46.95,46.95,46.95,1850,0
FPT,8/6/2020 10:17,46.95,46.95,46.95,46.95,200,0
FPT,8/6/2020 10:18,46.95,46.95,46.95,46.95,500,0
FPT,8/6/2020 10:19,46.95,46.95,46.95,46.95,1050,0
FPT,8/6/2020 10:20,46.95,47,46.95,46.95,1680,0
FPT,8/6/2020 10:21,46.95,47,46.95,46.95,460,0
FPT,8/6/2020 10:22,46.95,46.95,46.95,46.95,10500,0
FPT,8/6/2020 10:23,46.95,46.95,46.95,46.95,650,0
FPT,8/6/2020 10:24,46.95,46.95,46.95,46.95,90,0
FPT,8/6/2020 10:25,46.95,46.95,46.95,46.95,2220,0
FPT,8/6/2020 10:26,46.95,46.95,46.95,46.95,500,0
FPT,8/6/2020 10:27,47,47,47,47,10000,0
FPT,8/6/2020 10:28,47,47,47,47,1400,0
FPT,8/6/2020 10:29,46.95,46.95,46.95,46.95,4680,0
FPT,8/6/2020 10:30,46.9,46.95,46.9,46.9,580,0
FPT,8/6/2020 10:31,46.95,46.95,46.95,46.95,110,0
FPT,8/6/2020 10:32,46.95,46.95,46.95,46.95,5010,0
FPT,8/6/2020 10:33,46.95,46.95,46.9,46.9,15110,0
FPT,8/6/2020 10:34,46.9,46.95,46.9,46.95,450,0
FPT,8/6/2020 10:35,46.9,46.9,46.9,46.9,2910,0
FPT,8/6/2020 10:36,46.9,46.95,46.9,46.9,5380,0
FPT,8/6/2020 10:37,46.9,46.95,46.9,46.9,6000,0
FPT,8/6/2020 10:38,46.95,46.95,46.9,46.9,800,0
FPT,8/6/2020 10:39,46.85,46.85,46.8,46.85,16590,0
FPT,8/6/2020 10:40,46.85,46.85,46.8,46.8,12530,0
FPT,8/6/2020 10:41,46.8,46.8,46.8,46.8,1390,0
FPT,8/6/2020 10:42,46.8,46.85,46.8,46.85,3660,0
FPT,8/6/2020 10:43,46.8,46.85,46.8,46.85,11670,0
FPT,8/6/2020 10:44,46.85,46.85,46.8,46.85,2680,0
FPT,8/6/2020 10:45,46.85,46.85,46.85,46.85,390,0
FPT,8/6/2020 10:46,46.85,46.85,46.85,46.85,40,0
FPT,8/6/2020 10:47,46.85,46.85,46.85,46.85,3000,0
FPT,8/6/2020 10:48,46.9,46.9,46.85,46.9,3960,0
FPT,8/6/2020 10:49,46.9,46.9,46.9,46.9,110,0
FPT,8/6/2020 10:50,46.9,46.9,46.9,46.9,1630,0
FPT,8/6/2020 10:51,46.85,46.85,46.85,46.85,90,0
FPT,8/6/2020 10:52,46.85,46.9,46.85,46.9,770,0
FPT,8/6/2020 10:53,46.9,46.9,46.85,46.85,2210,0
FPT,8/6/2020 10:54,46.9,46.9,46.85,46.85,530,0
FPT,8/6/2020 10:55,46.9,46.9,46.9,46.9,850,0
FPT,8/6/2020 10:56,46.85,46.9,46.85,46.9,5280,0
FPT,8/6/2020 10:57,46.9,46.9,46.9,46.9,1150,0
FPT,8/6/2020 10:58,46.9,46.9,46.9,46.9,200,0
FPT,8/6/2020 10:59,46.9,46.9,46.9,46.9,500,0
FPT,8/6/2020 11:00,46.9,46.95,46.9,46.95,500,0
FPT,8/6/2020 11:01,46.9,46.95,46.9,46.95,450,0
FPT,8/6/2020 11:03,46.9,46.95,46.9,46.95,450,0
FPT,8/6/2020 11:04,46.9,46.9,46.9,46.9,70,0
FPT,8/6/2020 11:07,46.9,46.9,46.9,46.9,330,0
FPT,8/6/2020 11:08,46.95,46.95,46.95,46.95,1200,0
FPT,8/6/2020 11:09,46.9,46.9,46.9,46.9,5010,0
FPT,8/6/2020 11:10,46.95,46.95,46.9,46.9,3520,0
FPT,8/6/2020 11:11,46.9,46.9,46.9,46.9,280,0
FPT,8/6/2020 11:12,46.95,46.95,46.95,46.95,690,0
FPT,8/6/2020 11:13,46.9,46.9,46.9,46.9,60,0
FPT,8/6/2020 11:14,46.95,46.95,46.95,46.95,200,0
FPT,8/6/2020 11:15,46.9,46.9,46.9,46.9,3200,0
FPT,8/6/2020 11:16,46.9,46.9,46.9,46.9,1050,0
FPT,8/6/2020 11:18,46.9,46.9,46.75,46.75,44300,0
FPT,8/6/2020 11:19,46.75,46.75,46.75,46.75,10,0
FPT,8/6/2020 11:20,46.75,46.75,46.75,46.75,470,0
FPT,8/6/2020 11:22,46.8,46.8,46.8,46.8,300,0
FPT,8/6/2020 11:23,46.8,46.85,46.8,46.85,310,0
FPT,8/6/2020 11:24,46.8,46.8,46.8,46.8,4470,0
FPT,8/6/2020 11:25,46.8,46.8,46.8,46.8,530,0
FPT,8/6/2020 11:26,46.85,46.85,46.85,46.85,200,0
FPT,8/6/2020 11:27,46.85,46.85,46.8,46.8,160,0
FPT,8/6/2020 11:29,46.8,46.8,46.8,46.8,4570,0
FPT,8/6/2020 13:00,46.8,46.8,46.8,46.8,8520,0
FPT,8/6/2020 13:02,46.9,46.9,46.9,46.9,120,0
FPT,8/6/2020 13:04,46.9,46.9,46.9,46.9,2430,0
FPT,8/6/2020 13:05,46.9,46.9,46.9,46.9,50,0
FPT,8/6/2020 13:06,46.9,46.9,46.9,46.9,30,0
FPT,8/6/2020 13:07,46.9,46.9,46.9,46.9,1290,0
FPT,8/6/2020 13:08,46.8,46.8,46.8,46.8,1000,0
FPT,8/6/2020 13:09,46.9,46.9,46.9,46.9,540,0
FPT,8/6/2020 13:10,46.8,46.9,46.8,46.8,440,0
FPT,8/6/2020 13:11,46.8,46.8,46.8,46.8,100,0
FPT,8/6/2020 13:12,46.8,46.8,46.8,46.8,5000,0
FPT,8/6/2020 13:13,46.8,46.8,46.8,46.8,250,0
FPT,8/6/2020 13:15,46.9,46.9,46.9,46.9,3790,0
FPT,8/6/2020 13:17,46.85,46.85,46.85,46.85,3780,0
FPT,8/6/2020 13:18,46.85,46.85,46.85,46.85,6100,0
FPT,8/6/2020 13:19,46.85,46.85,46.85,46.85,230,0
FPT,8/6/2020 13:20,46.85,46.85,46.8,46.8,3120,0
FPT,8/6/2020 13:21,46.8,46.85,46.8,46.8,1560,0
FPT,8/6/2020 13:22,46.8,46.85,46.8,46.8,3040,0
FPT,8/6/2020 13:23,46.85,46.85,46.8,46.8,5560,0
FPT,8/6/2020 13:24,46.8,46.85,46.8,46.85,730,0
FPT,8/6/2020 13:25,46.85,46.85,46.85,46.85,2320,0
FPT,8/6/2020 13:26,46.85,46.85,46.85,46.85,9200,0
FPT,8/6/2020 13:27,46.85,46.85,46.85,46.85,30,0
FPT,8/6/2020 13:28,46.85,46.85,46.85,46.85,2590,0
FPT,8/6/2020 13:29,46.85,46.85,46.85,46.85,3320,0
FPT,8/6/2020 13:30,46.9,46.9,46.85,46.85,300,0
FPT,8/6/2020 13:31,46.9,46.9,46.85,46.85,30,0
FPT,8/6/2020 13:33,46.85,46.85,46.85,46.85,100,0
FPT,8/6/2020 13:34,46.9,46.9,46.85,46.9,1020,0
FPT,8/6/2020 13:35,46.85,46.9,46.85,46.9,110,0
FPT,8/6/2020 13:36,46.9,46.9,46.9,46.9,11680,0
FPT,8/6/2020 13:37,46.9,46.95,46.9,46.95,7410,0
FPT,8/6/2020 13:38,46.95,47,46.9,47,15040,0
FPT,8/6/2020 13:39,47,47,46.95,47,20270,0
FPT,8/6/2020 13:40,47,47,47,47,13930,0
FPT,8/6/2020 13:41,47,47,47,47,35780,0
FPT,8/6/2020 13:42,47,47,47,47,4500,0
FPT,8/6/2020 13:43,47.05,47.1,47.05,47.05,51020,0
FPT,8/6/2020 13:44,47.1,47.15,47.1,47.15,3720,0
FPT,8/6/2020 13:45,47.15,47.15,47.15,47.15,7080,0
FPT,8/6/2020 13:46,47.2,47.2,47.2,47.2,18500,0
FPT,8/6/2020 13:47,47.15,47.15,47.15,47.15,1190,0
FPT,8/6/2020 13:48,47.15,47.15,47.15,47.15,5130,0
FPT,8/6/2020 13:49,47.15,47.15,47.15,47.15,5520,0
FPT,8/6/2020 13:50,47.15,47.2,47.15,47.15,5170,0
FPT,8/6/2020 13:51,47.15,47.2,47.15,47.15,12240,0
FPT,8/6/2020 13:52,47.15,47.15,47.15,47.15,2130,0
FPT,8/6/2020 13:53,47.15,47.15,47.15,47.15,2840,0
FPT,8/6/2020 13:54,47.15,47.2,47.15,47.2,15540,0
FPT,8/6/2020 13:55,47.15,47.2,47.15,47.15,7960,0
FPT,8/6/2020 13:56,47.15,47.15,47.15,47.15,1070,0
FPT,8/6/2020 13:57,47.15,47.15,47.1,47.1,1040,0
FPT,8/6/2020 13:58,47.1,47.1,47.1,47.1,7200,0
FPT,8/6/2020 13:59,47.1,47.1,47.1,47.1,800,0
FPT,8/6/2020 14:00,47.1,47.1,47.1,47.1,2240,0
FPT,8/6/2020 14:01,47.1,47.1,47.1,47.1,1290,0
FPT,8/6/2020 14:02,47.1,47.15,47.1,47.15,5470,0
FPT,8/6/2020 14:03,47.15,47.15,47.1,47.15,10910,0
FPT,8/6/2020 14:04,47.2,47.2,47.2,47.2,5070,0
FPT,8/6/2020 14:05,47.15,47.15,47.15,47.15,360,0
FPT,8/6/2020 14:06,47.1,47.15,47.1,47.1,13730,0
FPT,8/6/2020 14:07,47.1,47.1,47.1,47.1,200,0
FPT,8/6/2020 14:08,47.1,47.1,47.1,47.1,110,0
FPT,8/6/2020 14:09,47.15,47.15,47.1,47.1,1010,0
FPT,8/6/2020 14:10,47.1,47.1,47.1,47.1,9330,0
FPT,8/6/2020 14:11,47.05,47.05,47.05,47.05,360,0
FPT,8/6/2020 14:12,47.05,47.05,47,47.05,17840,0
FPT,8/6/2020 14:13,47,47.05,47,47.05,420,0
FPT,8/6/2020 14:14,47,47.1,47,47,6260,0
FPT,8/6/2020 14:15,47.1,47.1,46.95,46.95,14510,0
FPT,8/6/2020 14:16,46.95,46.95,46.95,46.95,7600,0
FPT,8/6/2020 14:17,46.9,46.95,46.9,46.95,400,0
FPT,8/6/2020 14:18,46.9,46.95,46.9,46.95,2010,0
FPT,8/6/2020 14:19,46.9,46.95,46.9,46.95,930,0
FPT,8/6/2020 14:20,46.9,46.95,46.9,46.95,10550,0
FPT,8/6/2020 14:21,46.9,46.95,46.9,46.95,5460,0
FPT,8/6/2020 14:22,46.95,47,46.95,47,7710,0
FPT,8/6/2020 14:23,47,47,46.95,46.95,5680,0
FPT,8/6/2020 14:24,47,47,47,47,1000,0
FPT,8/6/2020 14:25,46.95,47,46.95,46.95,3240,0
FPT,8/6/2020 14:26,47,47,46.95,46.95,60,0
FPT,8/6/2020 14:27,47,47,46.95,46.95,4280,0
FPT,8/6/2020 14:28,47,47,46.9,47,3240,0
FPT,8/6/2020 14:29,46.95,47,46.9,46.9,1060,0
FPT,8/6/2020 14:46,46.8,46.8,46.8,46.8,74160,0
FPT,8/7/2020 9:15,46.8,46.9,46.8,46.9,42750,0
FPT,8/7/2020 9:16,46.9,46.9,46.9,46.9,910,0
FPT,8/7/2020 9:17,46.9,46.9,46.9,46.9,480,0
FPT,8/7/2020 9:18,46.9,46.9,46.9,46.9,2910,0
FPT,8/7/2020 9:19,46.9,47,46.9,47,2130,0
FPT,8/7/2020 9:20,46.95,46.95,46.95,46.95,13900,0
FPT,8/7/2020 9:21,47.1,47.1,47,47.1,17110,0
FPT,8/7/2020 9:22,47.1,47.1,47,47.1,10150,0
FPT,8/7/2020 9:23,47,47.1,47,47.1,6040,0
FPT,8/7/2020 9:24,47.1,47.1,47.05,47.1,18050,0
FPT,8/7/2020 9:25,47.1,47.1,47.05,47.05,5920,0
FPT,8/7/2020 9:27,47.05,47.05,47,47,7930,0
FPT,8/7/2020 9:28,47,47.05,47,47.05,8810,0
FPT,8/7/2020 9:29,47,47,47,47,650,0
FPT,8/7/2020 9:30,47,47.05,47,47.05,1200,0
FPT,8/7/2020 9:31,47.05,47.05,47.05,47.05,1080,0
FPT,8/7/2020 9:32,47.05,47.05,47.05,47.05,1190,0
FPT,8/7/2020 9:33,47.05,47.05,47.05,47.05,2100,0
FPT,8/7/2020 9:34,47,47.05,47,47,5600,0
FPT,8/7/2020 9:35,47,47,47,47,10,0
FPT,8/7/2020 9:36,47.05,47.05,47.05,47.05,2300,0
FPT,8/7/2020 9:37,47,47.05,47,47.05,10050,0
FPT,8/7/2020 9:38,47.05,47.05,47,47.05,4860,0
FPT,8/7/2020 9:39,47.05,47.05,47,47,2490,0
FPT,8/7/2020 9:40,47.05,47.05,47,47.05,3710,0
FPT,8/7/2020 9:41,47.05,47.05,47.05,47.05,2010,0
FPT,8/7/2020 9:42,47.1,47.1,47.05,47.05,2160,0
FPT,8/7/2020 9:43,47.05,47.05,47.05,47.05,310,0
FPT,8/7/2020 9:44,47.05,47.05,47.05,47.05,6390,0
FPT,8/7/2020 9:45,47.05,47.1,47.05,47.05,3750,0
FPT,8/7/2020 9:46,47.05,47.05,47,47.05,12660,0
FPT,8/7/2020 9:47,47.05,47.05,47.05,47.05,100,0
FPT,8/7/2020 9:48,47.05,47.1,47.05,47.05,700,0
FPT,8/7/2020 9:49,47.05,47.1,47.05,47.1,240,0
FPT,8/7/2020 9:50,47.1,47.1,47.1,47.1,300,0
FPT,8/7/2020 9:51,47.05,47.1,47.05,47.1,120,0
FPT,8/7/2020 9:52,47.05,47.05,47.05,47.05,5000,0
FPT,8/7/2020 9:53,47.05,47.1,47.05,47.1,530,0
FPT,8/7/2020 9:54,47.05,47.1,47.05,47.1,250,0
FPT,8/7/2020 9:55,47.1,47.1,47.1,47.1,4200,0
FPT,8/7/2020 9:56,47.1,47.1,47.1,47.1,5690,0
FPT,8/7/2020 9:57,47.05,47.1,47.05,47.1,4220,0
FPT,8/7/2020 9:58,47.1,47.1,47.05,47.1,20430,0
FPT,8/7/2020 9:59,47.1,47.15,47.1,47.1,3880,0
FPT,8/7/2020 10:00,47.1,47.1,47.1,47.1,510,0
FPT,8/7/2020 10:01,47.1,47.15,47.1,47.15,4910,0
FPT,8/7/2020 10:02,47.15,47.2,47.15,47.15,10270,0
FPT,8/7/2020 10:04,47.2,47.2,47.2,47.2,5060,0
FPT,8/7/2020 10:05,47.2,47.2,47.2,47.2,23880,0
FPT,8/7/2020 10:06,47.2,47.25,47.2,47.25,5770,0
FPT,8/7/2020 10:07,47.2,47.3,47.2,47.3,24740,0
FPT,8/7/2020 10:08,47.25,47.35,47.25,47.35,45850,0
FPT,8/7/2020 10:09,47.4,47.4,47.35,47.4,11200,0
FPT,8/7/2020 10:10,47.4,47.5,47.4,47.5,16650,0
FPT,8/7/2020 10:11,47.5,47.5,47.5,47.5,7320,0
FPT,8/7/2020 10:12,47.5,47.55,47.45,47.55,39960,0
FPT,8/7/2020 10:13,47.55,47.6,47.5,47.6,6900,0
FPT,8/7/2020 10:14,47.6,47.6,47.6,47.6,19550,0
FPT,8/7/2020 10:15,47.6,47.7,47.6,47.7,22510,0
FPT,8/7/2020 10:16,47.75,47.8,47.7,47.7,42350,0
FPT,8/7/2020 10:17,47.75,47.75,47.65,47.75,18620,0
FPT,8/7/2020 10:18,47.75,47.75,47.7,47.75,19110,0
FPT,8/7/2020 10:19,47.75,47.75,47.7,47.7,7530,0
FPT,8/7/2020 10:20,47.7,47.75,47.6,47.6,26750,0
FPT,8/7/2020 10:21,47.6,47.6,47.5,47.5,7810,0
FPT,8/7/2020 10:22,47.5,47.6,47.5,47.5,19840,0
FPT,8/7/2020 10:23,47.5,47.5,47.5,47.5,10390,0
FPT,8/7/2020 10:24,47.5,47.5,47.45,47.45,210,0
FPT,8/7/2020 10:25,47.45,47.45,47.35,47.4,4990,0
FPT,8/7/2020 10:26,47.35,47.4,47.3,47.35,11340,0
FPT,8/7/2020 10:27,47.35,47.4,47.35,47.4,1520,0
FPT,8/7/2020 10:28,47.4,47.4,47.35,47.35,6640,0
FPT,8/7/2020 10:29,47.35,47.4,47.35,47.35,2430,0
FPT,8/7/2020 10:30,47.35,47.4,47.35,47.4,1610,0
FPT,8/7/2020 10:31,47.4,47.4,47.35,47.35,220,0
FPT,8/7/2020 10:32,47.4,47.4,47.35,47.35,1110,0
FPT,8/7/2020 10:33,47.35,47.35,47.35,47.35,100,0
FPT,8/7/2020 10:34,47.35,47.4,47.35,47.35,3090,0
FPT,8/7/2020 10:35,47.4,47.4,47.35,47.4,2810,0
FPT,8/7/2020 10:36,47.4,47.4,47.35,47.4,13450,0
FPT,8/7/2020 10:37,47.45,47.45,47.4,47.4,50,0
FPT,8/7/2020 10:38,47.4,47.4,47.4,47.4,5000,0
FPT,8/7/2020 10:39,47.4,47.45,47.4,47.45,2160,0
FPT,8/7/2020 10:40,47.4,47.45,47.4,47.45,4570,0
FPT,8/7/2020 10:41,47.4,47.4,47.4,47.4,10,0
FPT,8/7/2020 10:42,47.45,47.45,47.4,47.4,400,0
FPT,8/7/2020 10:43,47.4,47.45,47.4,47.45,2630,0
FPT,8/7/2020 10:44,47.4,47.4,47.4,47.4,6200,0
FPT,8/7/2020 10:45,47.45,47.45,47.35,47.35,450,0
FPT,8/7/2020 10:46,47.4,47.4,47.4,47.4,500,0
FPT,8/7/2020 10:47,47.4,47.4,47.35,47.35,720,0
FPT,8/7/2020 10:48,47.35,47.4,47.35,47.35,170,0
FPT,8/7/2020 10:49,47.4,47.4,47.35,47.35,6010,0
FPT,8/7/2020 10:50,47.35,47.35,47.35,47.35,9200,0
FPT,8/7/2020 10:51,47.35,47.4,47.35,47.35,130,0
FPT,8/7/2020 10:52,47.4,47.4,47.4,47.4,120,0
FPT,8/7/2020 10:53,47.35,47.4,47.35,47.35,3080,0
FPT,8/7/2020 10:54,47.4,47.4,47.35,47.35,2020,0
FPT,8/7/2020 10:55,47.4,47.4,47.4,47.4,1060,0
FPT,8/7/2020 10:56,47.4,47.4,47.35,47.4,440,0
FPT,8/7/2020 10:57,47.35,47.4,47.35,47.4,1020,0
FPT,8/7/2020 10:58,47.35,47.4,47.35,47.35,2500,0
FPT,8/7/2020 10:59,47.4,47.4,47.35,47.4,1340,0
FPT,8/7/2020 11:00,47.4,47.4,47.4,47.4,120,0
FPT,8/7/2020 11:01,47.4,47.4,47.35,47.35,3030,0
FPT,8/7/2020 11:02,47.35,47.4,47.35,47.4,7770,0
FPT,8/7/2020 11:03,47.35,47.35,47.35,47.35,650,0
FPT,8/7/2020 11:04,47.35,47.35,47.35,47.35,2700,0
FPT,8/7/2020 11:05,47.35,47.35,47.3,47.3,18400,0
FPT,8/7/2020 11:06,47.3,47.3,47.25,47.25,18370,0
FPT,8/7/2020 11:07,47.25,47.25,47.2,47.2,13040,0
FPT,8/7/2020 11:08,47.2,47.2,47.15,47.15,4720,0
FPT,8/7/2020 11:09,47.15,47.15,47.1,47.1,7990,0
FPT,8/7/2020 11:10,47.1,47.1,47.1,47.1,3070,0
FPT,8/7/2020 11:11,47.1,47.15,47.1,47.1,2460,0
FPT,8/7/2020 11:12,47.1,47.1,47.05,47.05,1610,0
FPT,8/7/2020 11:13,47.05,47.1,47.05,47.1,2200,0
FPT,8/7/2020 11:14,47.05,47.05,47.05,47.05,7160,0
FPT,8/7/2020 11:15,47.1,47.1,47.1,47.1,100,0
FPT,8/7/2020 11:16,47.05,47.1,47.05,47.1,6540,0
FPT,8/7/2020 11:17,47.1,47.1,47.1,47.1,1520,0
FPT,8/7/2020 11:18,47.15,47.15,47.1,47.1,6730,0
FPT,8/7/2020 11:19,47.1,47.15,47.1,47.1,1010,0
FPT,8/7/2020 11:20,47.15,47.15,47.1,47.1,1210,0
FPT,8/7/2020 11:21,47.15,47.15,47.1,47.15,700,0
FPT,8/7/2020 11:22,47.15,47.15,47.1,47.15,750,0
FPT,8/7/2020 11:23,47.15,47.15,47.1,47.1,7080,0
FPT,8/7/2020 11:24,47.1,47.1,47.1,47.1,5050,0
FPT,8/7/2020 11:25,47.1,47.1,47.1,47.1,2300,0
FPT,8/7/2020 11:26,47.1,47.1,47.1,47.1,3470,0
FPT,8/7/2020 11:27,47.1,47.1,47.1,47.1,1870,0
FPT,8/7/2020 11:28,47.15,47.15,47.15,47.15,5150,0
FPT,8/7/2020 11:29,47.15,47.2,47.15,47.2,6810,0
FPT,8/7/2020 13:00,47.2,47.2,47.2,47.2,28760,0
FPT,8/7/2020 13:01,47.1,47.1,47.1,47.1,40,0
FPT,8/7/2020 13:02,47.1,47.1,47.1,47.1,530,0
FPT,8/7/2020 13:03,47.1,47.2,47.1,47.2,2160,0
FPT,8/7/2020 13:04,47.2,47.2,47.2,47.2,6600,0
FPT,8/7/2020 13:05,47.2,47.2,47.1,47.1,310,0
FPT,8/7/2020 13:06,47.1,47.1,47.1,47.1,1020,0
FPT,8/7/2020 13:07,47.1,47.1,47.1,47.1,320,0
FPT,8/7/2020 13:08,47.1,47.2,47.1,47.2,20240,0
FPT,8/7/2020 13:09,47.2,47.2,47.1,47.2,10150,0
FPT,8/7/2020 13:10,47.1,47.1,47.1,47.1,3000,0
FPT,8/7/2020 13:11,47.1,47.1,47.1,47.1,90,0
FPT,8/7/2020 13:12,47,47,47,47,20000,0
FPT,8/7/2020 13:13,47.1,47.1,47.05,47.05,20,0
FPT,8/7/2020 13:15,47.1,47.1,47.1,47.1,820,0
FPT,8/7/2020 13:16,47,47.15,47,47.15,19300,0
FPT,8/7/2020 13:18,47.05,47.15,47,47.15,1570,0
FPT,8/7/2020 13:19,47.15,47.15,47.15,47.15,70,0
FPT,8/7/2020 13:20,47.05,47.05,47.05,47.05,500,0
FPT,8/7/2020 13:21,47.15,47.15,47.15,47.15,2750,0
FPT,8/7/2020 13:22,47.15,47.15,47.15,47.15,4750,0
FPT,8/7/2020 13:23,47,47,47,47,2000,0
FPT,8/7/2020 13:24,47.15,47.15,47.15,47.15,12600,0
FPT,8/7/2020 13:25,47.15,47.2,47.1,47.1,15130,0
FPT,8/7/2020 13:26,47.15,47.15,47.15,47.15,10,0
FPT,8/7/2020 13:27,47.1,47.1,47.1,47.1,1000,0
FPT,8/7/2020 13:28,47.1,47.15,47.1,47.15,2450,0
FPT,8/7/2020 13:30,47.1,47.1,47.1,47.1,70,0
FPT,8/7/2020 13:31,47.15,47.15,47.1,47.1,13930,0
FPT,8/7/2020 13:32,47.05,47.1,47.05,47.1,7090,0
FPT,8/7/2020 13:33,47.1,47.1,47.1,47.1,200,0
FPT,8/7/2020 13:34,47.1,47.1,47.1,47.1,960,0
FPT,8/7/2020 13:35,47.1,47.1,47.1,47.1,5000,0
FPT,8/7/2020 13:36,47.1,47.1,47.1,47.1,410,0
FPT,8/7/2020 13:37,47.1,47.1,47.1,47.1,500,0
FPT,8/7/2020 13:38,47.1,47.1,47.05,47.05,3000,0
FPT,8/7/2020 13:39,47.05,47.05,47.05,47.05,5120,0
FPT,8/7/2020 13:40,47.05,47.05,47,47,4550,0
FPT,8/7/2020 13:41,47.05,47.05,47.05,47.05,1990,0
FPT,8/7/2020 13:42,47.05,47.05,47,47,1520,0
FPT,8/7/2020 13:43,47,47,47,47,170,0
FPT,8/7/2020 13:44,47.1,47.1,47.1,47.1,3000,0
FPT,8/7/2020 13:45,47.05,47.1,47.05,47.1,2010,0
FPT,8/7/2020 13:46,47.1,47.1,47,47,1050,0
FPT,8/7/2020 13:48,47.1,47.1,47.05,47.05,520,0
FPT,8/7/2020 13:49,47.05,47.05,47.05,47.05,1800,0
FPT,8/7/2020 13:50,47.1,47.1,47.1,47.1,3390,0
FPT,8/7/2020 13:51,47.1,47.1,47.1,47.1,750,0
FPT,8/7/2020 13:52,47.1,47.1,47.05,47.05,2080,0
FPT,8/7/2020 13:53,47.05,47.05,47.05,47.05,3000,0
FPT,8/7/2020 13:54,47.05,47.05,47.05,47.05,200,0
FPT,8/7/2020 13:55,47.05,47.05,47.05,47.05,2210,0
FPT,8/7/2020 13:56,47.1,47.1,47.05,47.05,1100,0
FPT,8/7/2020 13:57,47.05,47.05,47.05,47.05,5170,0
FPT,8/7/2020 13:58,47.1,47.1,47.05,47.05,240,0
FPT,8/7/2020 13:59,47.05,47.05,47.05,47.05,200,0
FPT,8/7/2020 14:00,47.05,47.1,47.05,47.1,15230,0
FPT,8/7/2020 14:02,47.1,47.1,47.1,47.1,2000,0
FPT,8/7/2020 14:03,47.1,47.1,47.1,47.1,270,0
FPT,8/7/2020 14:04,47.1,47.1,47.1,47.1,3350,0
FPT,8/7/2020 14:05,47.1,47.1,47.1,47.1,600,0
FPT,8/7/2020 14:06,47.1,47.1,47.1,47.1,1550,0
FPT,8/7/2020 14:07,47.1,47.15,47.1,47.1,1770,0
FPT,8/7/2020 14:08,47.15,47.15,47.15,47.15,12720,0
FPT,8/7/2020 14:09,47.2,47.2,47.15,47.15,660,0
FPT,8/7/2020 14:10,47.15,47.15,47.15,47.15,20200,0
FPT,8/7/2020 14:11,47.15,47.15,47.15,47.15,2000,0
FPT,8/7/2020 14:12,47.15,47.2,47.15,47.2,4300,0
FPT,8/7/2020 14:13,47.15,47.15,47.15,47.15,5610,0
FPT,8/7/2020 14:14,47.2,47.2,47.15,47.15,420,0
FPT,8/7/2020 14:15,47.2,47.2,47.15,47.15,1020,0
FPT,8/7/2020 14:16,47.15,47.15,47.15,47.15,1400,0
FPT,8/7/2020 14:17,47.15,47.2,47.15,47.2,6010,0
FPT,8/7/2020 14:19,47.15,47.15,47.15,47.15,21000,0
FPT,8/7/2020 14:20,47.15,47.15,47.15,47.15,1530,0
FPT,8/7/2020 14:21,47.1,47.2,47.1,47.15,5780,0
FPT,8/7/2020 14:22,47.15,47.2,47.1,47.1,5560,0
FPT,8/7/2020 14:23,47.1,47.15,47.1,47.1,1490,0
FPT,8/7/2020 14:24,47.15,47.15,47.15,47.15,2250,0
FPT,8/7/2020 14:25,47.1,47.1,47.1,47.1,130,0
FPT,8/7/2020 14:26,47.1,47.15,47.1,47.1,4000,0
FPT,8/7/2020 14:27,47.15,47.15,47.1,47.15,9380,0
FPT,8/7/2020 14:28,47.15,47.15,47.15,47.15,1000,0
FPT,8/7/2020 14:29,47.15,47.15,47.1,47.15,8410,0
FPT,8/7/2020 14:46,47.1,47.1,47.1,47.1,31000,0
FPT,8/10/2020 9:15,47.35,47.35,47.35,47.35,13170,0
FPT,8/10/2020 9:16,47.4,47.6,47.4,47.4,9400,0
FPT,8/10/2020 9:17,47.5,47.6,47.5,47.6,2130,0
FPT,8/10/2020 9:18,47.65,47.8,47.65,47.7,6030,0
FPT,8/10/2020 9:19,47.7,47.8,47.7,47.7,3830,0
FPT,8/10/2020 9:20,47.65,47.7,47.6,47.6,4980,0
FPT,8/10/2020 9:21,47.6,47.65,47.6,47.6,5890,0
FPT,8/10/2020 9:22,47.6,47.65,47.6,47.65,18080,0
FPT,8/10/2020 9:23,47.7,47.7,47.65,47.65,8140,0
FPT,8/10/2020 9:24,47.65,47.65,47.6,47.6,10840,0
FPT,8/10/2020 9:25,47.55,47.55,47.55,47.55,210,0
FPT,8/10/2020 9:26,47.55,47.55,47.5,47.5,1120,0
FPT,8/10/2020 9:27,47.55,47.55,47.5,47.5,13840,0
FPT,8/10/2020 9:28,47.5,47.5,47.45,47.45,3790,0
FPT,8/10/2020 9:29,47.5,47.5,47.45,47.45,5490,0
FPT,8/10/2020 9:30,47.5,47.5,47.45,47.45,4540,0
FPT,8/10/2020 9:31,47.45,47.45,47.45,47.45,2930,0
FPT,8/10/2020 9:32,47.4,47.45,47.4,47.45,2060,0
FPT,8/10/2020 9:33,47.45,47.45,47.4,47.4,2590,0
FPT,8/10/2020 9:34,47.4,47.4,47.4,47.4,1310,0
FPT,8/10/2020 9:35,47.4,47.4,47.4,47.4,5500,0
FPT,8/10/2020 9:36,47.4,47.45,47.4,47.45,2700,0
FPT,8/10/2020 9:37,47.45,47.45,47.45,47.45,330,0
FPT,8/10/2020 9:38,47.45,47.45,47.4,47.4,1760,0
FPT,8/10/2020 9:39,47.45,47.45,47.4,47.45,10930,0
FPT,8/10/2020 9:40,47.4,47.45,47.4,47.4,31290,0
FPT,8/10/2020 9:41,47.4,47.45,47.4,47.4,6750,0
FPT,8/10/2020 9:42,47.4,47.45,47.4,47.45,9540,0
FPT,8/10/2020 9:43,47.45,47.45,47.4,47.4,5670,0
FPT,8/10/2020 9:44,47.4,47.4,47.35,47.4,5800,0
FPT,8/10/2020 9:45,47.4,47.4,47.4,47.4,280,0
FPT,8/10/2020 9:46,47.4,47.4,47.4,47.4,330,0
FPT,8/10/2020 9:47,47.4,47.4,47.4,47.4,3550,0
FPT,8/10/2020 9:48,47.4,47.45,47.4,47.45,7000,0
FPT,8/10/2020 9:49,47.5,47.5,47.5,47.5,850,0
FPT,8/10/2020 9:50,47.45,47.45,47.45,47.45,730,0
FPT,8/10/2020 9:51,47.45,47.45,47.45,47.45,9660,0
FPT,8/10/2020 9:53,47.45,47.45,47.45,47.45,3140,0
FPT,8/10/2020 9:54,47.45,47.45,47.45,47.45,610,0
FPT,8/10/2020 9:56,47.5,47.5,47.5,47.5,110,0
FPT,8/10/2020 9:57,47.5,47.5,47.45,47.5,14440,0
FPT,8/10/2020 9:58,47.5,47.5,47.5,47.5,5000,0
FPT,8/10/2020 9:59,47.45,47.45,47.4,47.45,1920,0
FPT,8/10/2020 10:00,47.45,47.45,47.45,47.45,190,0
FPT,8/10/2020 10:01,47.5,47.5,47.5,47.5,950,0
FPT,8/10/2020 10:02,47.5,47.5,47.45,47.5,1560,0
FPT,8/10/2020 10:03,47.5,47.5,47.5,47.5,120,0
FPT,8/10/2020 10:04,47.5,47.5,47.45,47.45,15470,0
FPT,8/10/2020 10:05,47.5,47.5,47.5,47.5,7140,0
FPT,8/10/2020 10:06,47.5,47.5,47.5,47.5,2540,0
FPT,8/10/2020 10:07,47.55,47.6,47.55,47.55,27430,0
FPT,8/10/2020 10:08,47.55,47.6,47.55,47.6,220,0
FPT,8/10/2020 10:09,47.55,47.6,47.55,47.6,800,0
FPT,8/10/2020 10:10,47.6,47.6,47.6,47.6,100,0
FPT,8/10/2020 10:11,47.55,47.55,47.55,47.55,4120,0
FPT,8/10/2020 10:12,47.55,47.55,47.55,47.55,1100,0
FPT,8/10/2020 10:13,47.55,47.55,47.55,47.55,1200,0
FPT,8/10/2020 10:14,47.55,47.6,47.55,47.55,1510,0
FPT,8/10/2020 10:15,47.6,47.6,47.6,47.6,110,0
FPT,8/10/2020 10:16,47.6,47.6,47.55,47.55,21390,0
FPT,8/10/2020 10:17,47.55,47.55,47.55,47.55,1570,0
FPT,8/10/2020 10:18,47.55,47.55,47.55,47.55,990,0
FPT,8/10/2020 10:20,47.55,47.55,47.55,47.55,1300,0
FPT,8/10/2020 10:21,47.6,47.6,47.55,47.55,1530,0
FPT,8/10/2020 10:22,47.55,47.55,47.55,47.55,620,0
FPT,8/10/2020 10:23,47.55,47.55,47.55,47.55,60,0
FPT,8/10/2020 10:24,47.5,47.5,47.5,47.5,100,0
FPT,8/10/2020 10:25,47.5,47.5,47.5,47.5,920,0
FPT,8/10/2020 10:26,47.5,47.5,47.5,47.5,16690,0
FPT,8/10/2020 10:27,47.5,47.55,47.5,47.55,190,0
FPT,8/10/2020 10:29,47.5,47.5,47.5,47.5,640,0
FPT,8/10/2020 10:30,47.5,47.5,47.5,47.5,4110,0
FPT,8/10/2020 10:31,47.5,47.5,47.5,47.5,220,0
FPT,8/10/2020 10:32,47.55,47.55,47.55,47.55,10,0
FPT,8/10/2020 10:33,47.5,47.5,47.5,47.5,120,0
FPT,8/10/2020 10:35,47.5,47.5,47.5,47.5,2160,0
FPT,8/10/2020 10:36,47.5,47.5,47.5,47.5,90,0
FPT,8/10/2020 10:37,47.5,47.5,47.45,47.45,11600,0
FPT,8/10/2020 10:38,47.4,47.4,47.4,47.4,70000,0
FPT,8/10/2020 10:40,47.4,47.4,47.4,47.4,5380,0
FPT,8/10/2020 10:41,47.35,47.4,47.35,47.4,2180,0
FPT,8/10/2020 10:42,47.4,47.4,47.4,47.4,610,0
FPT,8/10/2020 10:43,47.4,47.4,47.35,47.35,1830,0
FPT,8/10/2020 10:44,47.4,47.4,47.4,47.4,50,0
FPT,8/10/2020 10:45,47.4,47.4,47.4,47.4,4240,0
FPT,8/10/2020 10:46,47.4,47.4,47.4,47.4,120,0
FPT,8/10/2020 10:47,47.4,47.4,47.4,47.4,250,0
FPT,8/10/2020 10:48,47.4,47.4,47.4,47.4,670,0
FPT,8/10/2020 10:49,47.35,47.4,47.35,47.4,40,0
FPT,8/10/2020 10:50,47.4,47.4,47.4,47.4,700,0
FPT,8/10/2020 10:51,47.4,47.4,47.35,47.35,930,0
FPT,8/10/2020 10:52,47.4,47.5,47.4,47.45,17880,0
FPT,8/10/2020 10:53,47.5,47.5,47.5,47.5,10,0
FPT,8/10/2020 10:54,47.5,47.5,47.45,47.45,80,0
FPT,8/10/2020 10:55,47.5,47.5,47.5,47.5,150,0
FPT,8/10/2020 10:56,47.45,47.45,47.45,47.45,2500,0
FPT,8/10/2020 10:57,47.45,47.45,47.45,47.45,40,0
FPT,8/10/2020 10:59,47.45,47.45,47.45,47.45,1000,0
FPT,8/10/2020 11:00,47.45,47.45,47.45,47.45,9730,0
FPT,8/10/2020 11:02,47.45,47.45,47.45,47.45,1310,0
FPT,8/10/2020 11:05,47.4,47.4,47.4,47.4,50,0
FPT,8/10/2020 11:06,47.45,47.5,47.45,47.5,25700,0
FPT,8/10/2020 11:07,47.5,47.5,47.35,47.35,25500,0
FPT,8/10/2020 11:08,47.3,47.3,47.3,47.3,15000,0
FPT,8/10/2020 11:09,47.25,47.25,47.25,47.25,22000,0
FPT,8/10/2020 11:10,47.5,47.5,47.1,47.1,20020,0
FPT,8/10/2020 11:12,47.2,47.25,47.15,47.25,4210,0
FPT,8/10/2020 11:13,47.25,47.25,47.2,47.2,10200,0
FPT,8/10/2020 11:14,47.5,47.5,47.5,47.5,500,0
FPT,8/10/2020 11:15,47.15,47.15,47.15,47.15,10120,0
FPT,8/10/2020 11:16,47.2,47.2,47.15,47.2,110,0
FPT,8/10/2020 11:17,47.2,47.25,47.15,47.25,1690,0
FPT,8/10/2020 11:18,47.25,47.25,47.25,47.25,1460,0
FPT,8/10/2020 11:20,47.25,47.25,47.2,47.25,1130,0
FPT,8/10/2020 11:21,47.2,47.25,47.2,47.25,630,0
FPT,8/10/2020 11:22,47.25,47.25,47.25,47.25,1110,0
FPT,8/10/2020 11:23,47.3,47.35,47.3,47.35,1300,0
FPT,8/10/2020 11:25,47.35,47.5,47.35,47.5,2400,0
FPT,8/10/2020 11:26,47.5,47.5,47.5,47.5,5000,0
FPT,8/10/2020 11:27,47.5,47.5,47.5,47.5,600,0
FPT,8/10/2020 11:28,47.4,47.4,47.4,47.4,570,0
FPT,8/10/2020 11:29,47.4,47.4,47.4,47.4,10,0
FPT,8/10/2020 13:00,47.45,47.55,47.45,47.55,37440,0
FPT,8/10/2020 13:01,47.55,47.6,47.55,47.6,17790,0
FPT,8/10/2020 13:02,47.6,47.6,47.6,47.6,15750,0
FPT,8/10/2020 13:03,47.6,47.6,47.6,47.6,1140,0
FPT,8/10/2020 13:04,47.6,47.6,47.6,47.6,7180,0
FPT,8/10/2020 13:05,47.6,47.6,47.6,47.6,3660,0
FPT,8/10/2020 13:06,47.6,47.6,47.6,47.6,5010,0
FPT,8/10/2020 13:07,47.6,47.6,47.35,47.35,11000,0
FPT,8/10/2020 13:08,47.35,47.35,47.35,47.35,100,0
FPT,8/10/2020 13:09,47.35,47.35,47.35,47.35,50,0
FPT,8/10/2020 13:11,47.4,47.4,47.4,47.4,510,0
FPT,8/10/2020 13:12,47.35,47.35,47.35,47.35,10000,0
FPT,8/10/2020 13:13,47.5,47.5,47.35,47.4,1030,0
FPT,8/10/2020 13:14,47.35,47.35,47.35,47.35,50,0
FPT,8/10/2020 13:16,47.4,47.4,47.4,47.4,350,0
FPT,8/10/2020 13:17,47.4,47.4,47.4,47.4,430,0
FPT,8/10/2020 13:18,47.4,47.4,47.4,47.4,500,0
FPT,8/10/2020 13:19,47.4,47.4,47.4,47.4,500,0
FPT,8/10/2020 13:20,47.4,47.4,47.4,47.4,10220,0
FPT,8/10/2020 13:21,47.4,47.4,47.4,47.4,1000,0
FPT,8/10/2020 13:22,47.5,47.5,47.5,47.5,2120,0
FPT,8/10/2020 13:23,47.4,47.5,47.4,47.4,650,0
FPT,8/10/2020 13:24,47.45,47.45,47.45,47.45,1000,0
FPT,8/10/2020 13:25,47.45,47.45,47.45,47.45,12300,0
FPT,8/10/2020 13:26,47.45,47.5,47.45,47.5,600,0
FPT,8/10/2020 13:27,47.5,47.5,47.5,47.5,1910,0
FPT,8/10/2020 13:28,47.5,47.5,47.5,47.5,1800,0
FPT,8/10/2020 13:29,47.5,47.5,47.45,47.45,2460,0
FPT,8/10/2020 13:30,47.45,47.5,47.4,47.4,11290,0
FPT,8/10/2020 13:32,47.5,47.5,47.5,47.5,300,0
FPT,8/10/2020 13:33,47.5,47.5,47.4,47.4,12130,0
FPT,8/10/2020 13:34,47.4,47.4,47.4,47.4,100,0
FPT,8/10/2020 13:35,47.35,47.35,47.3,47.35,13970,0
FPT,8/10/2020 13:36,47.35,47.35,47.35,47.35,940,0
FPT,8/10/2020 13:37,47.3,47.3,47.3,47.3,25000,0
FPT,8/10/2020 13:38,47.3,47.3,47.3,47.3,1070,0
FPT,8/10/2020 13:39,47.3,47.35,47.3,47.35,700,0
FPT,8/10/2020 13:40,47.35,47.35,47.3,47.3,3100,0
FPT,8/10/2020 13:41,47.3,47.35,47.3,47.35,210,0
FPT,8/10/2020 13:42,47.3,47.35,47.3,47.3,3230,0
FPT,8/10/2020 13:45,47.35,47.35,47.35,47.35,1130,0
FPT,8/10/2020 13:46,47.35,47.35,47.35,47.35,780,0
FPT,8/10/2020 13:47,47.35,47.35,47.35,47.35,3280,0
FPT,8/10/2020 13:48,47.35,47.35,47.35,47.35,50,0
FPT,8/10/2020 13:50,47.35,47.35,47.3,47.3,300,0
FPT,8/10/2020 13:51,47.35,47.35,47.3,47.3,7700,0
FPT,8/10/2020 13:52,47.3,47.3,47.3,47.3,510,0
FPT,8/10/2020 13:53,47.3,47.3,47.3,47.3,2300,0
FPT,8/10/2020 13:54,47.3,47.3,47.3,47.3,150,0
FPT,8/10/2020 13:55,47.3,47.3,47.3,47.3,130,0
FPT,8/10/2020 13:57,47.3,47.3,47.3,47.3,1000,0
FPT,8/10/2020 13:59,47.3,47.3,47.3,47.3,100,0
FPT,8/10/2020 14:00,47.35,47.35,47.35,47.35,20,0
FPT,8/10/2020 14:01,47.35,47.35,47.3,47.3,1500,0
FPT,8/10/2020 14:02,47.3,47.35,47.3,47.35,140,0
FPT,8/10/2020 14:03,47.35,47.35,47.35,47.35,540,0
FPT,8/10/2020 14:04,47.35,47.35,47.35,47.35,50,0
FPT,8/10/2020 14:05,47.3,47.3,47.3,47.3,5000,0
FPT,8/10/2020 14:06,47.3,47.3,47.3,47.3,5800,0
FPT,8/10/2020 14:07,47.3,47.3,47.2,47.2,44850,0
FPT,8/10/2020 14:08,47.2,47.2,47.15,47.2,2880,0
FPT,8/10/2020 14:09,47.2,47.2,47.2,47.2,3360,0
FPT,8/10/2020 14:10,47.2,47.2,47.2,47.2,2150,0
FPT,8/10/2020 14:11,47.2,47.2,47.2,47.2,1730,0
FPT,8/10/2020 14:12,47.2,47.2,47.2,47.2,1180,0
FPT,8/10/2020 14:13,47.2,47.2,47.15,47.15,3370,0
FPT,8/10/2020 14:14,47.2,47.2,47.2,47.2,120,0
FPT,8/10/2020 14:15,47.2,47.2,47.15,47.2,4220,0
FPT,8/10/2020 14:16,47.2,47.2,47.2,47.2,1730,0
FPT,8/10/2020 14:17,47.15,47.15,47.15,47.15,14450,0
FPT,8/10/2020 14:18,47.2,47.2,47.15,47.15,13050,0
FPT,8/10/2020 14:19,47.2,47.2,47.15,47.15,10510,0
FPT,8/10/2020 14:20,47.2,47.2,47.15,47.15,4260,0
FPT,8/10/2020 14:21,47.15,47.2,47.1,47.2,6590,0
FPT,8/10/2020 14:23,47.15,47.2,47.15,47.15,10700,0
FPT,8/10/2020 14:24,47.15,47.15,47.15,47.15,14870,0
FPT,8/10/2020 14:25,47.15,47.2,47.15,47.15,11290,0
FPT,8/10/2020 14:26,47.15,47.15,47.15,47.15,5620,0
FPT,8/10/2020 14:27,47.15,47.15,47.1,47.1,1200,0
FPT,8/10/2020 14:28,47.1,47.1,47.1,47.1,12680,0
FPT,8/10/2020 14:29,47.1,47.15,47.1,47.1,16440,0
FPT,8/10/2020 14:46,47.2,47.2,47.2,47.2,77910,0
FPT,8/11/2020 9:15,47.45,47.45,47.25,47.25,9500,0
FPT,8/11/2020 9:16,47.3,47.3,47.3,47.3,500,0
FPT,8/11/2020 9:17,47.3,47.3,47.3,47.3,3190,0
FPT,8/11/2020 9:18,47.3,47.35,47.25,47.35,4230,0
FPT,8/11/2020 9:19,47.4,47.4,47.3,47.3,810,0
FPT,8/11/2020 9:20,47.3,47.3,47.3,47.3,1300,0
FPT,8/11/2020 9:21,47.3,47.3,47.25,47.25,12620,0
FPT,8/11/2020 9:22,47.2,47.25,47.2,47.25,300,0
FPT,8/11/2020 9:23,47.2,47.25,47.2,47.25,3930,0
FPT,8/11/2020 9:24,47.25,47.3,47.2,47.3,4880,0
FPT,8/11/2020 9:25,47.25,47.25,47.25,47.25,3170,0
FPT,8/11/2020 9:26,47.25,47.25,47.2,47.25,680,0
FPT,8/11/2020 9:27,47.2,47.25,47.2,47.25,3210,0
FPT,8/11/2020 9:28,47.25,47.25,47.2,47.2,2740,0
FPT,8/11/2020 9:29,47.2,47.2,47.2,47.2,10670,0
FPT,8/11/2020 9:30,47.15,47.15,47.1,47.1,5460,0
FPT,8/11/2020 9:31,47.1,47.1,47,47.05,10910,0
FPT,8/11/2020 9:32,47,47.1,47,47.1,31540,0
FPT,8/11/2020 9:33,47,47.1,47,47,17810,0
FPT,8/11/2020 9:34,47,47.1,47,47.1,3920,0
FPT,8/11/2020 9:35,47.1,47.1,47,47.1,1760,0
FPT,8/11/2020 9:36,47.1,47.15,47.05,47.1,11820,0
FPT,8/11/2020 9:37,47.1,47.1,47.05,47.1,9340,0
FPT,8/11/2020 9:38,47.1,47.1,47.1,47.1,1720,0
FPT,8/11/2020 9:39,47.15,47.15,47.1,47.15,9850,0
FPT,8/11/2020 9:40,47.15,47.15,47.15,47.15,2300,0
FPT,8/11/2020 9:41,47.15,47.15,47.15,47.15,1430,0
FPT,8/11/2020 9:42,47.15,47.2,47.15,47.15,14820,0
FPT,8/11/2020 9:43,47.2,47.2,47.15,47.2,25540,0
FPT,8/11/2020 9:44,47.25,47.25,47.2,47.25,640,0
FPT,8/11/2020 9:46,47.25,47.25,47.2,47.25,790,0
FPT,8/11/2020 9:47,47.25,47.25,47.2,47.25,3330,0
FPT,8/11/2020 9:48,47.25,47.25,47.25,47.25,590,0
FPT,8/11/2020 9:49,47.2,47.2,47.2,47.2,950,0
FPT,8/11/2020 9:50,47.2,47.25,47.2,47.25,1860,0
FPT,8/11/2020 9:51,47.2,47.25,47.2,47.25,400,0
FPT,8/11/2020 9:52,47.2,47.2,47.2,47.2,6360,0
FPT,8/11/2020 9:53,47.15,47.2,47.15,47.2,3020,0
FPT,8/11/2020 9:54,47.15,47.15,47.1,47.1,30020,0
FPT,8/11/2020 9:55,47.1,47.1,47.1,47.1,1500,0
FPT,8/11/2020 9:56,47.1,47.15,47.1,47.1,2520,0
FPT,8/11/2020 9:57,47.15,47.15,47.1,47.1,5410,0
FPT,8/11/2020 9:58,47.1,47.15,47.1,47.1,5360,0
FPT,8/11/2020 9:59,47.1,47.1,47.1,47.1,10620,0
FPT,8/11/2020 10:00,47.1,47.1,47.1,47.1,2070,0
FPT,8/11/2020 10:01,47.1,47.1,47.1,47.1,120,0
FPT,8/11/2020 10:02,47.1,47.1,47.1,47.1,1190,0
FPT,8/11/2020 10:03,47.1,47.1,47.1,47.1,3000,0
FPT,8/11/2020 10:04,47.1,47.1,47.05,47.05,4790,0
FPT,8/11/2020 10:05,47.05,47.1,47.05,47.1,210,0
FPT,8/11/2020 10:06,47.05,47.1,47.05,47.1,4620,0
FPT,8/11/2020 10:07,47.1,47.1,47,47.05,20720,0
FPT,8/11/2020 10:08,47.05,47.1,47.05,47.05,3420,0
FPT,8/11/2020 10:09,47.05,47.05,47.05,47.05,4720,0
FPT,8/11/2020 10:11,47.1,47.1,47.1,47.1,22440,0
FPT,8/11/2020 10:12,47.15,47.15,47.15,47.15,30,0
FPT,8/11/2020 10:13,47.15,47.15,47.1,47.1,2010,0
FPT,8/11/2020 10:14,47.1,47.15,47.1,47.1,1900,0
FPT,8/11/2020 10:15,47.15,47.15,47.1,47.1,3310,0
FPT,8/11/2020 10:16,47.1,47.1,47.1,47.1,920,0
FPT,8/11/2020 10:17,47.15,47.15,47.1,47.1,2300,0
FPT,8/11/2020 10:18,47.15,47.15,47.15,47.15,1190,0
FPT,8/11/2020 10:19,47.1,47.15,47.1,47.15,370,0
FPT,8/11/2020 10:20,47.1,47.1,47.1,47.1,30,0
FPT,8/11/2020 10:21,47.1,47.15,47.1,47.1,16430,0
FPT,8/11/2020 10:22,47.1,47.2,47.1,47.2,5230,0
FPT,8/11/2020 10:23,47.1,47.1,47.1,47.1,810,0
FPT,8/11/2020 10:24,47.1,47.2,47.1,47.2,6040,0
FPT,8/11/2020 10:25,47.1,47.2,47.1,47.2,370,0
FPT,8/11/2020 10:26,47.1,47.2,47.1,47.15,100,0
FPT,8/11/2020 10:27,47.15,47.15,47.15,47.15,3610,0
FPT,8/11/2020 10:28,47.15,47.15,47.15,47.15,4930,0
FPT,8/11/2020 10:29,47.15,47.2,47.15,47.2,6000,0
FPT,8/11/2020 10:30,47.15,47.2,47.15,47.2,4310,0
FPT,8/11/2020 10:31,47.15,47.2,47.15,47.2,460,0
FPT,8/11/2020 10:32,47.15,47.2,47.15,47.15,130,0
FPT,8/11/2020 10:33,47.15,47.15,47.15,47.15,10870,0
FPT,8/11/2020 10:34,47.15,47.2,47.15,47.15,3900,0
FPT,8/11/2020 10:35,47.15,47.2,47.15,47.2,260,0
FPT,8/11/2020 10:36,47.15,47.15,47.15,47.15,2140,0
FPT,8/11/2020 10:37,47.15,47.15,47.15,47.15,480,0
FPT,8/11/2020 10:38,47.15,47.15,47.15,47.15,970,0
FPT,8/11/2020 10:39,47.15,47.15,47.15,47.15,1030,0
FPT,8/11/2020 10:40,47.15,47.15,47.15,47.15,1230,0
FPT,8/11/2020 10:41,47.1,47.15,47.1,47.15,250,0
FPT,8/11/2020 10:42,47.15,47.15,47.15,47.15,1090,0
FPT,8/11/2020 10:43,47.1,47.1,47.1,47.1,180,0
FPT,8/11/2020 10:44,47.1,47.1,47.1,47.1,9750,0
FPT,8/11/2020 10:45,47.1,47.1,47.1,47.1,3940,0
FPT,8/11/2020 10:46,47.1,47.15,47.1,47.1,32850,0
FPT,8/11/2020 10:47,47.1,47.1,47.1,47.1,13020,0
FPT,8/11/2020 10:48,47.05,47.15,47.05,47.1,5540,0
FPT,8/11/2020 10:49,47.1,47.15,47.1,47.1,26650,0
FPT,8/11/2020 10:50,47.05,47.05,47.05,47.05,5070,0
FPT,8/11/2020 10:51,47.05,47.1,47.05,47.05,1880,0
FPT,8/11/2020 10:52,47.05,47.1,47.05,47.05,32290,0
FPT,8/11/2020 10:53,47.05,47.05,47,47,64120,0
FPT,8/11/2020 10:54,47,47.05,47,47,8060,0
FPT,8/11/2020 10:55,47,47,47,47,3650,0
FPT,8/11/2020 10:56,47,47.05,47,47.05,4940,0
FPT,8/11/2020 10:57,47,47.05,47,47,2130,0
FPT,8/11/2020 10:58,47,47.05,47,47.05,6400,0
FPT,8/11/2020 10:59,47,47.05,47,47.05,2560,0
FPT,8/11/2020 11:00,47,47.05,47,47.05,920,0
FPT,8/11/2020 11:01,47.05,47.05,47,47,2880,0
FPT,8/11/2020 11:02,47,47,47,47,2820,0
FPT,8/11/2020 11:03,47,47.05,47,47,5240,0
FPT,8/11/2020 11:04,47.05,47.05,47,47,3890,0
FPT,8/11/2020 11:05,47,47,47,47,470,0
FPT,8/11/2020 11:06,47,47.05,47,47,1820,0
FPT,8/11/2020 11:07,47,47.05,47,47.05,6560,0
FPT,8/11/2020 11:08,47.05,47.1,47,47.1,4790,0
FPT,8/11/2020 11:09,47.05,47.1,47.05,47.1,4510,0
FPT,8/11/2020 11:10,47.1,47.1,47.05,47.1,6520,0
FPT,8/11/2020 11:11,47.1,47.1,47.05,47.05,3000,0
FPT,8/11/2020 11:12,47.05,47.05,47.05,47.05,370,0
FPT,8/11/2020 11:13,47.05,47.1,47.05,47.05,870,0
FPT,8/11/2020 11:14,47.05,47.1,47.05,47.1,980,0
FPT,8/11/2020 11:15,47.05,47.1,47.05,47.05,4290,0
FPT,8/11/2020 11:16,47.05,47.1,47,47.1,5110,0
FPT,8/11/2020 11:17,47,47,47,47,200,0
FPT,8/11/2020 11:18,47.05,47.05,47.05,47.05,2950,0
FPT,8/11/2020 11:19,47.05,47.05,47.05,47.05,480,0
FPT,8/11/2020 11:20,47.05,47.05,47.05,47.05,30,0
FPT,8/11/2020 11:21,47.05,47.05,47.05,47.05,2600,0
FPT,8/11/2020 11:22,47.05,47.05,47.05,47.05,500,0
FPT,8/11/2020 11:23,47.05,47.1,47.05,47.1,100,0
FPT,8/11/2020 11:24,47.05,47.1,47.05,47.05,1990,0
FPT,8/11/2020 11:25,47.1,47.1,47.05,47.1,6030,0
FPT,8/11/2020 11:26,47.05,47.05,47.05,47.05,140,0
FPT,8/11/2020 11:27,47.05,47.05,47.05,47.05,2710,0
FPT,8/11/2020 11:28,47.05,47.05,47.05,47.05,640,0
FPT,8/11/2020 11:29,47.05,47.15,47.05,47.15,3880,0
FPT,8/11/2020 13:00,47.05,47.15,47.05,47.15,2820,0
FPT,8/11/2020 13:01,47.15,47.2,47.05,47.05,8590,0
FPT,8/11/2020 13:02,47.05,47.05,47.05,47.05,320,0
FPT,8/11/2020 13:03,47.05,47.1,47.05,47.1,6600,0
FPT,8/11/2020 13:04,47.1,47.1,47.1,47.1,2140,0
FPT,8/11/2020 13:05,47.1,47.1,47.1,47.1,5280,0
FPT,8/11/2020 13:06,47.1,47.2,47.1,47.2,2860,0
FPT,8/11/2020 13:07,47.1,47.1,47.1,47.1,400,0
FPT,8/11/2020 13:08,47.1,47.2,47.1,47.2,2260,0
FPT,8/11/2020 13:09,47.1,47.2,47.1,47.15,2120,0
FPT,8/11/2020 13:10,47.15,47.2,47.15,47.2,90,0
FPT,8/11/2020 13:11,47.1,47.1,47.1,47.1,12120,0
FPT,8/11/2020 13:12,47.1,47.1,47.1,47.1,480,0
FPT,8/11/2020 13:13,47.1,47.2,47.1,47.2,1520,0
FPT,8/11/2020 13:14,47.1,47.1,47.1,47.1,2090,0
FPT,8/11/2020 13:15,47.1,47.1,47.1,47.1,480,0
FPT,8/11/2020 13:16,47.1,47.15,47.1,47.1,110,0
FPT,8/11/2020 13:17,47.1,47.1,47.1,47.1,30,0
FPT,8/11/2020 13:18,47.15,47.15,47.15,47.15,1000,0
FPT,8/11/2020 13:19,47.1,47.1,47.1,47.1,8640,0
FPT,8/11/2020 13:20,47.1,47.15,47.1,47.1,9830,0
FPT,8/11/2020 13:21,47.1,47.1,47.1,47.1,2270,0
FPT,8/11/2020 13:22,47.1,47.15,47.1,47.1,840,0
FPT,8/11/2020 13:23,47.1,47.15,47.1,47.1,1400,0
FPT,8/11/2020 13:24,47.1,47.1,47.1,47.1,17270,0
FPT,8/11/2020 13:25,47.05,47.05,47,47,79210,0
FPT,8/11/2020 13:26,47,47.15,47,47,4550,0
FPT,8/11/2020 13:27,47,47.1,47,47.1,2240,0
FPT,8/11/2020 13:28,47,47.1,47,47.1,1490,0
FPT,8/11/2020 13:30,47,47,47,47,1500,0
FPT,8/11/2020 13:31,47,47,47,47,650,0
FPT,8/11/2020 13:33,47.1,47.1,47.1,47.1,60,0
FPT,8/11/2020 13:35,47.1,47.1,47.1,47.1,12000,0
FPT,8/11/2020 13:36,47.1,47.1,47.1,47.1,870,0
FPT,8/11/2020 13:37,47.1,47.1,47.1,47.1,100,0
FPT,8/11/2020 13:38,47.1,47.1,47.1,47.1,10,0
FPT,8/11/2020 13:39,47.1,47.1,47.1,47.1,8070,0
FPT,8/11/2020 13:40,47.05,47.05,47.05,47.05,3000,0
FPT,8/11/2020 13:41,47,47.1,47,47.1,11080,0
FPT,8/11/2020 13:43,47.1,47.1,47.1,47.1,6020,0
FPT,8/11/2020 13:44,47.1,47.1,47.1,47.1,1300,0
FPT,8/11/2020 13:45,47.1,47.1,47.1,47.1,130,0
FPT,8/11/2020 13:46,47.05,47.1,47.05,47.1,1200,0
FPT,8/11/2020 13:48,47.1,47.1,47.1,47.1,7520,0
FPT,8/11/2020 13:49,47.1,47.1,47.05,47.05,2040,0
FPT,8/11/2020 13:52,47.1,47.1,47.1,47.1,1000,0
FPT,8/11/2020 13:53,47.1,47.1,47.1,47.1,50,0
FPT,8/11/2020 13:54,47.1,47.1,47.05,47.05,3410,0
FPT,8/11/2020 13:55,47.1,47.1,47.1,47.1,100,0
FPT,8/11/2020 13:56,47.1,47.1,47.1,47.1,100,0
FPT,8/11/2020 13:57,47.1,47.1,47.1,47.1,20,0
FPT,8/11/2020 13:58,47.1,47.1,47.1,47.1,510,0
FPT,8/11/2020 13:59,47.1,47.1,47.05,47.05,300,0
FPT,8/11/2020 14:01,47.1,47.1,47.1,47.1,5840,0
FPT,8/11/2020 14:02,47.1,47.1,47.1,47.1,740,0
FPT,8/11/2020 14:03,47.1,47.1,47.1,47.1,3240,0
FPT,8/11/2020 14:04,47.1,47.15,47.1,47.15,150,0
FPT,8/11/2020 14:05,47.15,47.15,47.15,47.15,1070,0
FPT,8/11/2020 14:06,47.15,47.15,47.15,47.15,2050,0
FPT,8/11/2020 14:07,47.15,47.15,47.15,47.15,220,0
FPT,8/11/2020 14:08,47.15,47.15,47.1,47.15,1770,0
FPT,8/11/2020 14:10,47.1,47.15,47.1,47.15,2650,0
FPT,8/11/2020 14:11,47.1,47.1,47.1,47.1,1980,0
FPT,8/11/2020 14:12,47.1,47.1,47.1,47.1,3310,0
FPT,8/11/2020 14:13,47.1,47.15,47.1,47.1,11930,0
FPT,8/11/2020 14:14,47.1,47.1,47.1,47.1,2000,0
FPT,8/11/2020 14:15,47.05,47.1,47.05,47.1,1060,0
FPT,8/11/2020 14:16,47.1,47.1,47.1,47.1,1000,0
FPT,8/11/2020 14:17,47.1,47.1,47.05,47.1,470,0
FPT,8/11/2020 14:18,47.1,47.1,47.1,47.1,540,0
FPT,8/11/2020 14:19,47.1,47.1,47,47.05,20210,0
FPT,8/11/2020 14:20,47.05,47.05,47,47.05,69610,0
FPT,8/11/2020 14:21,47.05,47.05,47,47,5860,0
FPT,8/11/2020 14:22,47.05,47.05,47,47.05,8420,0
FPT,8/11/2020 14:23,47.05,47.05,47,47,4680,0
FPT,8/11/2020 14:24,47.05,47.05,47.05,47.05,660,0
FPT,8/11/2020 14:25,47,47.05,47,47,2210,0
FPT,8/11/2020 14:26,47.05,47.05,47,47.05,10520,0
FPT,8/11/2020 14:27,47.05,47.05,47.05,47.05,5180,0
FPT,8/11/2020 14:28,47.05,47.05,47,47,7410,0
FPT,8/11/2020 14:29,47.05,47.05,47,47,9880,0
FPT,8/11/2020 14:46,47,47,47,47,51300,0
FPT,8/12/2020 9:15,47.1,47.1,47.1,47.1,14190,0
FPT,8/12/2020 9:16,47.1,47.1,47.05,47.05,140,0
FPT,8/12/2020 9:17,47.05,47.1,47,47,2530,0
FPT,8/12/2020 9:18,47.1,47.1,47,47,19050,0
FPT,8/12/2020 9:19,47.1,47.1,47,47,900,0
FPT,8/12/2020 9:20,47.1,47.1,47.1,47.1,20,0
FPT,8/12/2020 9:21,47.1,47.1,47,47.1,12450,0
FPT,8/12/2020 9:22,47,47.1,47,47.1,2190,0
FPT,8/12/2020 9:23,47.1,47.1,47.05,47.05,7250,0
FPT,8/12/2020 9:24,47.1,47.1,47.1,47.1,160,0
FPT,8/12/2020 9:25,47.05,47.1,47.05,47.1,840,0
FPT,8/12/2020 9:26,47.1,47.1,47.1,47.1,2050,0
FPT,8/12/2020 9:27,47.1,47.15,47.1,47.1,5530,0
FPT,8/12/2020 9:28,47.05,47.1,47.05,47.1,4700,0
FPT,8/12/2020 9:29,47.05,47.05,47.05,47.05,12850,0
FPT,8/12/2020 9:30,47.05,47.05,47,47,9130,0
FPT,8/12/2020 9:31,47.05,47.05,47,47,15110,0
FPT,8/12/2020 9:32,47,47,47,47,22830,0
FPT,8/12/2020 9:33,46.95,46.95,46.95,46.95,16310,0
FPT,8/12/2020 9:34,46.95,46.95,46.9,46.9,9530,0
FPT,8/12/2020 9:35,46.9,46.95,46.9,46.9,4200,0
FPT,8/12/2020 9:36,46.9,46.9,46.9,46.9,1000,0
FPT,8/12/2020 9:37,46.95,46.95,46.95,46.95,2890,0
FPT,8/12/2020 9:38,46.95,46.95,46.95,46.95,3500,0
FPT,8/12/2020 9:39,46.95,46.95,46.9,46.95,13610,0
FPT,8/12/2020 9:40,46.95,46.95,46.95,46.95,19100,0
FPT,8/12/2020 9:41,46.95,47,46.95,47,11430,0
FPT,8/12/2020 9:42,47,47,47,47,940,0
FPT,8/12/2020 9:43,47,47,46.95,47,650,0
FPT,8/12/2020 9:44,47,47,47,47,8910,0
FPT,8/12/2020 9:45,47,47.05,47,47,9270,0
FPT,8/12/2020 9:46,47,47,47,47,1680,0
FPT,8/12/2020 9:47,47,47,47,47,2220,0
FPT,8/12/2020 9:48,47,47,47,47,5350,0
FPT,8/12/2020 9:49,46.95,46.95,46.95,46.95,5230,0
FPT,8/12/2020 9:50,46.95,47,46.95,47,2440,0
FPT,8/12/2020 9:51,47,47,47,47,1540,0
FPT,8/12/2020 9:52,47,47,46.95,46.95,700,0
FPT,8/12/2020 9:54,47,47,46.95,46.95,2150,0
FPT,8/12/2020 9:55,47,47,47,47,1090,0
FPT,8/12/2020 9:56,47,47,47,47,3010,0
FPT,8/12/2020 9:57,47,47,47,47,11480,0
FPT,8/12/2020 9:58,47,47,47,47,4010,0
FPT,8/12/2020 9:59,47,47.05,47,47.05,2730,0
FPT,8/12/2020 10:00,47.05,47.05,47,47.05,10800,0
FPT,8/12/2020 10:01,47.05,47.05,47,47,10900,0
FPT,8/12/2020 10:02,47,47.05,47,47,5310,0
FPT,8/12/2020 10:03,47.05,47.05,46.95,46.95,11670,0
FPT,8/12/2020 10:04,46.95,47,46.95,47,3930,0
FPT,8/12/2020 10:05,47,47,46.95,47,5960,0
FPT,8/12/2020 10:07,47.05,47.05,47,47.05,2940,0
FPT,8/12/2020 10:08,47.05,47.05,47.05,47.05,10,0
FPT,8/12/2020 10:09,47.05,47.05,47,47,4690,0
FPT,8/12/2020 10:10,47,47,47,47,2080,0
FPT,8/12/2020 10:11,47,47,47,47,330,0
FPT,8/12/2020 10:12,47,47,47,47,10160,0
FPT,8/12/2020 10:13,47,47,47,47,40,0
FPT,8/12/2020 10:14,47.05,47.05,47,47,20,0
FPT,8/12/2020 10:15,47,47.05,47,47.05,130,0
FPT,8/12/2020 10:16,47.05,47.05,47.05,47.05,40,0
FPT,8/12/2020 10:17,47.05,47.05,47,47.05,12130,0
FPT,8/12/2020 10:18,47.05,47.05,47,47.05,1290,0
FPT,8/12/2020 10:19,47.05,47.05,47.05,47.05,590,0
FPT,8/12/2020 10:20,47.05,47.05,47,47.05,4110,0
FPT,8/12/2020 10:21,47.05,47.05,47,47.05,670,0
FPT,8/12/2020 10:22,47,47,47,47,1090,0
FPT,8/12/2020 10:24,47,47,47,47,2450,0
FPT,8/12/2020 10:25,47,47,47,47,50,0
FPT,8/12/2020 10:26,47,47,47,47,2000,0
FPT,8/12/2020 10:28,47,47,47,47,1120,0
FPT,8/12/2020 10:29,47,47,47,47,2080,0
FPT,8/12/2020 10:30,47,47.05,47,47.05,4010,0
FPT,8/12/2020 10:32,47.05,47.05,47.05,47.05,50,0
FPT,8/12/2020 10:33,47.05,47.05,47.05,47.05,1590,0
FPT,8/12/2020 10:34,47.05,47.05,47.05,47.05,4570,0
FPT,8/12/2020 10:35,47.05,47.05,47.05,47.05,2610,0
FPT,8/12/2020 10:36,47,47,47,47,2050,0
FPT,8/12/2020 10:37,47.05,47.05,47,47,4600,0
FPT,8/12/2020 10:38,47.05,47.05,47.05,47.05,300,0
FPT,8/12/2020 10:39,47,47.05,47,47.05,32490,0
FPT,8/12/2020 10:40,47,47.05,47,47.05,800,0
FPT,8/12/2020 10:41,47.05,47.05,47.05,47.05,10020,0
FPT,8/12/2020 10:42,47,47.05,47,47.05,110,0
FPT,8/12/2020 10:43,47.05,47.05,47.05,47.05,700,0
FPT,8/12/2020 10:44,47.05,47.05,47.05,47.05,20,0
FPT,8/12/2020 10:45,47.05,47.05,47,47.05,520,0
FPT,8/12/2020 10:46,47.05,47.05,47.05,47.05,3610,0
FPT,8/12/2020 10:47,47.05,47.05,47.05,47.05,1030,0
FPT,8/12/2020 10:48,47.05,47.05,47.05,47.05,660,0
FPT,8/12/2020 10:49,47.05,47.05,47.05,47.05,60,0
FPT,8/12/2020 10:50,47.05,47.05,47.05,47.05,140,0
FPT,8/12/2020 10:51,47.05,47.05,47.05,47.05,1600,0
FPT,8/12/2020 10:52,47.05,47.05,47.05,47.05,11000,0
FPT,8/12/2020 10:53,47.05,47.05,47.05,47.05,700,0
FPT,8/12/2020 10:55,47.05,47.05,47.05,47.05,5050,0
FPT,8/12/2020 10:56,47.05,47.05,47.05,47.05,640,0
FPT,8/12/2020 10:58,47,47.05,47,47.05,1370,0
FPT,8/12/2020 10:59,47.05,47.05,47,47.05,8310,0
FPT,8/12/2020 11:01,47.05,47.05,47.05,47.05,1720,0
FPT,8/12/2020 11:02,47.1,47.1,47.05,47.05,280,0
FPT,8/12/2020 11:03,47.1,47.1,47.05,47.1,10640,0
FPT,8/12/2020 11:04,47.1,47.1,47.1,47.1,150,0
FPT,8/12/2020 11:06,47.1,47.1,47.1,47.1,590,0
FPT,8/12/2020 11:07,47.1,47.1,47.1,47.1,20,0
FPT,8/12/2020 11:08,47.05,47.05,47.05,47.05,10,0
FPT,8/12/2020 11:09,47.05,47.05,47.05,47.05,40,0
FPT,8/12/2020 11:11,47.05,47.05,47,47,9650,0
FPT,8/12/2020 11:12,47.05,47.05,47.05,47.05,160,0
FPT,8/12/2020 11:13,47.05,47.05,47.05,47.05,1100,0
FPT,8/12/2020 11:14,47.05,47.05,47,47,1050,0
FPT,8/12/2020 11:15,47.05,47.05,47.05,47.05,150,0
FPT,8/12/2020 11:16,47.05,47.05,47.05,47.05,3590,0
FPT,8/12/2020 11:17,47,47.05,47,47.05,60,0
FPT,8/12/2020 11:18,47.05,47.05,47,47,850,0
FPT,8/12/2020 11:19,47,47,47,47,30,0
FPT,8/12/2020 11:21,47.05,47.05,47,47,740,0
FPT,8/12/2020 11:22,47.05,47.05,47.05,47.05,20,0
FPT,8/12/2020 11:23,47,47,47,47,4010,0
FPT,8/12/2020 11:24,47,47,47,47,2000,0
FPT,8/12/2020 11:25,47.05,47.05,47.05,47.05,3000,0
FPT,8/12/2020 11:26,47.05,47.1,47.05,47.1,6050,0
FPT,8/12/2020 11:27,47.05,47.05,47,47,2950,0
FPT,8/12/2020 11:28,47.05,47.05,47,47,1120,0
FPT,8/12/2020 11:29,47.05,47.05,47,47.05,5910,0
FPT,8/12/2020 13:00,47.05,47.05,47.05,47.05,6310,0
FPT,8/12/2020 13:01,47.05,47.05,47,47.05,1520,0
FPT,8/12/2020 13:02,47.05,47.05,47.05,47.05,10,0
FPT,8/12/2020 13:03,47.05,47.05,47.05,47.05,1080,0
FPT,8/12/2020 13:04,47.05,47.05,47.05,47.05,650,0
FPT,8/12/2020 13:05,47.05,47.05,47.05,47.05,170,0
FPT,8/12/2020 13:06,47.05,47.05,47,47,640,0
FPT,8/12/2020 13:07,47,47.05,47,47,210,0
FPT,8/12/2020 13:08,47,47,47,47,6540,0
FPT,8/12/2020 13:09,47,47,47,47,1050,0
FPT,8/12/2020 13:10,47,47,47,47,22700,0
FPT,8/12/2020 13:11,47,47,47,47,170,0
FPT,8/12/2020 13:12,47,47,47,47,4800,0
FPT,8/12/2020 13:13,47,47,47,47,90,0
FPT,8/12/2020 13:14,47,47.05,47,47,8100,0
FPT,8/12/2020 13:15,47,47,47,47,1900,0
FPT,8/12/2020 13:17,47,47,47,47,350,0
FPT,8/12/2020 13:18,47,47,47,47,500,0
FPT,8/12/2020 13:19,47,47,47,47,1700,0
FPT,8/12/2020 13:20,47.05,47.05,47.05,47.05,100,0
FPT,8/12/2020 13:21,47.05,47.05,47.05,47.05,12000,0
FPT,8/12/2020 13:22,47.05,47.05,47.05,47.05,20590,0
FPT,8/12/2020 13:23,47.05,47.05,47.05,47.05,5000,0
FPT,8/12/2020 13:24,47.05,47.05,47,47.05,2050,0
FPT,8/12/2020 13:26,47.05,47.05,47.05,47.05,80,0
FPT,8/12/2020 13:27,47.05,47.05,47.05,47.05,6590,0
FPT,8/12/2020 13:28,47.05,47.05,47.05,47.05,4250,0
FPT,8/12/2020 13:29,47.05,47.05,47.05,47.05,300,0
FPT,8/12/2020 13:31,47.05,47.05,47.05,47.05,2310,0
FPT,8/12/2020 13:32,47.05,47.05,47.05,47.05,17420,0
FPT,8/12/2020 13:33,47.05,47.05,47.05,47.05,3270,0
FPT,8/12/2020 13:34,47.05,47.05,47.05,47.05,1000,0
FPT,8/12/2020 13:35,47.05,47.05,47.05,47.05,5100,0
FPT,8/12/2020 13:36,47.05,47.05,47.05,47.05,1470,0
FPT,8/12/2020 13:37,47.05,47.05,47.05,47.05,2310,0
FPT,8/12/2020 13:38,47.05,47.05,47,47,580,0
FPT,8/12/2020 13:39,47,47,47,47,500,0
FPT,8/12/2020 13:40,47.05,47.05,47.05,47.05,9770,0
FPT,8/12/2020 13:41,47.05,47.1,47.05,47.1,11590,0
FPT,8/12/2020 13:42,47.1,47.1,47.1,47.1,10750,0
FPT,8/12/2020 13:43,47.1,47.1,47.05,47.05,970,0
FPT,8/12/2020 13:44,47.05,47.05,47.05,47.05,1200,0
FPT,8/12/2020 13:45,47.05,47.05,47.05,47.05,50,0
FPT,8/12/2020 13:46,47.1,47.1,47.05,47.1,6340,0
FPT,8/12/2020 13:47,47.1,47.1,47.1,47.1,4010,0
FPT,8/12/2020 13:48,47.1,47.1,47.05,47.1,330,0
FPT,8/12/2020 13:49,47.1,47.1,47.05,47.1,43170,0
FPT,8/12/2020 13:50,47.15,47.15,47.15,47.15,5110,0
FPT,8/12/2020 13:51,47.15,47.15,47.15,47.15,1860,0
FPT,8/12/2020 13:52,47.15,47.15,47.15,47.15,10670,0
FPT,8/12/2020 13:53,47.15,47.15,47.1,47.15,15870,0
FPT,8/12/2020 13:54,47.15,47.15,47.15,47.15,350,0
FPT,8/12/2020 13:55,47.15,47.2,47.15,47.2,8550,0
FPT,8/12/2020 13:56,47.2,47.2,47.15,47.2,26030,0
FPT,8/12/2020 13:57,47.2,47.2,47.2,47.2,290,0
FPT,8/12/2020 13:58,47.2,47.2,47.2,47.2,5020,0
FPT,8/12/2020 13:59,47.2,47.3,47.2,47.3,25010,0
FPT,8/12/2020 14:00,47.25,47.25,47.25,47.25,20,0
FPT,8/12/2020 14:01,47.25,47.3,47.25,47.3,4080,0
FPT,8/12/2020 14:02,47.3,47.35,47.3,47.3,11900,0
FPT,8/12/2020 14:03,47.35,47.35,47.3,47.35,3190,0
FPT,8/12/2020 14:04,47.35,47.4,47.35,47.4,18560,0
FPT,8/12/2020 14:05,47.4,47.45,47.4,47.45,6040,0
FPT,8/12/2020 14:06,47.45,47.45,47.4,47.45,4760,0
FPT,8/12/2020 14:07,47.45,47.45,47.45,47.45,4550,0
FPT,8/12/2020 14:08,47.45,47.45,47.45,47.45,8540,0
FPT,8/12/2020 14:09,47.45,47.45,47.4,47.4,13090,0
FPT,8/12/2020 14:10,47.45,47.45,47.4,47.4,4900,0
FPT,8/12/2020 14:11,47.4,47.4,47.35,47.4,14600,0
FPT,8/12/2020 14:12,47.4,47.4,47.35,47.4,4520,0
FPT,8/12/2020 14:13,47.4,47.4,47.4,47.4,3270,0
FPT,8/12/2020 14:14,47.4,47.45,47.4,47.4,2890,0
FPT,8/12/2020 14:15,47.4,47.4,47.4,47.4,9280,0
FPT,8/12/2020 14:16,47.4,47.4,47.35,47.35,4230,0
FPT,8/12/2020 14:17,47.35,47.4,47.35,47.4,4030,0
FPT,8/12/2020 14:18,47.4,47.4,47.3,47.35,7700,0
FPT,8/12/2020 14:19,47.4,47.45,47.35,47.4,12350,0
FPT,8/12/2020 14:20,47.45,47.45,47.4,47.4,2120,0
FPT,8/12/2020 14:21,47.4,47.4,47.4,47.4,5600,0
FPT,8/12/2020 14:22,47.4,47.4,47.35,47.4,4520,0
FPT,8/12/2020 14:24,47.4,47.4,47.4,47.4,810,0
FPT,8/12/2020 14:25,47.4,47.4,47.35,47.35,3530,0
FPT,8/12/2020 14:26,47.35,47.35,47.35,47.35,800,0
FPT,8/12/2020 14:27,47.4,47.4,47.35,47.4,8080,0
FPT,8/12/2020 14:28,47.4,47.4,47.4,47.4,5090,0
FPT,8/12/2020 14:29,47.4,47.45,47.4,47.4,6770,0
FPT,8/12/2020 14:46,47.5,47.5,47.5,47.5,195080,0
FPT,8/13/2020 9:15,47.7,47.7,47.7,47.7,7480,0
FPT,8/13/2020 9:16,47.8,47.8,47.7,47.7,3550,0
FPT,8/13/2020 9:17,47.7,47.7,47.7,47.7,4360,0
FPT,8/13/2020 9:18,47.7,47.7,47.7,47.7,1010,0
FPT,8/13/2020 9:19,47.75,47.75,47.7,47.7,1020,0
FPT,8/13/2020 9:20,47.7,47.75,47.7,47.75,12110,0
FPT,8/13/2020 9:21,47.7,47.75,47.7,47.7,400,0
FPT,8/13/2020 9:22,47.75,47.8,47.75,47.8,43290,0
FPT,8/13/2020 9:23,47.75,47.8,47.75,47.8,2900,0
FPT,8/13/2020 9:24,47.8,47.85,47.8,47.8,22180,0
FPT,8/13/2020 9:25,47.8,47.8,47.8,47.8,1100,0
FPT,8/13/2020 9:26,47.8,47.85,47.8,47.85,8570,0
FPT,8/13/2020 9:27,47.85,47.85,47.85,47.85,8580,0
FPT,8/13/2020 9:28,47.85,47.9,47.85,47.85,3500,0
FPT,8/13/2020 9:29,47.85,47.9,47.85,47.9,18880,0
FPT,8/13/2020 9:30,47.9,47.9,47.85,47.9,7180,0
FPT,8/13/2020 9:31,47.85,47.9,47.85,47.9,6560,0
FPT,8/13/2020 9:32,47.85,47.9,47.85,47.9,1900,0
FPT,8/13/2020 9:33,47.9,47.9,47.9,47.9,610,0
FPT,8/13/2020 9:34,47.9,47.9,47.85,47.85,570,0
FPT,8/13/2020 9:35,47.85,47.85,47.8,47.8,14900,0
FPT,8/13/2020 9:36,47.8,47.8,47.8,47.8,480,0
FPT,8/13/2020 9:37,47.8,47.8,47.8,47.8,200,0
FPT,8/13/2020 9:38,47.8,47.8,47.8,47.8,8300,0
FPT,8/13/2020 9:39,47.8,47.8,47.75,47.75,8900,0
FPT,8/13/2020 9:40,47.75,47.75,47.7,47.7,10560,0
FPT,8/13/2020 9:41,47.7,47.75,47.7,47.7,7250,0
FPT,8/13/2020 9:42,47.7,47.7,47.5,47.55,14720,0
FPT,8/13/2020 9:43,47.7,47.7,47.7,47.7,10,0
FPT,8/13/2020 9:44,47.7,47.7,47.7,47.7,40,0
FPT,8/13/2020 9:45,47.55,47.7,47.55,47.7,90,0
FPT,8/13/2020 9:46,47.7,47.7,47.7,47.7,24030,0
FPT,8/13/2020 9:47,47.75,47.75,47.7,47.7,70060,0
FPT,8/13/2020 9:48,47.7,47.75,47.7,47.75,370,0
FPT,8/13/2020 9:49,47.7,47.7,47.7,47.7,500,0
FPT,8/13/2020 9:50,47.7,47.75,47.7,47.7,11450,0
FPT,8/13/2020 9:51,47.7,47.7,47.7,47.7,1060,0
FPT,8/13/2020 9:52,47.75,47.75,47.75,47.75,100,0
FPT,8/13/2020 9:53,47.7,47.7,47.7,47.7,100,0
FPT,8/13/2020 9:54,47.7,47.7,47.6,47.7,1660,0
FPT,8/13/2020 9:55,47.6,47.7,47.6,47.6,11260,0
FPT,8/13/2020 9:56,47.6,47.65,47.6,47.65,2200,0
FPT,8/13/2020 9:57,47.7,47.7,47.65,47.7,400,0
FPT,8/13/2020 9:58,47.65,47.7,47.65,47.7,740,0
FPT,8/13/2020 9:59,47.7,47.7,47.7,47.7,350,0
FPT,8/13/2020 10:03,47.65,47.7,47.65,47.7,70,0
FPT,8/13/2020 10:04,47.65,47.65,47.65,47.65,20,0
FPT,8/13/2020 10:05,47.65,47.65,47.65,47.65,4920,0
FPT,8/13/2020 10:06,47.65,47.7,47.65,47.7,2050,0
FPT,8/13/2020 10:07,47.65,47.7,47.65,47.7,60,0
FPT,8/13/2020 10:08,47.65,47.7,47.65,47.65,2150,0
FPT,8/13/2020 10:09,47.6,47.6,47.6,47.6,13280,0
FPT,8/13/2020 10:10,47.6,47.6,47.6,47.6,20,0
FPT,8/13/2020 10:11,47.65,47.65,47.65,47.65,650,0
FPT,8/13/2020 10:12,47.65,47.65,47.65,47.65,240,0
FPT,8/13/2020 10:15,47.65,47.65,47.65,47.65,750,0
FPT,8/13/2020 10:16,47.6,47.6,47.6,47.6,50,0
FPT,8/13/2020 10:17,47.65,47.65,47.65,47.65,2260,0
FPT,8/13/2020 10:19,47.65,47.65,47.65,47.65,10,0
FPT,8/13/2020 10:20,47.65,47.65,47.65,47.65,400,0
FPT,8/13/2020 10:21,47.65,47.65,47.65,47.65,400,0
FPT,8/13/2020 10:22,47.65,47.7,47.65,47.7,370,0
FPT,8/13/2020 10:23,47.65,47.7,47.65,47.7,11050,0
FPT,8/13/2020 10:24,47.65,47.65,47.65,47.65,100,0
FPT,8/13/2020 10:25,47.7,47.7,47.7,47.7,30,0
FPT,8/13/2020 10:26,47.65,47.65,47.65,47.65,5170,0
FPT,8/13/2020 10:27,47.65,47.65,47.65,47.65,70,0
FPT,8/13/2020 10:28,47.65,47.65,47.65,47.65,300,0
FPT,8/13/2020 10:29,47.65,47.65,47.65,47.65,2000,0
FPT,8/13/2020 10:31,47.6,47.65,47.6,47.65,1180,0
FPT,8/13/2020 10:32,47.65,47.65,47.65,47.65,4000,0
FPT,8/13/2020 10:33,47.65,47.65,47.6,47.65,8120,0
FPT,8/13/2020 10:34,47.65,47.65,47.65,47.65,580,0
FPT,8/13/2020 10:36,47.6,47.65,47.6,47.6,2140,0
FPT,8/13/2020 10:37,47.65,47.65,47.6,47.6,970,0
FPT,8/13/2020 10:38,47.65,47.65,47.65,47.65,400,0
FPT,8/13/2020 10:39,47.65,47.65,47.65,47.65,10,0
FPT,8/13/2020 10:41,47.65,47.65,47.6,47.6,120,0
FPT,8/13/2020 10:42,47.65,47.65,47.65,47.65,500,0
FPT,8/13/2020 10:43,47.65,47.65,47.65,47.65,10,0
FPT,8/13/2020 10:44,47.65,47.65,47.65,47.65,790,0
FPT,8/13/2020 10:45,47.65,47.65,47.65,47.65,590,0
FPT,8/13/2020 10:46,47.65,47.65,47.65,47.65,40,0
FPT,8/13/2020 10:47,47.65,47.65,47.65,47.65,1000,0
FPT,8/13/2020 10:48,47.65,47.65,47.65,47.65,2380,0
FPT,8/13/2020 10:49,47.65,47.65,47.65,47.65,30,0
FPT,8/13/2020 10:50,47.7,47.7,47.7,47.7,10,0
FPT,8/13/2020 10:51,47.7,47.7,47.7,47.7,100,0
FPT,8/13/2020 10:52,47.7,47.7,47.7,47.7,5420,0
FPT,8/13/2020 10:54,47.7,47.7,47.7,47.7,1460,0
FPT,8/13/2020 10:55,47.65,47.65,47.65,47.65,20,0
FPT,8/13/2020 10:56,47.7,47.7,47.7,47.7,73360,0
FPT,8/13/2020 10:57,47.75,47.75,47.75,47.75,2180,0
FPT,8/13/2020 10:58,47.75,47.8,47.7,47.75,37600,0
FPT,8/13/2020 10:59,47.75,47.75,47.75,47.75,110,0
FPT,8/13/2020 11:00,47.75,47.75,47.75,47.75,8810,0
FPT,8/13/2020 11:02,47.75,47.75,47.75,47.75,190,0
FPT,8/13/2020 11:03,47.7,47.75,47.7,47.7,980,0
FPT,8/13/2020 11:04,47.7,47.7,47.7,47.7,80,0
FPT,8/13/2020 11:05,47.75,47.75,47.7,47.7,2010,0
FPT,8/13/2020 11:06,47.75,47.75,47.7,47.7,7510,0
FPT,8/13/2020 11:07,47.7,47.7,47.7,47.7,100,0
FPT,8/13/2020 11:08,47.7,47.75,47.7,47.75,5060,0
FPT,8/13/2020 11:09,47.75,47.75,47.75,47.75,150,0
FPT,8/13/2020 11:10,47.75,47.75,47.75,47.75,3120,0
FPT,8/13/2020 11:11,47.75,47.75,47.7,47.7,1950,0
FPT,8/13/2020 11:12,47.75,47.75,47.75,47.75,14730,0
FPT,8/13/2020 11:13,47.75,47.8,47.75,47.8,14110,0
FPT,8/13/2020 11:14,47.8,47.8,47.75,47.8,22400,0
FPT,8/13/2020 11:15,47.8,47.8,47.8,47.8,20520,0
FPT,8/13/2020 11:16,47.8,47.8,47.8,47.8,20200,0
FPT,8/13/2020 11:17,47.8,47.8,47.8,47.8,8820,0
FPT,8/13/2020 11:18,47.85,47.85,47.8,47.8,4310,0
FPT,8/13/2020 11:19,47.8,47.85,47.8,47.8,2830,0
FPT,8/13/2020 11:20,47.8,47.85,47.8,47.8,2220,0
FPT,8/13/2020 11:21,47.85,47.85,47.8,47.8,180,0
FPT,8/13/2020 11:22,47.85,47.85,47.85,47.85,3270,0
FPT,8/13/2020 11:23,47.8,47.85,47.8,47.85,510,0
FPT,8/13/2020 11:24,47.85,47.85,47.85,47.85,140,0
FPT,8/13/2020 11:25,47.8,47.8,47.8,47.8,1900,0
FPT,8/13/2020 11:26,47.85,47.85,47.85,47.85,55120,0
FPT,8/13/2020 11:27,47.85,47.85,47.85,47.85,2300,0
FPT,8/13/2020 11:28,47.9,47.9,47.9,47.9,1610,0
FPT,8/13/2020 11:29,47.9,47.9,47.85,47.9,7420,0
FPT,8/13/2020 13:00,47.9,47.9,47.9,47.9,51470,0
FPT,8/13/2020 13:01,47.9,47.9,47.9,47.9,7790,0
FPT,8/13/2020 13:02,47.9,47.95,47.9,47.95,7070,0
FPT,8/13/2020 13:03,47.95,47.95,47.95,47.95,4870,0
FPT,8/13/2020 13:04,47.9,47.9,47.9,47.9,27000,0
FPT,8/13/2020 13:05,47.9,47.9,47.9,47.9,160,0
FPT,8/13/2020 13:06,47.9,47.9,47.9,47.9,2660,0
FPT,8/13/2020 13:07,47.9,47.9,47.9,47.9,6660,0
FPT,8/13/2020 13:08,47.9,47.95,47.85,47.95,21350,0
FPT,8/13/2020 13:09,47.9,47.95,47.9,47.9,8540,0
FPT,8/13/2020 13:10,47.95,47.95,47.9,47.9,610,0
FPT,8/13/2020 13:11,47.9,47.9,47.85,47.85,13920,0
FPT,8/13/2020 13:12,47.9,47.9,47.9,47.9,300,0
FPT,8/13/2020 13:13,47.9,47.9,47.9,47.9,260,0
FPT,8/13/2020 13:14,47.9,47.9,47.9,47.9,2100,0
FPT,8/13/2020 13:15,47.85,47.9,47.85,47.9,10210,0
FPT,8/13/2020 13:16,47.9,47.9,47.85,47.85,260,0
FPT,8/13/2020 13:17,47.9,47.9,47.85,47.9,960,0
FPT,8/13/2020 13:18,47.9,47.9,47.85,47.85,1610,0
FPT,8/13/2020 13:19,47.9,47.9,47.9,47.9,570,0
FPT,8/13/2020 13:20,47.85,47.9,47.85,47.9,2980,0
FPT,8/13/2020 13:21,47.9,47.9,47.85,47.9,460,0
FPT,8/13/2020 13:22,47.85,47.9,47.85,47.85,7300,0
FPT,8/13/2020 13:23,47.85,47.85,47.85,47.85,1590,0
FPT,8/13/2020 13:24,47.85,47.9,47.85,47.85,4450,0
FPT,8/13/2020 13:25,47.85,47.85,47.85,47.85,1640,0
FPT,8/13/2020 13:26,47.85,47.9,47.85,47.9,3530,0
FPT,8/13/2020 13:27,47.9,47.9,47.9,47.9,44080,0
FPT,8/13/2020 13:28,47.9,47.9,47.9,47.9,12100,0
FPT,8/13/2020 13:29,47.9,47.95,47.9,47.95,1710,0
FPT,8/13/2020 13:30,47.95,47.95,47.95,47.95,990,0
FPT,8/13/2020 13:31,47.95,47.95,47.95,47.95,1450,0
FPT,8/13/2020 13:32,47.95,47.95,47.95,47.95,3470,0
FPT,8/13/2020 13:33,47.95,47.95,47.9,47.95,1210,0
FPT,8/13/2020 13:34,47.9,47.9,47.9,47.9,6830,0
FPT,8/13/2020 13:35,47.9,47.9,47.9,47.9,19600,0
FPT,8/13/2020 13:36,47.85,47.85,47.85,47.85,300,0
FPT,8/13/2020 13:37,47.9,47.9,47.85,47.85,10700,0
FPT,8/13/2020 13:38,47.85,47.9,47.85,47.9,160,0
FPT,8/13/2020 13:39,47.9,47.9,47.85,47.85,7120,0
FPT,8/13/2020 13:40,47.85,47.85,47.85,47.85,12000,0
FPT,8/13/2020 13:41,47.85,47.9,47.85,47.85,4870,0
FPT,8/13/2020 13:42,47.85,47.9,47.85,47.9,7240,0
FPT,8/13/2020 13:43,47.9,47.9,47.85,47.85,10340,0
FPT,8/13/2020 13:44,47.85,47.85,47.85,47.85,36750,0
FPT,8/13/2020 13:45,47.85,47.85,47.85,47.85,5710,0
FPT,8/13/2020 13:46,47.85,47.85,47.85,47.85,6820,0
FPT,8/13/2020 13:47,47.85,47.85,47.85,47.85,1400,0
FPT,8/13/2020 13:48,47.85,47.85,47.85,47.85,32150,0
FPT,8/13/2020 13:49,47.85,47.85,47.8,47.8,5800,0
FPT,8/13/2020 13:50,47.8,47.8,47.8,47.8,30250,0
FPT,8/13/2020 13:51,47.85,47.85,47.8,47.85,6360,0
FPT,8/13/2020 13:52,47.8,47.8,47.8,47.8,2670,0
FPT,8/13/2020 13:53,47.85,47.85,47.8,47.8,13180,0
FPT,8/13/2020 13:54,47.85,47.85,47.8,47.85,9130,0
FPT,8/13/2020 13:55,47.85,47.85,47.8,47.8,10210,0
FPT,8/13/2020 13:56,47.85,47.85,47.8,47.8,28670,0
FPT,8/13/2020 13:57,47.85,47.85,47.8,47.8,6730,0
FPT,8/13/2020 13:58,47.8,47.8,47.8,47.8,50,0
FPT,8/13/2020 13:59,47.8,47.8,47.8,47.8,3600,0
FPT,8/13/2020 14:00,47.8,47.85,47.8,47.8,4510,0
FPT,8/13/2020 14:01,47.8,47.8,47.8,47.8,3800,0
FPT,8/13/2020 14:02,47.8,47.8,47.8,47.8,2270,0
FPT,8/13/2020 14:03,47.85,47.85,47.8,47.8,6150,0
FPT,8/13/2020 14:04,47.8,47.85,47.8,47.85,11800,0
FPT,8/13/2020 14:05,47.8,47.85,47.8,47.85,12250,0
FPT,8/13/2020 14:06,47.9,47.9,47.8,47.8,8500,0
FPT,8/13/2020 14:07,47.85,47.9,47.85,47.9,4860,0
FPT,8/13/2020 14:08,47.9,47.9,47.85,47.9,3060,0
FPT,8/13/2020 14:09,47.9,47.9,47.85,47.85,15810,0
FPT,8/13/2020 14:10,47.85,47.9,47.85,47.9,2750,0
FPT,8/13/2020 14:11,47.9,47.9,47.85,47.85,17230,0
FPT,8/13/2020 14:12,47.85,47.85,47.85,47.85,6050,0
FPT,8/13/2020 14:13,47.85,47.9,47.85,47.9,1600,0
FPT,8/13/2020 14:14,47.85,47.85,47.85,47.85,4610,0
FPT,8/13/2020 14:15,47.85,47.85,47.85,47.85,800,0
FPT,8/13/2020 14:16,47.85,47.85,47.85,47.85,17600,0
FPT,8/13/2020 14:17,47.85,47.85,47.8,47.8,2670,0
FPT,8/13/2020 14:18,47.85,47.9,47.85,47.9,22210,0
FPT,8/13/2020 14:19,47.9,47.9,47.85,47.9,4470,0
FPT,8/13/2020 14:20,47.9,47.9,47.85,47.9,8040,0
FPT,8/13/2020 14:21,47.9,47.9,47.85,47.85,3290,0
FPT,8/13/2020 14:22,47.85,47.9,47.85,47.9,4810,0
FPT,8/13/2020 14:23,47.9,47.9,47.85,47.85,3130,0
FPT,8/13/2020 14:24,47.9,47.9,47.85,47.9,3110,0
FPT,8/13/2020 14:25,47.85,47.9,47.85,47.9,21740,0
FPT,8/13/2020 14:26,47.9,47.9,47.85,47.9,48750,0
FPT,8/13/2020 14:27,47.9,47.9,47.9,47.9,7460,0
FPT,8/13/2020 14:28,47.9,47.9,47.85,47.9,29290,0
FPT,8/13/2020 14:29,47.9,47.9,47.9,47.9,30600,0
FPT,8/13/2020 14:46,47.95,47.95,47.95,47.95,114340,0
FPT,8/14/2020 9:15,48.1,48.1,48,48,43290,0
FPT,8/14/2020 9:16,48,48,47.9,47.9,10610,0
FPT,8/14/2020 9:17,47.9,47.9,47.9,47.9,3430,0
FPT,8/14/2020 9:18,47.9,47.9,47.85,47.9,3240,0
FPT,8/14/2020 9:19,47.9,48,47.8,47.8,12840,0
FPT,8/14/2020 9:20,47.85,47.95,47.85,47.95,9640,0
FPT,8/14/2020 9:21,47.85,47.95,47.85,47.9,7560,0
FPT,8/14/2020 9:22,47.95,47.95,47.9,47.9,6080,0
FPT,8/14/2020 9:23,47.95,47.95,47.9,47.9,4500,0
FPT,8/14/2020 9:24,47.9,48,47.85,47.9,17980,0
FPT,8/14/2020 9:25,47.9,47.9,47.9,47.9,2380,0
FPT,8/14/2020 9:26,47.95,48,47.95,47.95,3510,0
FPT,8/14/2020 9:27,47.95,47.95,47.95,47.95,100,0
FPT,8/14/2020 9:28,47.95,47.95,47.95,47.95,3810,0
FPT,8/14/2020 9:29,47.95,48,47.95,47.95,5290,0
FPT,8/14/2020 9:30,47.95,47.95,47.95,47.95,6700,0
FPT,8/14/2020 9:31,47.95,48,47.95,48,41410,0
FPT,8/14/2020 9:32,48,48,47.95,48,99660,0
FPT,8/14/2020 9:33,48,48.1,48,48.1,12230,0
FPT,8/14/2020 9:34,48.05,48.1,48.05,48.1,14320,0
FPT,8/14/2020 9:35,48.1,48.1,48.1,48.1,1020,0
FPT,8/14/2020 9:36,48.1,48.15,48.1,48.1,4210,0
FPT,8/14/2020 9:37,48.15,48.15,48.15,48.15,13210,0
FPT,8/14/2020 9:38,48.1,48.2,48.1,48.15,11740,0
FPT,8/14/2020 9:39,48.15,48.15,48.15,48.15,2660,0
FPT,8/14/2020 9:40,48.15,48.15,48.1,48.1,7010,0
FPT,8/14/2020 9:41,48.15,48.15,48.1,48.1,550,0
FPT,8/14/2020 9:42,48.15,48.15,48.1,48.1,14700,0
FPT,8/14/2020 9:43,48.15,48.15,48.15,48.15,490,0
FPT,8/14/2020 9:44,48.15,48.15,48.1,48.15,6950,0
FPT,8/14/2020 9:45,48.1,48.15,48.1,48.15,1450,0
FPT,8/14/2020 9:46,48.1,48.15,48.1,48.15,8030,0
FPT,8/14/2020 9:47,48.1,48.15,48.1,48.15,60,0
FPT,8/14/2020 9:48,48.1,48.15,48.1,48.15,260,0
FPT,8/14/2020 9:49,48.15,48.15,48.1,48.1,310,0
FPT,8/14/2020 9:50,48.15,48.15,48.1,48.15,2200,0
FPT,8/14/2020 9:51,48.1,48.15,48.1,48.15,2160,0
FPT,8/14/2020 9:52,48.1,48.15,48.1,48.15,30,0
FPT,8/14/2020 9:53,48.1,48.1,48.1,48.1,1620,0
FPT,8/14/2020 9:54,48.15,48.15,48.1,48.1,720,0
FPT,8/14/2020 9:55,48.1,48.1,48.1,48.1,2900,0
FPT,8/14/2020 9:56,48.1,48.1,48.1,48.1,100,0
FPT,8/14/2020 9:57,48.1,48.1,48.1,48.1,290,0
FPT,8/14/2020 9:58,48.1,48.1,48.05,48.1,29810,0
FPT,8/14/2020 9:59,48.15,48.15,48.1,48.1,14040,0
FPT,8/14/2020 10:00,48.1,48.15,48.1,48.15,1200,0
FPT,8/14/2020 10:01,48.1,48.15,48.1,48.15,1100,0
FPT,8/14/2020 10:02,48.1,48.15,48.1,48.1,5190,0
FPT,8/14/2020 10:03,48.1,48.15,48.1,48.15,340,0
FPT,8/14/2020 10:04,48.15,48.15,48.15,48.15,3790,0
FPT,8/14/2020 10:05,48.15,48.15,48.1,48.15,5150,0
FPT,8/14/2020 10:06,48.1,48.15,48.1,48.1,1150,0
FPT,8/14/2020 10:07,48.1,48.15,48.1,48.1,1460,0
FPT,8/14/2020 10:08,48.1,48.1,48.05,48.05,750,0
FPT,8/14/2020 10:09,48.1,48.1,48.05,48.05,3010,0
FPT,8/14/2020 10:10,48.05,48.05,48,48,6230,0
FPT,8/14/2020 10:11,48,48,48,48,1000,0
FPT,8/14/2020 10:12,48,48.05,48,48.05,2530,0
FPT,8/14/2020 10:13,48.05,48.05,48,48,510,0
FPT,8/14/2020 10:14,48,48,48,48,8290,0
FPT,8/14/2020 10:15,48,48.05,48,48.05,30,0
FPT,8/14/2020 10:16,48,48.05,48,48,1090,0
FPT,8/14/2020 10:17,48,48,48,48,4440,0
FPT,8/14/2020 10:18,48,48.05,48,48,8570,0
FPT,8/14/2020 10:19,48.05,48.05,48,48.05,4830,0
FPT,8/14/2020 10:20,48.05,48.05,48.05,48.05,2090,0
FPT,8/14/2020 10:21,48,48,48,48,21400,0
FPT,8/14/2020 10:22,48,48.05,48,48,1280,0
FPT,8/14/2020 10:23,48,48,48,48,170,0
FPT,8/14/2020 10:24,48.05,48.05,48,48,3570,0
FPT,8/14/2020 10:25,48,48,48,48,14470,0
FPT,8/14/2020 10:26,48,48,48,48,2190,0
FPT,8/14/2020 10:27,48,48.05,48,48,15390,0
FPT,8/14/2020 10:28,48,48.1,48,48.1,63200,0
FPT,8/14/2020 10:29,48.15,48.15,48.1,48.1,6870,0
FPT,8/14/2020 10:30,48.1,48.1,48.1,48.1,32680,0
FPT,8/14/2020 10:31,48.15,48.15,48.1,48.1,11550,0
FPT,8/14/2020 10:32,48.1,48.15,48,48.15,6980,0
FPT,8/14/2020 10:33,48.1,48.1,48.1,48.1,420,0
FPT,8/14/2020 10:34,48.1,48.1,48,48,8770,0
FPT,8/14/2020 10:35,48.1,48.1,48.1,48.1,100,0
FPT,8/14/2020 10:36,48.15,48.15,48.15,48.15,6750,0
FPT,8/14/2020 10:37,48.1,48.1,48.1,48.1,100,0
FPT,8/14/2020 10:38,48.05,48.05,48.05,48.05,1220,0
FPT,8/14/2020 10:39,48.1,48.15,48.1,48.15,8040,0
FPT,8/14/2020 10:40,48.15,48.15,48.1,48.1,6940,0
FPT,8/14/2020 10:41,48.1,48.15,48.1,48.15,180,0
FPT,8/14/2020 10:42,48.15,48.15,48.1,48.1,6880,0
FPT,8/14/2020 10:43,48.15,48.15,48.15,48.15,14230,0
FPT,8/14/2020 10:44,48.15,48.15,48.15,48.15,270,0
FPT,8/14/2020 10:45,48.05,48.15,48.05,48.15,6820,0
FPT,8/14/2020 10:46,48.15,48.15,48.1,48.1,2010,0
FPT,8/14/2020 10:48,48.1,48.1,48.1,48.1,30,0
FPT,8/14/2020 10:49,48.15,48.15,48.05,48.05,6790,0
FPT,8/14/2020 10:50,48.05,48.05,48.05,48.05,7800,0
FPT,8/14/2020 10:51,48.15,48.15,48.1,48.1,7080,0
FPT,8/14/2020 10:52,48.1,48.1,48.1,48.1,770,0
FPT,8/14/2020 10:53,48.1,48.15,48.1,48.15,13550,0
FPT,8/14/2020 10:55,48.1,48.1,48.05,48.05,4180,0
FPT,8/14/2020 10:56,48.05,48.1,48.05,48.05,8800,0
FPT,8/14/2020 10:57,48.05,48.05,48,48,3100,0
FPT,8/14/2020 10:58,48.05,48.05,48,48,260,0
FPT,8/14/2020 10:59,48.1,48.1,48.05,48.05,8760,0
FPT,8/14/2020 11:00,48.05,48.1,48.05,48.1,6800,0
FPT,8/14/2020 11:01,48.1,48.1,48.1,48.1,6850,0
FPT,8/14/2020 11:02,48.1,48.1,48.1,48.1,17870,0
FPT,8/14/2020 11:03,48.15,48.15,48.1,48.1,12150,0
FPT,8/14/2020 11:04,48.1,48.15,48.1,48.15,1350,0
FPT,8/14/2020 11:05,48.1,48.1,48.1,48.1,1310,0
FPT,8/14/2020 11:06,48.1,48.15,48.1,48.15,5030,0
FPT,8/14/2020 11:07,48.15,48.15,48.1,48.15,180,0
FPT,8/14/2020 11:08,48.15,48.15,48.15,48.15,6770,0
FPT,8/14/2020 11:09,48.1,48.1,48.1,48.1,1000,0
FPT,8/14/2020 11:10,48.1,48.1,48.1,48.1,3850,0
FPT,8/14/2020 11:11,48.05,48.05,48.05,48.05,5200,0
FPT,8/14/2020 11:12,48.05,48.05,48.05,48.05,200,0
FPT,8/14/2020 11:13,48.05,48.05,48.05,48.05,550,0
FPT,8/14/2020 11:14,48.1,48.1,48.1,48.1,480,0
FPT,8/14/2020 11:15,48.05,48.1,48.05,48.05,10470,0
FPT,8/14/2020 11:16,48.05,48.05,48.05,48.05,1550,0
FPT,8/14/2020 11:17,48.05,48.05,48.05,48.05,70,0
FPT,8/14/2020 11:18,48.05,48.05,48.05,48.05,2100,0
FPT,8/14/2020 11:19,48.05,48.05,48.05,48.05,7950,0
FPT,8/14/2020 11:20,48.05,48.05,48.05,48.05,30,0
FPT,8/14/2020 11:21,48,48,48,48,13820,0
FPT,8/14/2020 11:22,48,48,47.95,47.95,230,0
FPT,8/14/2020 11:24,47.95,47.95,47.95,47.95,1200,0
FPT,8/14/2020 11:25,48,48,48,48,80,0
FPT,8/14/2020 11:26,48,48,47.95,47.95,14140,0
FPT,8/14/2020 11:27,47.95,47.95,47.95,47.95,70,0
FPT,8/14/2020 11:28,47.95,47.95,47.9,47.9,1010,0
FPT,8/14/2020 11:29,47.95,47.95,47.9,47.9,610,0
FPT,8/14/2020 13:00,47.9,47.9,47.9,47.9,8360,0
FPT,8/14/2020 13:01,47.95,47.95,47.9,47.9,1350,0
FPT,8/14/2020 13:02,47.9,47.9,47.85,47.85,11380,0
FPT,8/14/2020 13:03,47.8,47.8,47.75,47.8,25430,0
FPT,8/14/2020 13:04,47.85,47.85,47.85,47.85,50,0
FPT,8/14/2020 13:05,47.85,47.85,47.85,47.85,170,0
FPT,8/14/2020 13:06,47.85,47.85,47.85,47.85,100,0
FPT,8/14/2020 13:08,47.85,47.85,47.85,47.85,500,0
FPT,8/14/2020 13:09,47.8,47.85,47.8,47.85,1100,0
FPT,8/14/2020 13:10,47.8,47.8,47.8,47.8,11800,0
FPT,8/14/2020 13:11,47.8,47.8,47.8,47.8,410,0
FPT,8/14/2020 13:12,47.8,47.8,47.8,47.8,1100,0
FPT,8/14/2020 13:13,47.8,47.8,47.8,47.8,200,0
FPT,8/14/2020 13:14,47.85,47.85,47.85,47.85,4850,0
FPT,8/14/2020 13:15,47.9,47.9,47.85,47.85,580,0
FPT,8/14/2020 13:16,47.9,47.9,47.9,47.9,4000,0
FPT,8/14/2020 13:17,47.9,47.9,47.85,47.85,5310,0
FPT,8/14/2020 13:18,47.9,47.9,47.9,47.9,38660,0
FPT,8/14/2020 13:19,47.95,47.95,47.9,47.9,460,0
FPT,8/14/2020 13:20,47.95,47.95,47.9,47.95,410,0
FPT,8/14/2020 13:21,47.9,48,47.9,48,60600,0
FPT,8/14/2020 13:22,48,48,48,48,1100,0
FPT,8/14/2020 13:27,48,48,48,48,50,0
FPT,8/14/2020 13:28,47.95,48,47.95,48,85000,0
FPT,8/14/2020 13:29,48,48,48,48,6210,0
FPT,8/14/2020 13:30,48,48,48,48,1190,0
FPT,8/14/2020 13:31,48,48,47.95,48,16800,0
FPT,8/14/2020 13:32,47.95,47.95,47.95,47.95,5260,0
FPT,8/14/2020 13:33,47.95,47.95,47.95,47.95,2320,0
FPT,8/14/2020 13:34,47.95,47.95,47.95,47.95,1870,0
FPT,8/14/2020 13:35,47.95,47.95,47.95,47.95,18020,0
FPT,8/14/2020 13:36,47.95,47.95,47.95,47.95,16340,0
FPT,8/14/2020 13:37,47.95,47.95,47.85,47.85,18320,0
FPT,8/14/2020 13:38,47.85,47.85,47.85,47.85,6950,0
FPT,8/14/2020 13:39,47.85,47.85,47.75,47.75,6470,0
FPT,8/14/2020 13:40,47.75,47.8,47.75,47.75,4320,0
FPT,8/14/2020 13:41,47.75,47.75,47.75,47.75,3120,0
FPT,8/14/2020 13:42,47.75,47.8,47.75,47.75,1520,0
FPT,8/14/2020 13:43,47.75,47.75,47.7,47.75,14420,0
FPT,8/14/2020 13:44,47.75,47.75,47.75,47.75,3000,0
FPT,8/14/2020 13:45,47.8,47.8,47.8,47.8,1520,0
FPT,8/14/2020 13:47,47.85,47.85,47.8,47.8,4280,0
FPT,8/14/2020 13:48,47.75,47.8,47.75,47.8,310,0
FPT,8/14/2020 13:49,47.8,47.85,47.8,47.8,4120,0
FPT,8/14/2020 13:50,47.8,47.8,47.8,47.8,10,0
FPT,8/14/2020 13:51,47.8,47.85,47.8,47.8,940,0
FPT,8/14/2020 13:52,47.85,47.85,47.85,47.85,300,0
FPT,8/14/2020 13:53,47.85,47.85,47.8,47.8,2330,0
FPT,8/14/2020 13:55,47.85,47.85,47.85,47.85,10,0
FPT,8/14/2020 13:56,47.8,47.85,47.8,47.8,1800,0
FPT,8/14/2020 13:57,47.8,47.85,47.8,47.85,2530,0
FPT,8/14/2020 13:58,47.85,47.85,47.85,47.85,1000,0
FPT,8/14/2020 13:59,47.8,47.85,47.8,47.8,1490,0
FPT,8/14/2020 14:00,47.8,47.8,47.8,47.8,2600,0
FPT,8/14/2020 14:01,47.8,47.8,47.75,47.75,13520,0
FPT,8/14/2020 14:02,47.75,47.75,47.7,47.7,7480,0
FPT,8/14/2020 14:03,47.7,47.7,47.65,47.65,12730,0
FPT,8/14/2020 14:04,47.65,47.65,47.6,47.6,9430,0
FPT,8/14/2020 14:05,47.6,47.65,47.6,47.6,2280,0
FPT,8/14/2020 14:06,47.6,47.65,47.6,47.6,2620,0
FPT,8/14/2020 14:07,47.6,47.6,47.6,47.6,1740,0
FPT,8/14/2020 14:08,47.55,47.6,47.55,47.6,4580,0
FPT,8/14/2020 14:09,47.6,47.6,47.5,47.55,5810,0
FPT,8/14/2020 14:10,47.55,47.55,47.5,47.55,1270,0
FPT,8/14/2020 14:11,47.55,47.55,47.5,47.55,8550,0
FPT,8/14/2020 14:12,47.5,47.55,47.5,47.5,26600,0
FPT,8/14/2020 14:13,47.55,47.55,47.5,47.5,32840,0
FPT,8/14/2020 14:14,47.5,47.5,47.45,47.5,11290,0
FPT,8/14/2020 14:15,47.5,47.55,47.5,47.55,2450,0
FPT,8/14/2020 14:16,47.55,47.6,47.5,47.5,21050,0
FPT,8/14/2020 14:17,47.6,47.6,47.5,47.6,1480,0
FPT,8/14/2020 14:18,47.5,47.5,47.5,47.5,5200,0
FPT,8/14/2020 14:19,47.6,47.6,47.55,47.55,4170,0
FPT,8/14/2020 14:20,47.55,47.6,47.55,47.6,6200,0
FPT,8/14/2020 14:21,47.6,47.6,47.55,47.6,8140,0
FPT,8/14/2020 14:22,47.6,47.65,47.6,47.65,6360,0
FPT,8/14/2020 14:23,47.7,47.7,47.7,47.7,1500,0
FPT,8/14/2020 14:24,47.7,47.7,47.7,47.7,1240,0
FPT,8/14/2020 14:25,47.7,47.8,47.7,47.8,11610,0
FPT,8/14/2020 14:26,47.8,47.85,47.8,47.85,7080,0
FPT,8/14/2020 14:27,47.85,47.85,47.85,47.85,440,0
FPT,8/14/2020 14:28,47.8,47.85,47.8,47.85,640,0
FPT,8/14/2020 14:29,47.85,47.85,47.8,47.85,11440,0
FPT,8/14/2020 14:46,47.8,47.8,47.8,47.8,67320,0
FPT,8/17/2020 9:15,46.9,46.9,46.9,46.9,32710,0
FPT,8/17/2020 9:16,46.9,47,46.9,47,16690,0
FPT,8/17/2020 9:17,46.9,47,46.9,47,14240,0
FPT,8/17/2020 9:18,46.9,47,46.9,46.9,11620,0
FPT,8/17/2020 9:19,46.9,46.9,46.85,46.85,8080,0
FPT,8/17/2020 9:20,46.85,46.85,46.8,46.85,2410,0
FPT,8/17/2020 9:21,46.85,46.85,46.75,46.75,34950,0
FPT,8/17/2020 9:22,46.7,46.8,46.65,46.7,5550,0
FPT,8/17/2020 9:23,46.7,46.7,46.6,46.65,7280,0
FPT,8/17/2020 9:24,46.7,46.7,46.7,46.7,5160,0
FPT,8/17/2020 9:25,46.7,46.8,46.7,46.8,3090,0
FPT,8/17/2020 9:26,46.8,46.8,46.7,46.8,530,0
FPT,8/17/2020 9:27,46.85,46.85,46.85,46.85,500,0
FPT,8/17/2020 9:28,46.8,46.85,46.8,46.85,2840,0
FPT,8/17/2020 9:29,46.85,46.9,46.85,46.9,4770,0
FPT,8/17/2020 9:30,46.9,46.95,46.9,46.95,10940,0
FPT,8/17/2020 9:31,46.95,47,46.95,47,2270,0
FPT,8/17/2020 9:32,47,47,46.95,47,11900,0
FPT,8/17/2020 9:33,47,47,46.95,47,4830,0
FPT,8/17/2020 9:34,47,47,47,47,6820,0
FPT,8/17/2020 9:35,47,47,47,47,5640,0
FPT,8/17/2020 9:36,47,47,47,47,10560,0
FPT,8/17/2020 9:37,47,47,47,47,5500,0
FPT,8/17/2020 9:38,47,47,46.95,47,7390,0
FPT,8/17/2020 9:39,47,47,47,47,850,0
FPT,8/17/2020 9:40,47,47,46.95,46.95,5780,0
FPT,8/17/2020 9:41,46.95,46.95,46.9,46.9,300,0
FPT,8/17/2020 9:42,46.9,46.9,46.9,46.9,3440,0
FPT,8/17/2020 9:43,46.9,46.9,46.9,46.9,700,0
FPT,8/17/2020 9:44,46.9,46.9,46.9,46.9,160,0
FPT,8/17/2020 9:45,46.9,46.9,46.9,46.9,590,0
FPT,8/17/2020 9:46,46.9,46.9,46.9,46.9,7230,0
FPT,8/17/2020 9:47,46.9,46.9,46.9,46.9,1140,0
FPT,8/17/2020 9:48,46.9,46.9,46.9,46.9,5100,0
FPT,8/17/2020 9:49,46.9,46.9,46.9,46.9,1140,0
FPT,8/17/2020 9:50,46.9,46.9,46.85,46.9,540,0
FPT,8/17/2020 9:51,46.9,46.9,46.9,46.9,680,0
FPT,8/17/2020 9:52,46.9,46.95,46.9,46.95,6650,0
FPT,8/17/2020 9:53,46.95,47,46.9,46.95,4450,0
FPT,8/17/2020 9:54,46.95,46.95,46.95,46.95,1390,0
FPT,8/17/2020 9:55,46.95,46.95,46.9,46.9,2380,0
FPT,8/17/2020 9:56,46.9,46.9,46.9,46.9,1300,0
FPT,8/17/2020 9:57,46.9,46.95,46.9,46.95,2170,0
FPT,8/17/2020 9:58,46.9,46.9,46.9,46.9,1000,0
FPT,8/17/2020 9:59,46.9,46.9,46.9,46.9,8790,0
FPT,8/17/2020 10:00,46.95,46.95,46.9,46.9,9090,0
FPT,8/17/2020 10:01,46.95,46.95,46.95,46.95,2080,0
FPT,8/17/2020 10:02,46.95,46.95,46.95,46.95,11730,0
FPT,8/17/2020 10:03,46.95,46.95,46.95,46.95,1350,0
FPT,8/17/2020 10:04,46.95,46.95,46.95,46.95,7800,0
FPT,8/17/2020 10:05,47,47,46.95,46.95,7480,0
FPT,8/17/2020 10:06,46.9,46.9,46.9,46.9,500,0
FPT,8/17/2020 10:08,46.9,46.9,46.9,46.9,19000,0
FPT,8/17/2020 10:09,46.95,46.95,46.95,46.95,4510,0
FPT,8/17/2020 10:11,46.95,46.95,46.95,46.95,100,0
FPT,8/17/2020 10:12,46.95,46.95,46.9,46.9,5030,0
FPT,8/17/2020 10:13,46.9,46.9,46.9,46.9,3520,0
FPT,8/17/2020 10:14,46.9,46.9,46.9,46.9,1230,0
FPT,8/17/2020 10:15,46.9,46.95,46.9,46.95,2500,0
FPT,8/17/2020 10:16,46.95,46.95,46.95,46.95,80,0
FPT,8/17/2020 10:17,46.95,46.95,46.95,46.95,40,0
FPT,8/17/2020 10:18,46.9,46.9,46.85,46.85,9240,0
FPT,8/17/2020 10:19,46.85,46.95,46.85,46.95,2470,0
FPT,8/17/2020 10:20,46.9,46.9,46.9,46.9,1370,0
FPT,8/17/2020 10:21,46.85,46.85,46.85,46.85,5830,0
FPT,8/17/2020 10:22,46.85,46.85,46.85,46.85,860,0
FPT,8/17/2020 10:23,46.85,46.85,46.85,46.85,1860,0
FPT,8/17/2020 10:24,46.8,46.85,46.8,46.85,2210,0
FPT,8/17/2020 10:25,46.85,46.9,46.8,46.9,1500,0
FPT,8/17/2020 10:26,46.9,46.9,46.9,46.9,340,0
FPT,8/17/2020 10:27,46.9,46.9,46.8,46.8,34290,0
FPT,8/17/2020 10:28,46.8,46.8,46.8,46.8,19740,0
FPT,8/17/2020 10:29,46.8,46.8,46.75,46.75,790,0
FPT,8/17/2020 10:30,46.75,46.75,46.75,46.75,660,0
FPT,8/17/2020 10:31,46.75,46.75,46.75,46.75,3570,0
FPT,8/17/2020 10:32,46.75,46.8,46.75,46.75,1710,0
FPT,8/17/2020 10:33,46.75,46.85,46.7,46.7,2360,0
FPT,8/17/2020 10:34,46.75,46.75,46.7,46.7,380,0
FPT,8/17/2020 10:35,46.75,46.75,46.7,46.75,1080,0
FPT,8/17/2020 10:36,46.75,46.8,46.75,46.75,420,0
FPT,8/17/2020 10:38,46.75,46.75,46.75,46.75,1000,0
FPT,8/17/2020 10:39,46.75,46.75,46.7,46.7,1880,0
FPT,8/17/2020 10:40,46.7,46.7,46.7,46.7,500,0
FPT,8/17/2020 10:41,46.8,46.8,46.75,46.75,90,0
FPT,8/17/2020 10:42,46.7,46.75,46.7,46.75,1280,0
FPT,8/17/2020 10:43,46.7,46.7,46.7,46.7,10600,0
FPT,8/17/2020 10:44,46.75,46.75,46.75,46.75,2000,0
FPT,8/17/2020 10:45,46.75,46.75,46.75,46.75,10090,0
FPT,8/17/2020 10:46,46.75,46.8,46.75,46.8,3010,0
FPT,8/17/2020 10:47,46.75,46.8,46.75,46.75,1900,0
FPT,8/17/2020 10:48,46.8,46.8,46.8,46.8,1110,0
FPT,8/17/2020 10:49,46.8,46.85,46.8,46.8,6100,0
FPT,8/17/2020 10:51,46.8,46.8,46.8,46.8,4220,0
FPT,8/17/2020 10:52,46.85,46.85,46.85,46.85,1000,0
FPT,8/17/2020 10:53,46.85,46.85,46.8,46.8,360,0
FPT,8/17/2020 10:54,46.8,46.85,46.8,46.8,920,0
FPT,8/17/2020 10:55,46.85,46.85,46.8,46.8,24400,0
FPT,8/17/2020 10:56,46.8,46.8,46.7,46.7,8990,0
FPT,8/17/2020 10:57,46.7,46.7,46.6,46.65,34690,0
FPT,8/17/2020 10:58,46.65,46.65,46.6,46.6,26700,0
FPT,8/17/2020 10:59,46.6,46.6,46.6,46.6,3570,0
FPT,8/17/2020 11:00,46.6,46.6,46.6,46.6,1350,0
FPT,8/17/2020 11:01,46.6,46.6,46.55,46.55,10150,0
FPT,8/17/2020 11:02,46.6,46.6,46.5,46.6,3220,0
FPT,8/17/2020 11:03,46.6,46.65,46.55,46.6,13830,0
FPT,8/17/2020 11:04,46.65,46.65,46.6,46.65,500,0
FPT,8/17/2020 11:05,46.65,46.65,46.6,46.6,320,0
FPT,8/17/2020 11:06,46.65,46.65,46.6,46.6,1400,0
FPT,8/17/2020 11:07,46.65,46.65,46.65,46.65,190,0
FPT,8/17/2020 11:08,46.7,46.7,46.7,46.7,300,0
FPT,8/17/2020 11:09,46.7,46.7,46.7,46.7,310,0
FPT,8/17/2020 11:10,46.7,46.7,46.7,46.7,340,0
FPT,8/17/2020 11:11,46.65,46.65,46.65,46.65,4930,0
FPT,8/17/2020 11:12,46.65,46.65,46.6,46.65,7380,0
FPT,8/17/2020 11:13,46.6,46.6,46.6,46.6,100,0
FPT,8/17/2020 11:14,46.6,46.6,46.55,46.6,17590,0
FPT,8/17/2020 11:15,46.6,46.6,46.6,46.6,80,0
FPT,8/17/2020 11:16,46.6,46.65,46.6,46.65,10560,0
FPT,8/17/2020 11:17,46.65,46.65,46.65,46.65,560,0
FPT,8/17/2020 11:18,46.65,46.65,46.65,46.65,10630,0
FPT,8/17/2020 11:19,46.65,46.65,46.55,46.55,5090,0
FPT,8/17/2020 11:20,46.6,46.6,46.55,46.6,190,0
FPT,8/17/2020 11:21,46.6,46.6,46.55,46.55,7980,0
FPT,8/17/2020 11:22,46.6,46.6,46.6,46.6,170,0
FPT,8/17/2020 11:23,46.6,46.6,46.6,46.6,1000,0
FPT,8/17/2020 11:26,46.7,46.7,46.6,46.6,1080,0
FPT,8/17/2020 11:27,46.6,46.6,46.6,46.6,740,0
FPT,8/17/2020 11:28,46.6,46.6,46.6,46.6,2510,0
FPT,8/17/2020 11:29,46.7,46.7,46.7,46.7,160,0
FPT,8/17/2020 13:00,46.7,46.7,46.7,46.7,11390,0
FPT,8/17/2020 13:02,46.7,46.7,46.7,46.7,160,0
FPT,8/17/2020 13:03,46.7,46.7,46.7,46.7,70,0
FPT,8/17/2020 13:05,46.7,46.7,46.7,46.7,20,0
FPT,8/17/2020 13:06,46.6,46.6,46.6,46.6,10,0
FPT,8/17/2020 13:07,46.6,46.6,46.6,46.6,5530,0
FPT,8/17/2020 13:08,46.55,46.6,46.55,46.55,7620,0
FPT,8/17/2020 13:09,46.6,46.6,46.5,46.5,13840,0
FPT,8/17/2020 13:10,46.5,46.5,46.5,46.5,7510,0
FPT,8/17/2020 13:11,46.6,46.6,46.55,46.55,1210,0
FPT,8/17/2020 13:12,46.55,46.55,46.5,46.5,570,0
FPT,8/17/2020 13:13,46.55,46.6,46.55,46.6,90,0
FPT,8/17/2020 13:14,46.6,46.6,46.6,46.6,5100,0
FPT,8/17/2020 13:15,46.6,46.6,46.6,46.6,250,0
FPT,8/17/2020 13:16,46.6,46.6,46.55,46.55,50,0
FPT,8/17/2020 13:17,46.55,46.6,46.55,46.6,710,0
FPT,8/17/2020 13:18,46.6,46.6,46.6,46.6,2600,0
FPT,8/17/2020 13:19,46.6,46.6,46.55,46.6,6220,0
FPT,8/17/2020 13:20,46.55,46.6,46.55,46.6,1310,0
FPT,8/17/2020 13:21,46.6,46.65,46.6,46.65,11230,0
FPT,8/17/2020 13:22,46.65,46.7,46.65,46.7,25180,0
FPT,8/17/2020 13:23,46.75,46.75,46.75,46.75,860,0
FPT,8/17/2020 13:24,46.75,46.75,46.7,46.75,3650,0
FPT,8/17/2020 13:25,46.7,46.7,46.7,46.7,1550,0
FPT,8/17/2020 13:26,46.7,46.7,46.7,46.7,2790,0
FPT,8/17/2020 13:27,46.7,46.7,46.6,46.6,5580,0
FPT,8/17/2020 13:28,46.6,46.6,46.6,46.6,5770,0
FPT,8/17/2020 13:29,46.7,46.7,46.7,46.7,3260,0
FPT,8/17/2020 13:30,46.7,46.7,46.7,46.7,2320,0
FPT,8/17/2020 13:31,46.7,46.7,46.7,46.7,1280,0
FPT,8/17/2020 13:32,46.7,46.7,46.7,46.7,780,0
FPT,8/17/2020 13:33,46.75,46.75,46.75,46.75,1100,0
FPT,8/17/2020 13:34,46.75,46.75,46.75,46.75,210,0
FPT,8/17/2020 13:35,46.7,46.75,46.7,46.75,410,0
FPT,8/17/2020 13:36,46.7,46.75,46.7,46.75,5320,0
FPT,8/17/2020 13:37,46.75,46.75,46.75,46.75,40,0
FPT,8/17/2020 13:38,46.75,46.75,46.75,46.75,960,0
FPT,8/17/2020 13:39,46.75,46.75,46.7,46.7,2310,0
FPT,8/17/2020 13:40,46.75,46.75,46.7,46.75,3530,0
FPT,8/17/2020 13:41,46.75,46.75,46.75,46.75,1190,0
FPT,8/17/2020 13:42,46.75,46.75,46.75,46.75,5070,0
FPT,8/17/2020 13:43,46.75,46.75,46.75,46.75,2520,0
FPT,8/17/2020 13:44,46.75,46.75,46.75,46.75,3220,0
FPT,8/17/2020 13:45,46.75,46.75,46.7,46.7,1720,0
FPT,8/17/2020 13:46,46.75,46.75,46.75,46.75,1100,0
FPT,8/17/2020 13:47,46.75,46.75,46.75,46.75,200,0
FPT,8/17/2020 13:48,46.75,46.75,46.75,46.75,4720,0
FPT,8/17/2020 13:49,46.75,46.75,46.75,46.75,400,0
FPT,8/17/2020 13:50,46.8,46.8,46.8,46.8,20810,0
FPT,8/17/2020 13:51,46.8,46.8,46.8,46.8,4070,0
FPT,8/17/2020 13:52,46.8,46.8,46.8,46.8,450,0
FPT,8/17/2020 13:53,46.8,46.8,46.8,46.8,3040,0
FPT,8/17/2020 13:54,46.8,46.8,46.8,46.8,930,0
FPT,8/17/2020 13:55,46.85,46.85,46.85,46.85,7350,0
FPT,8/17/2020 13:56,46.9,46.9,46.9,46.9,8810,0
FPT,8/17/2020 13:57,46.9,46.95,46.9,46.95,3420,0
FPT,8/17/2020 13:58,46.95,46.95,46.9,46.95,4590,0
FPT,8/17/2020 13:59,46.95,46.95,46.95,46.95,1120,0
FPT,8/17/2020 14:00,46.95,46.95,46.95,46.95,7230,0
FPT,8/17/2020 14:01,46.95,46.95,46.95,46.95,1120,0
FPT,8/17/2020 14:02,46.95,46.95,46.95,46.95,3430,0
FPT,8/17/2020 14:03,46.95,46.95,46.9,46.9,450,0
FPT,8/17/2020 14:04,46.95,46.95,46.9,46.9,3000,0
FPT,8/17/2020 14:05,46.9,46.9,46.9,46.9,3300,0
FPT,8/17/2020 14:06,46.9,46.95,46.9,46.95,12430,0
FPT,8/17/2020 14:07,46.95,46.95,46.9,46.9,660,0
FPT,8/17/2020 14:08,46.9,46.9,46.9,46.9,90,0
FPT,8/17/2020 14:09,46.9,46.9,46.9,46.9,1570,0
FPT,8/17/2020 14:10,46.9,46.9,46.9,46.9,500,0
FPT,8/17/2020 14:11,46.85,46.85,46.85,46.85,2590,0
FPT,8/17/2020 14:12,46.85,46.9,46.85,46.9,700,0
FPT,8/17/2020 14:13,46.9,46.9,46.85,46.85,50,0
FPT,8/17/2020 14:14,46.85,46.9,46.85,46.9,1500,0
FPT,8/17/2020 14:16,46.85,46.85,46.85,46.85,550,0
FPT,8/17/2020 14:18,46.85,46.85,46.85,46.85,5350,0
FPT,8/17/2020 14:19,46.85,46.85,46.85,46.85,60,0
FPT,8/17/2020 14:21,46.9,46.9,46.8,46.8,1220,0
FPT,8/17/2020 14:22,46.8,46.9,46.8,46.9,160,0
FPT,8/17/2020 14:24,46.8,46.9,46.8,46.9,1100,0
FPT,8/17/2020 14:25,46.9,46.9,46.9,46.9,9660,0
FPT,8/17/2020 14:26,46.9,46.9,46.9,46.9,70,0
FPT,8/17/2020 14:27,46.9,46.95,46.9,46.95,33280,0
FPT,8/17/2020 14:29,46.95,47,46.95,47,2280,0
FPT,8/17/2020 14:46,47,47,47,47,53510,0
FPT,8/18/2020 9:15,47.15,47.15,47.15,47.15,3800,0
FPT,8/18/2020 9:16,47.15,47.15,47.15,47.15,1640,0
FPT,8/18/2020 9:17,47.15,47.15,47.15,47.15,360,0
FPT,8/18/2020 9:18,47.15,47.15,47.15,47.15,20,0
FPT,8/18/2020 9:19,47,47,47,47,300,0
FPT,8/18/2020 9:20,47,47.1,47,47.1,1520,0
FPT,8/18/2020 9:21,47.05,47.05,47,47,3630,0
FPT,8/18/2020 9:22,46.9,47,46.9,47,240,0
FPT,8/18/2020 9:23,47,47,46.9,47,910,0
FPT,8/18/2020 9:24,47,47,47,47,600,0
FPT,8/18/2020 9:25,47,47,47,47,3100,0
FPT,8/18/2020 9:26,47,47,46.9,46.9,330,0
FPT,8/18/2020 9:27,46.9,47,46.9,47,4360,0
FPT,8/18/2020 9:28,47,47,46.85,46.85,1360,0
FPT,8/18/2020 9:29,47,47,47,47,10,0
FPT,8/18/2020 9:30,47,47,46.9,46.9,500,0
FPT,8/18/2020 9:31,47,47,47,47,30,0
FPT,8/18/2020 9:32,46.9,46.9,46.9,46.9,1540,0
FPT,8/18/2020 9:33,46.9,46.9,46.9,46.9,3150,0
FPT,8/18/2020 9:34,46.85,46.85,46.85,46.85,700,0
FPT,8/18/2020 9:35,46.85,46.85,46.8,46.8,300,0
FPT,8/18/2020 9:36,46.8,46.85,46.8,46.8,4420,0
FPT,8/18/2020 9:37,46.8,46.8,46.8,46.8,330,0
FPT,8/18/2020 9:38,46.8,46.8,46.8,46.8,900,0
FPT,8/18/2020 9:39,46.8,46.8,46.8,46.8,940,0
FPT,8/18/2020 9:40,46.8,46.9,46.8,46.9,600,0
FPT,8/18/2020 9:41,46.8,46.9,46.8,46.9,7220,0
FPT,8/18/2020 9:42,46.9,47,46.9,47,10010,0
FPT,8/18/2020 9:44,46.9,47,46.9,46.9,5210,0
FPT,8/18/2020 9:47,46.9,46.9,46.9,46.9,1900,0
FPT,8/18/2020 9:48,46.9,46.9,46.9,46.9,7790,0
FPT,8/18/2020 9:49,46.9,46.9,46.9,46.9,170,0
FPT,8/18/2020 9:50,46.95,46.95,46.95,46.95,30,0
FPT,8/18/2020 9:51,46.95,46.95,46.95,46.95,970,0
FPT,8/18/2020 9:53,46.95,46.95,46.95,46.95,190,0
FPT,8/18/2020 9:56,46.9,46.9,46.9,46.9,10,0
FPT,8/18/2020 9:57,46.9,46.9,46.9,46.9,500,0
FPT,8/18/2020 9:59,46.95,46.95,46.9,46.9,250,0
FPT,8/18/2020 10:00,46.95,46.95,46.9,46.9,19100,0
FPT,8/18/2020 10:01,46.9,46.9,46.9,46.9,100,0
FPT,8/18/2020 10:02,46.9,46.9,46.9,46.9,650,0
FPT,8/18/2020 10:04,46.9,46.9,46.9,46.9,4200,0
FPT,8/18/2020 10:06,46.9,46.9,46.9,46.9,60,0
FPT,8/18/2020 10:07,46.95,46.95,46.95,46.95,90,0
FPT,8/18/2020 10:08,46.95,46.95,46.9,46.9,440,0
FPT,8/18/2020 10:10,46.9,46.95,46.9,46.95,910,0
FPT,8/18/2020 10:13,46.95,46.95,46.95,46.95,6590,0
FPT,8/18/2020 10:14,46.95,46.95,46.95,46.95,100,0
FPT,8/18/2020 10:17,47,47,46.95,46.95,1080,0
FPT,8/18/2020 10:19,47,47,47,47,1120,0
FPT,8/18/2020 10:21,47,47,47,47,3000,0
FPT,8/18/2020 10:22,47,47,47,47,500,0
FPT,8/18/2020 10:23,47,47,46.95,46.95,800,0
FPT,8/18/2020 10:24,46.95,46.95,46.95,46.95,500,0
FPT,8/18/2020 10:25,46.95,46.95,46.95,46.95,50,0
FPT,8/18/2020 10:27,47,47,47,47,2620,0
FPT,8/18/2020 10:28,47,47,47,47,4130,0
FPT,8/18/2020 10:29,47,47,46.95,47,16750,0
FPT,8/18/2020 10:30,47,47,46.95,46.95,5100,0
FPT,8/18/2020 10:31,46.95,46.95,46.95,46.95,10,0
FPT,8/18/2020 10:33,46.95,47,46.95,46.95,910,0
FPT,8/18/2020 10:34,46.95,46.95,46.95,46.95,1000,0
FPT,8/18/2020 10:36,46.95,46.95,46.95,46.95,2000,0
FPT,8/18/2020 10:37,47,47,46.95,47,6810,0
FPT,8/18/2020 10:38,47,47.1,47,47.1,35290,0
FPT,8/18/2020 10:39,47,47,47,47,30,0
FPT,8/18/2020 10:40,47,47,47,47,100,0
FPT,8/18/2020 10:41,47,47,47,47,500,0
FPT,8/18/2020 10:42,47.1,47.1,47.1,47.1,6750,0
FPT,8/18/2020 10:43,47.1,47.1,47.1,47.1,400,0
FPT,8/18/2020 10:44,47.1,47.1,47,47,1010,0
FPT,8/18/2020 10:45,47,47,47,47,10,0
FPT,8/18/2020 10:46,47,47,47,47,100,0
FPT,8/18/2020 10:48,47.1,47.1,47.1,47.1,120,0
FPT,8/18/2020 10:50,47.1,47.1,47.1,47.1,2000,0
FPT,8/18/2020 10:51,47.05,47.05,47.05,47.05,100,0
FPT,8/18/2020 10:52,47.05,47.05,47.05,47.05,4010,0
FPT,8/18/2020 10:53,47.05,47.05,47.05,47.05,10,0
FPT,8/18/2020 10:55,47.05,47.05,47,47,430,0
FPT,8/18/2020 10:56,47,47,47,47,480,0
FPT,8/18/2020 10:57,47.05,47.05,47.05,47.05,2100,0
FPT,8/18/2020 10:59,47.05,47.05,47.05,47.05,60,0
FPT,8/18/2020 11:00,47.05,47.05,47.05,47.05,1500,0
FPT,8/18/2020 11:01,47,47,47,47,60,0
FPT,8/18/2020 11:02,47,47,47,47,2220,0
FPT,8/18/2020 11:05,47,47,47,47,10,0
FPT,8/18/2020 11:06,47,47,47,47,550,0
FPT,8/18/2020 11:07,47.05,47.05,47.05,47.05,15330,0
FPT,8/18/2020 11:09,47.05,47.05,47.05,47.05,5050,0
FPT,8/18/2020 11:10,47.05,47.05,47.05,47.05,150,0
FPT,8/18/2020 11:13,47.05,47.05,47.05,47.05,50,0
FPT,8/18/2020 11:14,47.05,47.05,47,47,610,0
FPT,8/18/2020 11:16,47,47,47,47,300,0
FPT,8/18/2020 11:17,47.05,47.05,47.05,47.05,1000,0
FPT,8/18/2020 11:18,47.05,47.05,47.05,47.05,2000,0
FPT,8/18/2020 11:19,47,47.05,47,47.05,350,0
FPT,8/18/2020 11:20,47.05,47.05,47.05,47.05,50,0
FPT,8/18/2020 11:22,47.05,47.05,47.05,47.05,3100,0
FPT,8/18/2020 11:23,47.05,47.05,47.05,47.05,4730,0
FPT,8/18/2020 11:24,47.05,47.1,47.05,47.1,9780,0
FPT,8/18/2020 11:25,47.05,47.1,47.05,47.1,18380,0
FPT,8/18/2020 11:27,47.1,47.1,47.1,47.1,10,0
FPT,8/18/2020 13:00,47.05,47.05,47.05,47.05,18240,0
FPT,8/18/2020 13:01,47,47,47,47,20,0
FPT,8/18/2020 13:02,47,47,47,47,320,0
FPT,8/18/2020 13:04,47.05,47.05,47,47,340,0
FPT,8/18/2020 13:05,47,47,47,47,150,0
FPT,8/18/2020 13:06,47,47.05,47,47.05,50980,0
FPT,8/18/2020 13:08,47,47,47,47,4620,0
FPT,8/18/2020 13:09,47,47,47,47,1000,0
FPT,8/18/2020 13:10,47,47.05,47,47.05,9640,0
FPT,8/18/2020 13:11,47,47,47,47,100,0
FPT,8/18/2020 13:12,47,47,47,47,5920,0
FPT,8/18/2020 13:13,46.95,46.95,46.95,46.95,7750,0
FPT,8/18/2020 13:14,46.95,46.95,46.95,46.95,7800,0
FPT,8/18/2020 13:15,46.95,46.95,46.95,46.95,2350,0
FPT,8/18/2020 13:16,46.95,46.95,46.95,46.95,6600,0
FPT,8/18/2020 13:17,46.95,46.95,46.95,46.95,7790,0
FPT,8/18/2020 13:18,46.9,46.9,46.9,46.9,6610,0
FPT,8/18/2020 13:19,46.9,46.9,46.9,46.9,2600,0
FPT,8/18/2020 13:21,46.95,46.95,46.95,46.95,10,0
FPT,8/18/2020 13:22,46.95,46.95,46.95,46.95,20,0
FPT,8/18/2020 13:23,46.9,46.95,46.9,46.95,700,0
FPT,8/18/2020 13:24,46.95,46.95,46.95,46.95,2100,0
FPT,8/18/2020 13:25,46.95,46.95,46.95,46.95,2150,0
FPT,8/18/2020 13:26,46.95,46.95,46.9,46.9,8370,0
FPT,8/18/2020 13:27,46.9,46.9,46.9,46.9,2650,0
FPT,8/18/2020 13:29,46.95,46.95,46.95,46.95,3000,0
FPT,8/18/2020 13:30,47,47,47,47,10,0
FPT,8/18/2020 13:31,46.95,47,46.95,47,5990,0
FPT,8/18/2020 13:34,46.95,46.95,46.95,46.95,200,0
FPT,8/18/2020 13:36,47,47,47,47,380,0
FPT,8/18/2020 13:39,47,47,47,47,14000,0
FPT,8/18/2020 13:40,47,47,47,47,6730,0
FPT,8/18/2020 13:44,47,47.05,47,47.05,7060,0
FPT,8/18/2020 13:45,47,47,47,47,170,0
FPT,8/18/2020 13:46,47,47,47,47,220,0
FPT,8/18/2020 13:47,47,47,47,47,9600,0
FPT,8/18/2020 13:48,47,47,47,47,70,0
FPT,8/18/2020 13:49,47,47,47,47,6650,0
FPT,8/18/2020 13:50,47,47,47,47,2870,0
FPT,8/18/2020 13:51,47,47.05,47,47.05,7010,0
FPT,8/18/2020 13:52,47,47.05,47,47.05,1600,0
FPT,8/18/2020 13:53,47.05,47.05,47.05,47.05,200,0
FPT,8/18/2020 13:54,47,47,47,47,1010,0
FPT,8/18/2020 13:55,47,47,47,47,1200,0
FPT,8/18/2020 13:56,47,47,47,47,50,0
FPT,8/18/2020 13:57,47,47,46.95,47,5370,0
FPT,8/18/2020 13:58,47,47,46.95,46.95,8630,0
FPT,8/18/2020 14:01,46.95,47,46.95,47,5700,0
FPT,8/18/2020 14:02,47,47,46.95,46.95,590,0
FPT,8/18/2020 14:03,47,47,46.9,46.9,19190,0
FPT,8/18/2020 14:04,46.9,46.95,46.8,46.8,16440,0
FPT,8/18/2020 14:05,46.8,46.8,46.8,46.8,1100,0
FPT,8/18/2020 14:06,46.95,46.95,46.95,46.95,2620,0
FPT,8/18/2020 14:08,46.8,46.8,46.8,46.8,1350,0
FPT,8/18/2020 14:09,46.95,46.95,46.95,46.95,10,0
FPT,8/18/2020 14:11,46.8,46.8,46.8,46.8,510,0
FPT,8/18/2020 14:12,46.8,46.8,46.8,46.8,300,0
FPT,8/18/2020 14:14,46.95,46.95,46.95,46.95,10,0
FPT,8/18/2020 14:15,46.9,46.9,46.9,46.9,400,0
FPT,8/18/2020 14:16,46.9,46.9,46.8,46.8,220,0
FPT,8/18/2020 14:18,46.9,46.9,46.9,46.9,110,0
FPT,8/18/2020 14:19,46.85,46.9,46.85,46.9,70,0
FPT,8/18/2020 14:20,46.9,46.9,46.9,46.9,70,0
FPT,8/18/2020 14:22,46.9,46.9,46.9,46.9,20,0
FPT,8/18/2020 14:23,46.9,46.9,46.9,46.9,1020,0
FPT,8/18/2020 14:24,46.9,46.9,46.9,46.9,260,0
FPT,8/18/2020 14:25,46.9,46.9,46.9,46.9,650,0
FPT,8/18/2020 14:26,46.9,46.9,46.85,46.9,4000,0
FPT,8/18/2020 14:27,47,47,47,47,47240,0
FPT,8/18/2020 14:28,47,47,47,47,2780,0
FPT,8/18/2020 14:46,46.85,46.85,46.85,46.85,22500,0
FPT,8/19/2020 9:15,46.9,46.9,46.9,46.9,4560,0
FPT,8/19/2020 9:16,46.85,46.85,46.8,46.85,6670,0
FPT,8/19/2020 9:17,46.85,46.85,46.85,46.85,3530,0
FPT,8/19/2020 9:19,46.85,46.85,46.85,46.85,3890,0
FPT,8/19/2020 9:20,46.85,46.85,46.85,46.85,3470,0
FPT,8/19/2020 9:21,46.8,46.85,46.8,46.85,1100,0
FPT,8/19/2020 9:22,46.8,46.8,46.75,46.8,9160,0
FPT,8/19/2020 9:23,46.8,46.8,46.7,46.7,4750,0
FPT,8/19/2020 9:24,46.75,46.75,46.75,46.75,2090,0
FPT,8/19/2020 9:26,46.75,46.75,46.75,46.75,10,0
FPT,8/19/2020 9:27,46.75,46.75,46.75,46.75,2360,0
FPT,8/19/2020 9:28,46.75,46.75,46.75,46.75,2760,0
FPT,8/19/2020 9:29,46.75,46.75,46.7,46.75,1000,0
FPT,8/19/2020 9:30,46.7,46.75,46.7,46.7,2510,0
FPT,8/19/2020 9:31,46.7,46.7,46.7,46.7,1090,0
FPT,8/19/2020 9:32,46.7,46.7,46.7,46.7,1000,0
FPT,8/19/2020 9:33,46.7,46.7,46.7,46.7,2100,0
FPT,8/19/2020 9:34,46.7,46.7,46.7,46.7,810,0
FPT,8/19/2020 9:35,46.7,46.7,46.7,46.7,1370,0
FPT,8/19/2020 9:36,46.7,46.7,46.65,46.7,1390,0
FPT,8/19/2020 9:37,46.7,46.7,46.7,46.7,4570,0
FPT,8/19/2020 9:39,46.75,46.75,46.75,46.75,200,0
FPT,8/19/2020 9:40,46.7,46.7,46.7,46.7,10,0
FPT,8/19/2020 9:41,46.75,46.75,46.75,46.75,20,0
FPT,8/19/2020 9:42,46.75,46.75,46.75,46.75,3230,0
FPT,8/19/2020 9:43,46.75,46.75,46.75,46.75,2610,0
FPT,8/19/2020 9:44,46.75,46.75,46.75,46.75,1030,0
FPT,8/19/2020 9:45,46.8,46.8,46.75,46.8,160,0
FPT,8/19/2020 9:47,46.8,46.8,46.8,46.8,8180,0
FPT,8/19/2020 9:48,46.8,46.85,46.8,46.85,1600,0
FPT,8/19/2020 9:49,46.8,46.8,46.8,46.8,1830,0
FPT,8/19/2020 9:50,46.8,46.8,46.75,46.8,6470,0
FPT,8/19/2020 9:51,46.85,46.85,46.85,46.85,410,0
FPT,8/19/2020 9:52,46.85,46.85,46.8,46.85,5110,0
FPT,8/19/2020 9:54,46.8,46.85,46.8,46.8,420,0
FPT,8/19/2020 9:55,46.85,46.85,46.8,46.8,6560,0
FPT,8/19/2020 9:56,46.8,46.85,46.8,46.85,15490,0
FPT,8/19/2020 9:57,46.9,46.9,46.85,46.85,350,0
FPT,8/19/2020 9:58,46.9,46.9,46.8,46.8,38430,0
FPT,8/19/2020 9:59,46.85,46.85,46.85,46.85,10,0
FPT,8/19/2020 10:00,46.8,46.85,46.8,46.8,5220,0
FPT,8/19/2020 10:01,46.8,46.85,46.8,46.85,4430,0
FPT,8/19/2020 10:02,46.85,46.85,46.85,46.85,5000,0
FPT,8/19/2020 10:03,46.8,46.8,46.8,46.8,1000,0
FPT,8/19/2020 10:04,46.8,46.8,46.8,46.8,2020,0
FPT,8/19/2020 10:05,46.85,46.85,46.85,46.85,10,0
FPT,8/19/2020 10:06,46.85,46.85,46.8,46.85,1080,0
FPT,8/19/2020 10:07,46.8,46.85,46.8,46.85,3040,0
FPT,8/19/2020 10:08,46.85,46.85,46.85,46.85,10050,0
FPT,8/19/2020 10:10,46.85,46.85,46.8,46.85,9840,0
FPT,8/19/2020 10:11,46.85,46.85,46.85,46.85,6670,0
FPT,8/19/2020 10:12,46.85,46.85,46.85,46.85,6300,0
FPT,8/19/2020 10:13,46.85,46.85,46.85,46.85,1210,0
FPT,8/19/2020 10:14,46.85,46.85,46.8,46.85,4300,0
FPT,8/19/2020 10:16,46.85,46.85,46.85,46.85,2200,0
FPT,8/19/2020 10:17,46.85,46.85,46.85,46.85,2110,0
FPT,8/19/2020 10:18,46.85,46.85,46.85,46.85,50,0
FPT,8/19/2020 10:19,46.85,46.85,46.85,46.85,70,0
FPT,8/19/2020 10:21,46.85,46.85,46.85,46.85,50,0
FPT,8/19/2020 10:22,46.8,46.8,46.8,46.8,1000,0
FPT,8/19/2020 10:23,46.85,46.85,46.85,46.85,16560,0
FPT,8/19/2020 10:25,46.85,46.85,46.85,46.85,900,0
FPT,8/19/2020 10:26,46.85,46.85,46.85,46.85,100,0
FPT,8/19/2020 10:27,46.85,46.85,46.85,46.85,2920,0
FPT,8/19/2020 10:28,46.85,46.85,46.85,46.85,3860,0
FPT,8/19/2020 10:29,46.85,46.85,46.85,46.85,32400,0
FPT,8/19/2020 10:30,46.85,46.9,46.85,46.9,1250,0
FPT,8/19/2020 10:31,46.9,46.9,46.9,46.9,5100,0
FPT,8/19/2020 10:32,46.9,46.9,46.9,46.9,10280,0
FPT,8/19/2020 10:33,46.9,46.9,46.9,46.9,2050,0
FPT,8/19/2020 10:34,46.9,46.9,46.9,46.9,1300,0
FPT,8/19/2020 10:35,46.95,46.95,46.95,46.95,20,0
FPT,8/19/2020 10:36,46.85,46.85,46.85,46.85,11670,0
FPT,8/19/2020 10:38,46.9,46.9,46.9,46.9,190,0
FPT,8/19/2020 10:39,46.85,46.85,46.85,46.85,4000,0
FPT,8/19/2020 10:40,46.85,46.85,46.85,46.85,120,0
FPT,8/19/2020 10:41,46.85,46.85,46.85,46.85,2330,0
FPT,8/19/2020 10:42,46.85,46.85,46.85,46.85,280,0
FPT,8/19/2020 10:43,46.85,46.85,46.85,46.85,50,0
FPT,8/19/2020 10:44,46.85,46.85,46.85,46.85,10,0
FPT,8/19/2020 10:46,46.8,46.85,46.8,46.85,610,0
FPT,8/19/2020 10:48,46.8,46.85,46.8,46.85,7500,0
FPT,8/19/2020 10:49,46.85,46.85,46.85,46.85,2870,0
FPT,8/19/2020 10:50,46.9,46.9,46.9,46.9,900,0
FPT,8/19/2020 10:53,46.9,46.9,46.9,46.9,30,0
FPT,8/19/2020 10:55,46.9,46.9,46.9,46.9,17850,0
FPT,8/19/2020 10:56,46.9,46.9,46.9,46.9,500,0
FPT,8/19/2020 10:57,46.9,46.95,46.9,46.95,14990,0
FPT,8/19/2020 10:58,46.95,46.95,46.95,46.95,2710,0
FPT,8/19/2020 10:59,46.9,46.9,46.9,46.9,200,0
FPT,8/19/2020 11:00,46.9,46.9,46.9,46.9,100,0
FPT,8/19/2020 11:02,46.95,46.95,46.95,46.95,3870,0
FPT,8/19/2020 11:03,46.95,46.95,46.95,46.95,1000,0
FPT,8/19/2020 11:04,47,47,47,47,6330,0
FPT,8/19/2020 11:06,47,47,47,47,1500,0
FPT,8/19/2020 11:07,46.95,46.95,46.95,46.95,12890,0
FPT,8/19/2020 11:08,46.95,46.95,46.95,46.95,1190,0
FPT,8/19/2020 11:09,47,47,47,47,3010,0
FPT,8/19/2020 11:10,46.95,46.95,46.95,46.95,1080,0
FPT,8/19/2020 11:11,46.9,46.9,46.9,46.9,1000,0
FPT,8/19/2020 11:12,46.9,46.95,46.9,46.95,3020,0
FPT,8/19/2020 11:13,46.95,46.95,46.95,46.95,12070,0
FPT,8/19/2020 11:14,46.95,46.95,46.95,46.95,3000,0
FPT,8/19/2020 11:16,46.95,46.95,46.95,46.95,120,0
FPT,8/19/2020 11:17,46.95,46.95,46.95,46.95,50,0
FPT,8/19/2020 11:18,47,47,47,47,310,0
FPT,8/19/2020 11:21,47,47,47,47,6250,0
FPT,8/19/2020 11:22,47,47,47,47,1090,0
FPT,8/19/2020 11:24,47,47,46.95,47,1510,0
FPT,8/19/2020 11:25,46.95,46.95,46.95,46.95,3920,0
FPT,8/19/2020 11:26,46.95,47,46.95,47,1010,0
FPT,8/19/2020 11:27,46.95,46.95,46.95,46.95,3000,0
FPT,8/19/2020 11:28,46.95,47,46.95,46.95,13350,0
FPT,8/19/2020 11:29,46.95,46.95,46.95,46.95,150,0
FPT,8/19/2020 13:00,46.95,46.95,46.95,46.95,5200,0
FPT,8/19/2020 13:01,46.95,46.95,46.95,46.95,1000,0
FPT,8/19/2020 13:02,46.9,46.9,46.9,46.9,10,0
FPT,8/19/2020 13:03,46.95,46.95,46.95,46.95,350,0
FPT,8/19/2020 13:04,46.95,46.95,46.95,46.95,10420,0
FPT,8/19/2020 13:05,46.95,46.95,46.95,46.95,3000,0
FPT,8/19/2020 13:07,47,47,47,47,30000,0
FPT,8/19/2020 13:08,46.95,47,46.95,47,32410,0
FPT,8/19/2020 13:10,47,47,47,47,1000,0
FPT,8/19/2020 13:11,47,47,47,47,2700,0
FPT,8/19/2020 13:13,47,47,46.95,46.95,3440,0
FPT,8/19/2020 13:15,47,47,47,47,50,0
FPT,8/19/2020 13:16,46.95,47,46.95,47,1070,0
FPT,8/19/2020 13:17,47,47,47,47,4140,0
FPT,8/19/2020 13:18,47,47,47,47,200,0
FPT,8/19/2020 13:19,47,47,47,47,5110,0
FPT,8/19/2020 13:20,46.95,47,46.95,47,1050,0
FPT,8/19/2020 13:21,47,47.05,46.95,47.05,35130,0
FPT,8/19/2020 13:22,47,47,47,47,100,0
FPT,8/19/2020 13:23,47.05,47.05,47,47,14960,0
FPT,8/19/2020 13:24,47,47,46.95,46.95,1200,0
FPT,8/19/2020 13:26,47,47,47,47,1000,0
FPT,8/19/2020 13:27,46.95,47,46.95,47,20040,0
FPT,8/19/2020 13:28,47,47,47,47,170,0
FPT,8/19/2020 13:29,46.95,46.95,46.95,46.95,200,0
FPT,8/19/2020 13:30,46.95,46.95,46.95,46.95,100,0
FPT,8/19/2020 13:31,46.95,47,46.95,46.95,11450,0
FPT,8/19/2020 13:34,46.95,46.95,46.9,46.9,1650,0
FPT,8/19/2020 13:35,46.9,46.9,46.9,46.9,16650,0
FPT,8/19/2020 13:36,46.9,46.9,46.9,46.9,400,0
FPT,8/19/2020 13:37,46.9,46.9,46.9,46.9,150,0
FPT,8/19/2020 13:38,46.9,46.9,46.9,46.9,10,0
FPT,8/19/2020 13:39,46.9,46.9,46.9,46.9,1200,0
FPT,8/19/2020 13:40,46.9,46.9,46.85,46.9,360,0
FPT,8/19/2020 13:41,46.85,46.9,46.85,46.9,29660,0
FPT,8/19/2020 13:42,46.9,46.9,46.9,46.9,6590,0
FPT,8/19/2020 13:43,46.95,46.95,46.95,46.95,1500,0
FPT,8/19/2020 13:45,46.95,46.95,46.95,46.95,170,0
FPT,8/19/2020 13:47,46.95,46.95,46.95,46.95,4580,0
FPT,8/19/2020 13:48,46.95,46.95,46.95,46.95,800,0
FPT,8/19/2020 13:49,46.95,46.95,46.95,46.95,20,0
FPT,8/19/2020 13:50,46.95,46.95,46.95,46.95,3520,0
FPT,8/19/2020 13:51,46.95,46.95,46.95,46.95,6300,0
FPT,8/19/2020 13:52,46.95,46.95,46.95,46.95,230,0
FPT,8/19/2020 13:54,46.95,46.95,46.9,46.9,31290,0
FPT,8/19/2020 13:55,46.9,46.9,46.9,46.9,340,0
FPT,8/19/2020 13:56,46.9,46.95,46.9,46.95,3510,0
FPT,8/19/2020 13:57,46.95,46.95,46.95,46.95,20,0
FPT,8/19/2020 13:58,46.95,46.95,46.95,46.95,70,0
FPT,8/19/2020 13:59,46.95,46.95,46.95,46.95,1590,0
FPT,8/19/2020 14:00,46.9,46.95,46.9,46.9,650,0
FPT,8/19/2020 14:01,46.95,46.95,46.95,46.95,590,0
FPT,8/19/2020 14:03,46.95,46.95,46.9,46.9,6150,0
FPT,8/19/2020 14:04,46.95,46.95,46.95,46.95,4000,0
FPT,8/19/2020 14:05,46.95,46.95,46.9,46.9,19350,0
FPT,8/19/2020 14:06,46.9,46.9,46.9,46.9,20,0
FPT,8/19/2020 14:07,46.9,46.9,46.9,46.9,300,0
FPT,8/19/2020 14:08,46.9,46.9,46.9,46.9,20,0
FPT,8/19/2020 14:10,46.9,46.9,46.9,46.9,1120,0
FPT,8/19/2020 14:11,46.85,46.9,46.85,46.9,1200,0
FPT,8/19/2020 14:12,46.9,46.9,46.9,46.9,2060,0
FPT,8/19/2020 14:13,46.9,46.9,46.85,46.85,2010,0
FPT,8/19/2020 14:14,46.85,46.85,46.85,46.85,500,0
FPT,8/19/2020 14:15,46.9,46.9,46.9,46.9,1000,0
FPT,8/19/2020 14:18,46.9,46.9,46.9,46.9,5690,0
FPT,8/19/2020 14:19,46.9,46.95,46.9,46.95,900,0
FPT,8/19/2020 14:20,46.9,46.95,46.9,46.95,300,0
FPT,8/19/2020 14:21,46.9,46.9,46.9,46.9,5230,0
FPT,8/19/2020 14:22,46.9,46.9,46.9,46.9,4620,0
FPT,8/19/2020 14:23,46.9,46.9,46.9,46.9,200,0
FPT,8/19/2020 14:24,46.95,46.95,46.9,46.9,860,0
FPT,8/19/2020 14:25,46.95,46.95,46.9,46.95,5860,0
FPT,8/19/2020 14:26,46.9,46.95,46.9,46.9,15170,0
FPT,8/19/2020 14:27,46.9,46.95,46.9,46.95,4170,0
FPT,8/19/2020 14:28,46.9,46.9,46.9,46.9,3630,0
FPT,8/19/2020 14:29,46.9,46.9,46.85,46.85,6850,0
FPT,8/19/2020 14:46,46.85,46.85,46.85,46.85,46300,0
FPT,8/20/2020 9:15,46.9,46.9,46.9,46.9,7900,0
FPT,8/20/2020 9:16,46.9,46.95,46.9,46.9,2690,0
FPT,8/20/2020 9:17,46.9,46.9,46.85,46.85,340,0
FPT,8/20/2020 9:18,46.9,46.95,46.9,46.95,1000,0
FPT,8/20/2020 9:19,46.9,46.9,46.9,46.9,20,0
FPT,8/20/2020 9:20,46.9,46.95,46.9,46.95,1650,0
FPT,8/20/2020 9:21,46.95,47,46.95,47,13620,0
FPT,8/20/2020 9:22,47,47.05,47,47,2730,0
FPT,8/20/2020 9:23,47.05,47.05,47,47.05,8950,0
FPT,8/20/2020 9:24,47.05,47.1,47,47.05,2860,0
FPT,8/20/2020 9:25,47.05,47.1,47.05,47.05,8180,0
FPT,8/20/2020 9:26,47.1,47.2,47,47.2,52880,0
FPT,8/20/2020 9:27,47.2,47.3,47.1,47.3,31630,0
FPT,8/20/2020 9:28,47.25,47.4,47.25,47.35,34160,0
FPT,8/20/2020 9:29,47.4,47.4,47.35,47.35,14280,0
FPT,8/20/2020 9:30,47.35,47.4,47.35,47.35,15520,0
FPT,8/20/2020 9:31,47.45,47.45,47.4,47.45,24930,0
FPT,8/20/2020 9:32,47.45,47.45,47.4,47.4,10560,0
FPT,8/20/2020 9:33,47.45,47.45,47.4,47.45,12660,0
FPT,8/20/2020 9:34,47.45,47.45,47.4,47.4,3310,0
FPT,8/20/2020 9:35,47.4,47.4,47.4,47.4,2960,0
FPT,8/20/2020 9:36,47.4,47.4,47.4,47.4,5980,0
FPT,8/20/2020 9:37,47.4,47.4,47.4,47.4,19910,0
FPT,8/20/2020 9:38,47.4,47.4,47.35,47.35,13870,0
FPT,8/20/2020 9:39,47.35,47.35,47.3,47.3,52070,0
FPT,8/20/2020 9:40,47.3,47.3,47.3,47.3,10790,0
FPT,8/20/2020 9:41,47.3,47.3,47.25,47.3,2180,0
FPT,8/20/2020 9:42,47.3,47.35,47.25,47.3,12580,0
FPT,8/20/2020 9:43,47.3,47.35,47.25,47.3,12620,0
FPT,8/20/2020 9:44,47.3,47.35,47.3,47.3,2820,0
FPT,8/20/2020 9:45,47.3,47.35,47.3,47.3,4040,0
FPT,8/20/2020 9:46,47.35,47.35,47.3,47.35,1560,0
FPT,8/20/2020 9:47,47.35,47.35,47.3,47.35,6280,0
FPT,8/20/2020 9:48,47.3,47.3,47.3,47.3,5210,0
FPT,8/20/2020 9:49,47.3,47.35,47.3,47.35,4110,0
FPT,8/20/2020 9:50,47.3,47.3,47.25,47.3,11750,0
FPT,8/20/2020 9:51,47.3,47.3,47.3,47.3,6050,0
FPT,8/20/2020 9:52,47.3,47.3,47.3,47.3,3100,0
FPT,8/20/2020 9:53,47.3,47.35,47.3,47.3,9950,0
FPT,8/20/2020 9:54,47.3,47.3,47.3,47.3,1110,0
FPT,8/20/2020 9:55,47.3,47.35,47.3,47.35,8420,0
FPT,8/20/2020 9:56,47.35,47.35,47.35,47.35,1710,0
FPT,8/20/2020 9:57,47.35,47.35,47.3,47.35,6200,0
FPT,8/20/2020 9:58,47.3,47.35,47.3,47.3,6600,0
FPT,8/20/2020 9:59,47.3,47.3,47.3,47.3,11380,0
FPT,8/20/2020 10:00,47.3,47.3,47.3,47.3,430,0
FPT,8/20/2020 10:01,47.3,47.3,47.3,47.3,2470,0
FPT,8/20/2020 10:02,47.3,47.3,47.3,47.3,1090,0
FPT,8/20/2020 10:03,47.3,47.3,47.3,47.3,120,0
FPT,8/20/2020 10:04,47.3,47.3,47.3,47.3,12460,0
FPT,8/20/2020 10:05,47.3,47.35,47.3,47.3,5860,0
FPT,8/20/2020 10:06,47.35,47.35,47.3,47.3,1650,0
FPT,8/20/2020 10:07,47.3,47.3,47.25,47.25,8930,0
FPT,8/20/2020 10:08,47.25,47.25,47.25,47.25,460,0
FPT,8/20/2020 10:09,47.3,47.3,47.3,47.3,5480,0
FPT,8/20/2020 10:10,47.3,47.3,47.3,47.3,20,0
FPT,8/20/2020 10:11,47.25,47.3,47.25,47.3,900,0
FPT,8/20/2020 10:12,47.3,47.3,47.25,47.25,740,0
FPT,8/20/2020 10:13,47.25,47.25,47.25,47.25,170,0
FPT,8/20/2020 10:14,47.3,47.3,47.25,47.25,3010,0
FPT,8/20/2020 10:15,47.25,47.25,47.25,47.25,30,0
FPT,8/20/2020 10:16,47.25,47.25,47.25,47.25,2520,0
FPT,8/20/2020 10:17,47.25,47.25,47.25,47.25,1010,0
FPT,8/20/2020 10:18,47.25,47.3,47.25,47.25,6600,0
FPT,8/20/2020 10:19,47.25,47.25,47.2,47.25,29900,0
FPT,8/20/2020 10:20,47.2,47.25,47.2,47.2,4920,0
FPT,8/20/2020 10:21,47.2,47.25,47.2,47.2,12810,0
FPT,8/20/2020 10:22,47.2,47.2,47.2,47.2,2010,0
FPT,8/20/2020 10:23,47.2,47.2,47.2,47.2,7590,0
FPT,8/20/2020 10:24,47.2,47.25,47.2,47.25,2530,0
FPT,8/20/2020 10:25,47.2,47.25,47.2,47.25,5390,0
FPT,8/20/2020 10:26,47.25,47.25,47.2,47.25,7420,0
FPT,8/20/2020 10:27,47.25,47.25,47.2,47.2,27600,0
FPT,8/20/2020 10:28,47.2,47.2,47.2,47.2,150,0
FPT,8/20/2020 10:29,47.2,47.25,47.2,47.2,1060,0
FPT,8/20/2020 10:30,47.2,47.2,47.2,47.2,2980,0
FPT,8/20/2020 10:32,47.15,47.15,47.15,47.15,10100,0
FPT,8/20/2020 10:33,47.15,47.15,47.15,47.15,10000,0
FPT,8/20/2020 10:34,47.2,47.2,47.2,47.2,9000,0
FPT,8/20/2020 10:35,47.2,47.2,47.2,47.2,2250,0
FPT,8/20/2020 10:36,47.2,47.2,47.15,47.15,1140,0
FPT,8/20/2020 10:37,47.15,47.15,47.15,47.15,1430,0
FPT,8/20/2020 10:38,47.15,47.15,47.15,47.15,50,0
FPT,8/20/2020 10:39,47.15,47.15,47.15,47.15,1010,0
FPT,8/20/2020 10:40,47.15,47.15,47.15,47.15,940,0
FPT,8/20/2020 10:41,47.15,47.15,47.15,47.15,1110,0
FPT,8/20/2020 10:42,47.15,47.15,47.15,47.15,12680,0
FPT,8/20/2020 10:44,47.15,47.15,47.15,47.15,60,0
FPT,8/20/2020 10:45,47.1,47.15,47.1,47.15,140,0
FPT,8/20/2020 10:46,47.15,47.15,47.15,47.15,10,0
FPT,8/20/2020 10:47,47.15,47.15,47.15,47.15,30,0
FPT,8/20/2020 10:48,47.15,47.15,47.15,47.15,20,0
FPT,8/20/2020 10:49,47.15,47.15,47.1,47.15,17040,0
FPT,8/20/2020 10:50,47.15,47.15,47.15,47.15,4470,0
FPT,8/20/2020 10:51,47.2,47.2,47.15,47.2,390,0
FPT,8/20/2020 10:52,47.2,47.2,47.15,47.2,1030,0
FPT,8/20/2020 10:53,47.2,47.2,47.15,47.15,18020,0
FPT,8/20/2020 10:54,47.1,47.15,47.1,47.1,1960,0
FPT,8/20/2020 10:55,47.1,47.15,47.1,47.15,2380,0
FPT,8/20/2020 10:56,47.1,47.15,47.1,47.15,9160,0
FPT,8/20/2020 10:57,47.15,47.15,47.15,47.15,5920,0
FPT,8/20/2020 10:58,47.15,47.15,47.15,47.15,1000,0
FPT,8/20/2020 10:59,47.15,47.15,47.1,47.1,22060,0
FPT,8/20/2020 11:00,47.1,47.15,47.1,47.15,1130,0
FPT,8/20/2020 11:01,47.15,47.2,47.15,47.15,8540,0
FPT,8/20/2020 11:02,47.15,47.15,47.15,47.15,540,0
FPT,8/20/2020 11:03,47.15,47.15,47.15,47.15,570,0
FPT,8/20/2020 11:04,47.15,47.15,47.15,47.15,6460,0
FPT,8/20/2020 11:05,47.15,47.15,47.15,47.15,210,0
FPT,8/20/2020 11:06,47.15,47.15,47.15,47.15,100,0
FPT,8/20/2020 11:07,47.15,47.15,47.15,47.15,120,0
FPT,8/20/2020 11:09,47.15,47.15,47.1,47.1,100,0
FPT,8/20/2020 11:10,47.1,47.1,47.1,47.1,8050,0
FPT,8/20/2020 11:11,47.1,47.1,47.05,47.05,4170,0
FPT,8/20/2020 11:12,47.05,47.05,47,47,19870,0
FPT,8/20/2020 11:13,47,47.05,47,47,920,0
FPT,8/20/2020 11:14,47,47.05,47,47,3370,0
FPT,8/20/2020 11:15,47,47,47,47,500,0
FPT,8/20/2020 11:16,47.05,47.05,47.05,47.05,13920,0
FPT,8/20/2020 11:18,47.05,47.1,47.05,47.05,6950,0
FPT,8/20/2020 11:19,47.1,47.1,47.1,47.1,1390,0
FPT,8/20/2020 11:20,47.1,47.1,47.1,47.1,500,0
FPT,8/20/2020 11:21,47.1,47.1,47.05,47.05,2570,0
FPT,8/20/2020 11:22,47.05,47.1,47.05,47.1,3880,0
FPT,8/20/2020 11:23,47.1,47.1,47.05,47.05,510,0
FPT,8/20/2020 11:24,47.1,47.1,47,47,35520,0
FPT,8/20/2020 11:25,47,47.1,47,47,16530,0
FPT,8/20/2020 11:26,47,47,46.95,46.95,7340,0
FPT,8/20/2020 11:27,47,47,47,47,3500,0
FPT,8/20/2020 11:28,47,47,47,47,150,0
FPT,8/20/2020 11:29,47,47,46.95,47,4000,0
FPT,8/20/2020 13:00,47,47,46.95,46.95,15430,0
FPT,8/20/2020 13:01,46.95,47,46.95,47,6260,0
FPT,8/20/2020 13:02,46.95,46.95,46.95,46.95,150,0
FPT,8/20/2020 13:03,46.95,47,46.95,46.95,650,0
FPT,8/20/2020 13:04,47,47,47,47,1010,0
FPT,8/20/2020 13:07,46.95,47,46.95,47,7920,0
FPT,8/20/2020 13:09,47.05,47.05,47.05,47.05,150,0
FPT,8/20/2020 13:10,47.05,47.05,47.05,47.05,3280,0
FPT,8/20/2020 13:11,47.05,47.05,47.05,47.05,7690,0
FPT,8/20/2020 13:12,47.05,47.05,47.05,47.05,1440,0
FPT,8/20/2020 13:13,47.1,47.1,47.1,47.1,4480,0
FPT,8/20/2020 13:14,47.1,47.1,47.05,47.1,10140,0
FPT,8/20/2020 13:15,47.05,47.05,47.05,47.05,2010,0
FPT,8/20/2020 13:16,47.05,47.1,47.05,47.1,110,0
FPT,8/20/2020 13:17,47.05,47.1,47.05,47.1,570,0
FPT,8/20/2020 13:18,47.05,47.05,47,47,4350,0
FPT,8/20/2020 13:19,47,47,47,47,5700,0
FPT,8/20/2020 13:20,46.95,47,46.95,47,2010,0
FPT,8/20/2020 13:21,46.95,46.95,46.95,46.95,3880,0
FPT,8/20/2020 13:22,47,47,47,47,3360,0
FPT,8/20/2020 13:23,47,47,47,47,2710,0
FPT,8/20/2020 13:24,46.95,47,46.95,47,910,0
FPT,8/20/2020 13:25,46.95,46.95,46.95,46.95,10,0
FPT,8/20/2020 13:26,47,47,46.95,46.95,7490,0
FPT,8/20/2020 13:27,46.95,46.95,46.95,46.95,4930,0
FPT,8/20/2020 13:28,46.95,46.95,46.9,46.95,3700,0
FPT,8/20/2020 13:29,46.95,46.95,46.9,46.95,3490,0
FPT,8/20/2020 13:30,46.9,46.95,46.9,46.9,13290,0
FPT,8/20/2020 13:31,46.95,46.95,46.9,46.9,1200,0
FPT,8/20/2020 13:32,46.95,46.95,46.95,46.95,1420,0
FPT,8/20/2020 13:33,46.95,46.95,46.95,46.95,1850,0
FPT,8/20/2020 13:36,47,47,47,47,8370,0
FPT,8/20/2020 13:37,47.05,47.05,47.05,47.05,20050,0
FPT,8/20/2020 13:38,47.1,47.15,47.1,47.15,25810,0
FPT,8/20/2020 13:39,47.15,47.15,47.1,47.15,14050,0
FPT,8/20/2020 13:40,47.2,47.2,47.15,47.15,36100,0
FPT,8/20/2020 13:41,47.15,47.15,47.15,47.15,410,0
FPT,8/20/2020 13:43,47.15,47.15,47.1,47.1,5100,0
FPT,8/20/2020 13:44,47.1,47.1,47.1,47.1,15000,0
FPT,8/20/2020 13:45,47.15,47.15,47.05,47.05,530,0
FPT,8/20/2020 13:46,47.05,47.1,47.05,47.1,6650,0
FPT,8/20/2020 13:47,47.1,47.1,47.05,47.1,21890,0
FPT,8/20/2020 13:48,47.1,47.1,47.1,47.1,1350,0
FPT,8/20/2020 13:49,47.1,47.1,47.05,47.05,1880,0
FPT,8/20/2020 13:50,47.1,47.1,47.05,47.05,1620,0
FPT,8/20/2020 13:51,47.05,47.05,47.05,47.05,5770,0
FPT,8/20/2020 13:52,47,47.05,47,47.05,5020,0
FPT,8/20/2020 13:53,47.05,47.05,47,47,6350,0
FPT,8/20/2020 13:54,47,47,47,47,2000,0
FPT,8/20/2020 13:55,47,47,47,47,13720,0
FPT,8/20/2020 13:56,47.05,47.05,47,47,5550,0
FPT,8/20/2020 13:57,47,47,47,47,23670,0
FPT,8/20/2020 13:58,47,47.05,47,47.05,3730,0
FPT,8/20/2020 13:59,47,47,47,47,16640,0
FPT,8/20/2020 14:00,47,47,47,47,1020,0
FPT,8/20/2020 14:01,46.95,47,46.95,47,13610,0
FPT,8/20/2020 14:02,47,47,47,47,5610,0
FPT,8/20/2020 14:03,46.95,47,46.95,46.95,120,0
FPT,8/20/2020 14:04,46.95,46.95,46.95,46.95,12370,0
FPT,8/20/2020 14:05,46.95,46.95,46.95,46.95,2250,0
FPT,8/20/2020 14:06,46.95,46.95,46.95,46.95,6230,0
FPT,8/20/2020 14:07,47,47,46.95,46.95,2960,0
FPT,8/20/2020 14:08,46.95,46.95,46.95,46.95,1350,0
FPT,8/20/2020 14:09,46.95,46.95,46.95,46.95,1500,0
FPT,8/20/2020 14:10,46.95,46.95,46.95,46.95,4570,0
FPT,8/20/2020 14:11,47,47,47,47,20,0
FPT,8/20/2020 14:12,46.95,47,46.95,46.95,2770,0
FPT,8/20/2020 14:13,47,47,46.95,46.95,32350,0
FPT,8/20/2020 14:14,46.95,46.95,46.95,46.95,4990,0
FPT,8/20/2020 14:15,46.95,46.95,46.95,46.95,160,0
FPT,8/20/2020 14:16,46.9,46.95,46.9,46.9,3700,0
FPT,8/20/2020 14:17,46.95,46.95,46.95,46.95,370,0
FPT,8/20/2020 14:18,46.9,46.95,46.9,46.95,4200,0
FPT,8/20/2020 14:19,46.95,46.95,46.9,46.95,2470,0
FPT,8/20/2020 14:20,46.9,46.95,46.9,46.95,1680,0
FPT,8/20/2020 14:21,46.9,46.95,46.9,46.95,15140,0
FPT,8/20/2020 14:22,46.9,46.95,46.9,46.9,9570,0
FPT,8/20/2020 14:23,46.95,46.95,46.95,46.95,1750,0
FPT,8/20/2020 14:24,46.9,47,46.9,47,14060,0
FPT,8/20/2020 14:25,46.95,46.95,46.95,46.95,4140,0
FPT,8/20/2020 14:26,46.95,46.95,46.9,46.9,7170,0
FPT,8/20/2020 14:27,46.9,46.9,46.9,46.9,4640,0
FPT,8/20/2020 14:28,46.95,46.95,46.9,46.9,8620,0
FPT,8/20/2020 14:29,46.9,47,46.85,47,7360,0
FPT,8/20/2020 14:46,47.05,47.05,47.05,47.05,368590,0
FPT,8/21/2020 9:15,47.25,47.3,47.25,47.3,23370,0
FPT,8/21/2020 9:16,47.25,47.25,47.25,47.25,100,0
FPT,8/21/2020 9:17,47.3,47.3,47.3,47.3,9250,0
FPT,8/21/2020 9:18,47.3,47.3,47.3,47.3,160,0
FPT,8/21/2020 9:19,47.3,47.35,47.3,47.3,290,0
FPT,8/21/2020 9:20,47.3,47.3,47.3,47.3,160,0
FPT,8/21/2020 9:21,47.3,47.35,47.3,47.3,11050,0
FPT,8/21/2020 9:22,47.3,47.3,47.25,47.3,1280,0
FPT,8/21/2020 9:23,47.3,47.3,47.3,47.3,8270,0
FPT,8/21/2020 9:24,47.3,47.35,47.3,47.3,11580,0
FPT,8/21/2020 9:25,47.3,47.4,47.3,47.4,35620,0
FPT,8/21/2020 9:26,47.45,47.5,47.4,47.5,41900,0
FPT,8/21/2020 9:27,47.5,47.5,47.45,47.5,32750,0
FPT,8/21/2020 9:28,47.5,47.5,47.4,47.4,6350,0
FPT,8/21/2020 9:29,47.4,47.5,47.4,47.4,1730,0
FPT,8/21/2020 9:30,47.4,47.45,47.3,47.45,8860,0
FPT,8/21/2020 9:31,47.4,47.4,47.4,47.4,220,0
FPT,8/21/2020 9:32,47.4,47.4,47.4,47.4,400,0
FPT,8/21/2020 9:33,47.4,47.4,47.35,47.35,1020,0
FPT,8/21/2020 9:34,47.35,47.4,47.35,47.4,2120,0
FPT,8/21/2020 9:35,47.4,47.4,47.4,47.4,10,0
FPT,8/21/2020 9:36,47.35,47.4,47.35,47.4,4600,0
FPT,8/21/2020 9:37,47.4,47.4,47.35,47.35,5390,0
FPT,8/21/2020 9:38,47.35,47.35,47.3,47.3,290,0
FPT,8/21/2020 9:39,47.3,47.3,47.3,47.3,12580,0
FPT,8/21/2020 9:40,47.25,47.25,47.25,47.25,2270,0
FPT,8/21/2020 9:41,47.25,47.25,47.25,47.25,10000,0
FPT,8/21/2020 9:42,47.25,47.25,47.25,47.25,400,0
FPT,8/21/2020 9:43,47.25,47.3,47.25,47.25,5770,0
FPT,8/21/2020 9:44,47.25,47.25,47.2,47.2,10650,0
FPT,8/21/2020 9:46,47.2,47.2,47.2,47.2,470,0
FPT,8/21/2020 9:47,47.2,47.2,47.2,47.2,4630,0
FPT,8/21/2020 9:49,47.2,47.25,47.2,47.25,4410,0
FPT,8/21/2020 9:50,47.25,47.25,47.25,47.25,310,0
FPT,8/21/2020 9:51,47.25,47.25,47.25,47.25,3070,0
FPT,8/21/2020 9:52,47.25,47.25,47.25,47.25,270,0
FPT,8/21/2020 9:53,47.2,47.2,47.2,47.2,330,0
FPT,8/21/2020 9:54,47.25,47.25,47.25,47.25,1000,0
FPT,8/21/2020 9:55,47.25,47.25,47.25,47.25,10,0
FPT,8/21/2020 9:56,47.25,47.25,47.25,47.25,1610,0
FPT,8/21/2020 9:57,47.25,47.25,47.25,47.25,7410,0
FPT,8/21/2020 9:58,47.25,47.3,47.25,47.3,730,0
FPT,8/21/2020 9:59,47.3,47.3,47.25,47.25,8570,0
FPT,8/21/2020 10:00,47.3,47.3,47.25,47.3,43000,0
FPT,8/21/2020 10:01,47.3,47.3,47.25,47.25,9120,0
FPT,8/21/2020 10:02,47.3,47.3,47.3,47.3,3130,0
FPT,8/21/2020 10:03,47.3,47.3,47.3,47.3,18580,0
FPT,8/21/2020 10:04,47.35,47.35,47.3,47.3,1450,0
FPT,8/21/2020 10:05,47.35,47.35,47.3,47.35,37970,0
FPT,8/21/2020 10:06,47.35,47.35,47.35,47.35,180,0
FPT,8/21/2020 10:07,47.35,47.35,47.35,47.35,5300,0
FPT,8/21/2020 10:08,47.35,47.4,47.3,47.3,2390,0
FPT,8/21/2020 10:09,47.35,47.35,47.3,47.3,40,0
FPT,8/21/2020 10:10,47.3,47.3,47.3,47.3,200,0
FPT,8/21/2020 10:12,47.3,47.3,47.3,47.3,190,0
FPT,8/21/2020 10:13,47.35,47.35,47.35,47.35,10000,0
FPT,8/21/2020 10:14,47.35,47.35,47.35,47.35,3800,0
FPT,8/21/2020 10:15,47.4,47.4,47.4,47.4,600,0
FPT,8/21/2020 10:16,47.35,47.35,47.35,47.35,11200,0
FPT,8/21/2020 10:17,47.35,47.35,47.35,47.35,1000,0
FPT,8/21/2020 10:18,47.35,47.35,47.35,47.35,2750,0
FPT,8/21/2020 10:19,47.35,47.35,47.35,47.35,100,0
FPT,8/21/2020 10:20,47.4,47.4,47.35,47.35,1250,0
FPT,8/21/2020 10:21,47.35,47.4,47.35,47.4,14360,0
FPT,8/21/2020 10:22,47.35,47.35,47.35,47.35,6290,0
FPT,8/21/2020 10:23,47.35,47.35,47.3,47.35,1910,0
FPT,8/21/2020 10:24,47.35,47.35,47.35,47.35,960,0
FPT,8/21/2020 10:25,47.35,47.35,47.35,47.35,2720,0
FPT,8/21/2020 10:26,47.35,47.35,47.35,47.35,1320,0
FPT,8/21/2020 10:27,47.35,47.35,47.35,47.35,80,0
FPT,8/21/2020 10:28,47.3,47.35,47.3,47.35,1940,0
FPT,8/21/2020 10:29,47.35,47.35,47.35,47.35,2960,0
FPT,8/21/2020 10:30,47.3,47.3,47.3,47.3,400,0
FPT,8/21/2020 10:31,47.35,47.35,47.35,47.35,500,0
FPT,8/21/2020 10:32,47.35,47.35,47.3,47.35,5870,0
FPT,8/21/2020 10:33,47.35,47.35,47.3,47.3,22000,0
FPT,8/21/2020 10:35,47.3,47.4,47.3,47.3,4800,0
FPT,8/21/2020 10:36,47.3,47.35,47.3,47.35,760,0
FPT,8/21/2020 10:37,47.35,47.35,47.35,47.35,1000,0
FPT,8/21/2020 10:38,47.35,47.35,47.3,47.3,7560,0
FPT,8/21/2020 10:40,47.3,47.3,47.3,47.3,1450,0
FPT,8/21/2020 10:41,47.3,47.35,47.3,47.35,2380,0
FPT,8/21/2020 10:42,47.35,47.35,47.35,47.35,1210,0
FPT,8/21/2020 10:44,47.3,47.3,47.25,47.3,1450,0
FPT,8/21/2020 10:45,47.3,47.35,47.3,47.35,1010,0
FPT,8/21/2020 10:46,47.35,47.35,47.3,47.3,3300,0
FPT,8/21/2020 10:47,47.3,47.35,47.3,47.35,1050,0
FPT,8/21/2020 10:48,47.3,47.35,47.3,47.35,3840,0
FPT,8/21/2020 10:49,47.3,47.3,47.3,47.3,100,0
FPT,8/21/2020 10:50,47.3,47.3,47.3,47.3,8010,0
FPT,8/21/2020 10:51,47.3,47.3,47.3,47.3,420,0
FPT,8/21/2020 10:52,47.3,47.35,47.3,47.35,5130,0
FPT,8/21/2020 10:53,47.35,47.4,47.35,47.35,2290,0
FPT,8/21/2020 10:54,47.35,47.35,47.35,47.35,30,0
FPT,8/21/2020 10:55,47.35,47.35,47.35,47.35,30,0
FPT,8/21/2020 10:56,47.3,47.3,47.3,47.3,10,0
FPT,8/21/2020 10:57,47.35,47.35,47.3,47.3,1170,0
FPT,8/21/2020 10:59,47.3,47.3,47.3,47.3,1000,0
FPT,8/21/2020 11:00,47.35,47.35,47.35,47.35,2300,0
FPT,8/21/2020 11:01,47.3,47.3,47.3,47.3,4720,0
FPT,8/21/2020 11:02,47.3,47.35,47.3,47.3,4980,0
FPT,8/21/2020 11:03,47.3,47.3,47.25,47.25,1110,0
FPT,8/21/2020 11:04,47.3,47.3,47.3,47.3,140,0
FPT,8/21/2020 11:05,47.3,47.3,47.3,47.3,310,0
FPT,8/21/2020 11:06,47.3,47.3,47.25,47.25,1010,0
FPT,8/21/2020 11:07,47.3,47.3,47.3,47.3,220,0
FPT,8/21/2020 11:08,47.3,47.3,47.3,47.3,1000,0
FPT,8/21/2020 11:09,47.3,47.3,47.3,47.3,100,0
FPT,8/21/2020 11:10,47.3,47.35,47.3,47.35,13300,0
FPT,8/21/2020 11:11,47.35,47.35,47.35,47.35,200,0
FPT,8/21/2020 11:12,47.35,47.35,47.35,47.35,990,0
FPT,8/21/2020 11:13,47.35,47.35,47.35,47.35,420,0
FPT,8/21/2020 11:16,47.35,47.35,47.35,47.35,70,0
FPT,8/21/2020 11:17,47.3,47.3,47.3,47.3,300,0
FPT,8/21/2020 11:18,47.3,47.3,47.3,47.3,2560,0
FPT,8/21/2020 11:19,47.3,47.3,47.3,47.3,2200,0
FPT,8/21/2020 11:21,47.3,47.3,47.25,47.25,2800,0
FPT,8/21/2020 11:23,47.25,47.25,47.25,47.25,4100,0
FPT,8/21/2020 11:24,47.25,47.25,47.25,47.25,2700,0
FPT,8/21/2020 11:25,47.3,47.3,47.3,47.3,7300,0
FPT,8/21/2020 11:26,47.3,47.3,47.3,47.3,5500,0
FPT,8/21/2020 11:27,47.3,47.3,47.3,47.3,1000,0
FPT,8/21/2020 11:28,47.3,47.3,47.3,47.3,1030,0
FPT,8/21/2020 11:29,47.3,47.3,47.3,47.3,30,0
FPT,8/21/2020 13:00,47.3,47.3,47.3,47.3,1190,0
FPT,8/21/2020 13:03,47.3,47.3,47.3,47.3,180,0
FPT,8/21/2020 13:04,47.3,47.3,47.3,47.3,400,0
FPT,8/21/2020 13:05,47.3,47.3,47.25,47.25,11550,0
FPT,8/21/2020 13:06,47.25,47.25,47.25,47.25,30,0
FPT,8/21/2020 13:07,47.3,47.3,47.3,47.3,2000,0
FPT,8/21/2020 13:08,47.3,47.3,47.3,47.3,5890,0
FPT,8/21/2020 13:10,47.3,47.35,47.3,47.35,2000,0
FPT,8/21/2020 13:11,47.35,47.35,47.35,47.35,1370,0
FPT,8/21/2020 13:13,47.35,47.35,47.35,47.35,1000,0
FPT,8/21/2020 13:15,47.35,47.35,47.35,47.35,2040,0
FPT,8/21/2020 13:16,47.35,47.35,47.35,47.35,90,0
FPT,8/21/2020 13:17,47.35,47.35,47.35,47.35,19090,0
FPT,8/21/2020 13:18,47.35,47.35,47.35,47.35,1020,0
FPT,8/21/2020 13:19,47.35,47.35,47.35,47.35,3190,0
FPT,8/21/2020 13:20,47.35,47.35,47.35,47.35,820,0
FPT,8/21/2020 13:21,47.3,47.35,47.3,47.35,10630,0
FPT,8/21/2020 13:22,47.3,47.35,47.3,47.35,2050,0
FPT,8/21/2020 13:23,47.3,47.3,47.3,47.3,10,0
FPT,8/21/2020 13:24,47.3,47.35,47.3,47.35,520,0
FPT,8/21/2020 13:25,47.3,47.35,47.3,47.35,18870,0
FPT,8/21/2020 13:26,47.35,47.35,47.35,47.35,310,0
FPT,8/21/2020 13:28,47.4,47.4,47.35,47.35,1560,0
FPT,8/21/2020 13:29,47.4,47.4,47.4,47.4,13730,0
FPT,8/21/2020 13:30,47.4,47.45,47.4,47.45,68600,0
FPT,8/21/2020 13:31,47.4,47.45,47.4,47.45,11290,0
FPT,8/21/2020 13:32,47.45,47.45,47.45,47.45,15120,0
FPT,8/21/2020 13:33,47.4,47.45,47.4,47.4,35410,0
FPT,8/21/2020 13:34,47.45,47.45,47.45,47.45,28450,0
FPT,8/21/2020 13:35,47.5,47.5,47.45,47.5,34800,0
FPT,8/21/2020 13:36,47.5,47.5,47.45,47.5,53980,0
FPT,8/21/2020 13:37,47.5,47.5,47.45,47.45,10080,0
FPT,8/21/2020 13:38,47.5,47.5,47.45,47.45,230,0
FPT,8/21/2020 13:39,47.45,47.45,47.45,47.45,19410,0
FPT,8/21/2020 13:40,47.4,47.45,47.4,47.45,5200,0
FPT,8/21/2020 13:41,47.45,47.45,47.45,47.45,17600,0
FPT,8/21/2020 13:42,47.45,47.45,47.45,47.45,4000,0
FPT,8/21/2020 13:43,47.4,47.4,47.4,47.4,160,0
FPT,8/21/2020 13:44,47.4,47.4,47.4,47.4,300,0
FPT,8/21/2020 13:45,47.45,47.45,47.45,47.45,1000,0
FPT,8/21/2020 13:46,47.4,47.4,47.4,47.4,3150,0
FPT,8/21/2020 13:47,47.4,47.4,47.4,47.4,510,0
FPT,8/21/2020 13:48,47.4,47.45,47.4,47.4,46950,0
FPT,8/21/2020 13:49,47.4,47.45,47.4,47.4,3100,0
FPT,8/21/2020 13:50,47.4,47.45,47.4,47.4,6200,0
FPT,8/21/2020 13:51,47.4,47.4,47.4,47.4,1250,0
FPT,8/21/2020 13:52,47.4,47.4,47.4,47.4,300,0
FPT,8/21/2020 13:53,47.4,47.4,47.4,47.4,10,0
FPT,8/21/2020 13:54,47.4,47.4,47.4,47.4,400,0
FPT,8/21/2020 13:55,47.4,47.45,47.4,47.4,4810,0
FPT,8/21/2020 13:56,47.4,47.4,47.4,47.4,7640,0
FPT,8/21/2020 13:57,47.4,47.45,47.4,47.45,4360,0
FPT,8/21/2020 13:58,47.45,47.45,47.4,47.4,1100,0
FPT,8/21/2020 13:59,47.4,47.4,47.4,47.4,570,0
FPT,8/21/2020 14:01,47.4,47.4,47.4,47.4,360,0
FPT,8/21/2020 14:02,47.4,47.45,47.4,47.4,4590,0
FPT,8/21/2020 14:03,47.45,47.45,47.4,47.45,30800,0
FPT,8/21/2020 14:04,47.45,47.45,47.4,47.4,5550,0
FPT,8/21/2020 14:05,47.45,47.45,47.4,47.4,10900,0
FPT,8/21/2020 14:06,47.4,47.4,47.4,47.4,1820,0
FPT,8/21/2020 14:07,47.4,47.4,47.4,47.4,2120,0
FPT,8/21/2020 14:08,47.45,47.45,47.4,47.4,4050,0
FPT,8/21/2020 14:09,47.45,47.45,47.45,47.45,50,0
FPT,8/21/2020 14:10,47.45,47.45,47.4,47.45,5170,0
FPT,8/21/2020 14:11,47.45,47.45,47.45,47.45,10,0
FPT,8/21/2020 14:12,47.45,47.45,47.45,47.45,1260,0
FPT,8/21/2020 14:13,47.4,47.4,47.4,47.4,1500,0
FPT,8/21/2020 14:14,47.45,47.45,47.4,47.4,2150,0
FPT,8/21/2020 14:15,47.45,47.45,47.45,47.45,7000,0
FPT,8/21/2020 14:16,47.45,47.45,47.4,47.45,2610,0
FPT,8/21/2020 14:17,47.4,47.45,47.4,47.45,1020,0
FPT,8/21/2020 14:18,47.4,47.4,47.4,47.4,140,0
FPT,8/21/2020 14:19,47.4,47.4,47.4,47.4,650,0
FPT,8/21/2020 14:20,47.45,47.45,47.4,47.4,70,0
FPT,8/21/2020 14:21,47.4,47.45,47.4,47.4,1470,0
FPT,8/21/2020 14:22,47.4,47.4,47.4,47.4,270,0
FPT,8/21/2020 14:23,47.4,47.45,47.4,47.4,8200,0
FPT,8/21/2020 14:24,47.4,47.4,47.4,47.4,500,0
FPT,8/21/2020 14:25,47.4,47.45,47.4,47.45,3160,0
FPT,8/21/2020 14:26,47.4,47.4,47.4,47.4,23490,0
FPT,8/21/2020 14:27,47.4,47.4,47.4,47.4,4880,0
FPT,8/21/2020 14:28,47.4,47.4,47.4,47.4,1660,0
FPT,8/21/2020 14:29,47.4,47.4,47.4,47.4,2510,0
FPT,8/21/2020 14:46,47.4,47.4,47.4,47.4,43520,0
FPT,8/24/2020 9:15,47.95,47.95,47.85,47.9,41510,0
FPT,8/24/2020 9:16,47.95,48.05,47.95,48.05,72260,0
FPT,8/24/2020 9:17,48.1,48.15,48.05,48.15,24290,0
FPT,8/24/2020 9:18,48.1,48.15,48.1,48.15,18980,0
FPT,8/24/2020 9:19,48.15,48.2,48.15,48.15,6620,0
FPT,8/24/2020 9:20,48.15,48.2,48.15,48.2,27300,0
FPT,8/24/2020 9:21,48.2,48.25,48.2,48.2,16070,0
FPT,8/24/2020 9:22,48.2,48.25,48.2,48.25,11220,0
FPT,8/24/2020 9:23,48.2,48.25,48.2,48.25,15880,0
FPT,8/24/2020 9:24,48.2,48.25,48.2,48.2,21200,0
FPT,8/24/2020 9:25,48.2,48.2,48.2,48.2,12430,0
FPT,8/24/2020 9:26,48.2,48.2,48.15,48.2,22720,0
FPT,8/24/2020 9:27,48.2,48.2,48.15,48.15,2850,0
FPT,8/24/2020 9:28,48.15,48.2,48.15,48.2,2660,0
FPT,8/24/2020 9:29,48.15,48.15,48.1,48.15,11070,0
FPT,8/24/2020 9:30,48.15,48.15,48.1,48.1,12990,0
FPT,8/24/2020 9:31,48.05,48.1,48.05,48.1,13240,0
FPT,8/24/2020 9:32,48.1,48.1,48.05,48.1,1870,0
FPT,8/24/2020 9:33,48.1,48.1,48.05,48.05,57040,0
FPT,8/24/2020 9:34,48.05,48.05,48,48.05,32210,0
FPT,8/24/2020 9:35,48,48,48,48,24360,0
FPT,8/24/2020 9:36,48,48.05,48,48,6090,0
FPT,8/24/2020 9:37,48,48,48,48,19180,0
FPT,8/24/2020 9:38,48,48,48,48,6900,0
FPT,8/24/2020 9:39,48,48.05,48,48,14590,0
FPT,8/24/2020 9:40,48,48.05,48,48,5720,0
FPT,8/24/2020 9:41,48,48.05,48,48,5180,0
FPT,8/24/2020 9:42,48,48.05,48,48.05,2210,0
FPT,8/24/2020 9:43,48.05,48.05,48,48,12950,0
FPT,8/24/2020 9:44,48,48,47.95,47.95,9740,0
FPT,8/24/2020 9:45,48,48,47.95,47.95,990,0
FPT,8/24/2020 9:46,48,48,47.95,47.95,10170,0
FPT,8/24/2020 9:47,47.95,48,47.95,47.95,3780,0
FPT,8/24/2020 9:48,48,48,47.95,48,9120,0
FPT,8/24/2020 9:49,48,48,48,48,8030,0
FPT,8/24/2020 9:50,48,48,48,48,1420,0
FPT,8/24/2020 9:51,48,48,48,48,74160,0
FPT,8/24/2020 9:52,48,48.05,48,48,7220,0
FPT,8/24/2020 9:53,48,48,48,48,20,0
FPT,8/24/2020 9:54,48.05,48.05,48,48.05,8520,0
FPT,8/24/2020 9:55,48.05,48.05,48,48.05,17340,0
FPT,8/24/2020 9:56,48.05,48.05,48,48.05,24960,0
FPT,8/24/2020 9:57,48.05,48.05,48,48.05,43760,0
FPT,8/24/2020 9:58,48.05,48.1,48.05,48.1,62300,0
FPT,8/24/2020 9:59,48.15,48.15,48.1,48.15,76380,0
FPT,8/24/2020 10:00,48.15,48.2,48.15,48.2,14300,0
FPT,8/24/2020 10:01,48.2,48.2,48.15,48.2,115070,0
FPT,8/24/2020 10:02,48.2,48.25,48.2,48.2,26420,0
FPT,8/24/2020 10:03,48.2,48.2,48.2,48.2,18700,0
FPT,8/24/2020 10:04,48.2,48.2,48.2,48.2,17520,0
FPT,8/24/2020 10:05,48.25,48.25,48.2,48.2,10610,0
FPT,8/24/2020 10:06,48.2,48.25,48.2,48.2,21230,0
FPT,8/24/2020 10:07,48.2,48.25,48.2,48.25,22230,0
FPT,8/24/2020 10:08,48.2,48.25,48.2,48.25,1860,0
FPT,8/24/2020 10:09,48.2,48.25,48.2,48.2,5950,0
FPT,8/24/2020 10:10,48.25,48.25,48.2,48.2,56440,0
FPT,8/24/2020 10:11,48.25,48.25,48.2,48.2,31810,0
FPT,8/24/2020 10:12,48.25,48.25,48.2,48.2,15900,0
FPT,8/24/2020 10:13,48.2,48.2,48.15,48.15,15850,0
FPT,8/24/2020 10:14,48.15,48.2,48.15,48.2,1120,0
FPT,8/24/2020 10:15,48.2,48.2,48.15,48.15,940,0
FPT,8/24/2020 10:16,48.15,48.2,48.15,48.2,1990,0
FPT,8/24/2020 10:17,48.15,48.2,48.15,48.15,5160,0
FPT,8/24/2020 10:18,48.15,48.15,48.15,48.15,20900,0
FPT,8/24/2020 10:19,48.15,48.15,48.15,48.15,1270,0
FPT,8/24/2020 10:20,48.15,48.2,48.15,48.15,2590,0
FPT,8/24/2020 10:21,48.15,48.15,48.15,48.15,26060,0
FPT,8/24/2020 10:22,48.15,48.15,48.1,48.1,4100,0
FPT,8/24/2020 10:23,48.15,48.15,48.1,48.1,2790,0
FPT,8/24/2020 10:24,48.1,48.1,48.1,48.1,100,0
FPT,8/24/2020 10:25,48.15,48.15,48.1,48.15,2950,0
FPT,8/24/2020 10:26,48.15,48.15,48.15,48.15,8600,0
FPT,8/24/2020 10:27,48.15,48.15,48.1,48.15,8050,0
FPT,8/24/2020 10:28,48.1,48.15,48.1,48.15,6590,0
FPT,8/24/2020 10:29,48.15,48.15,48.1,48.15,13600,0
FPT,8/24/2020 10:30,48.15,48.15,48.15,48.15,7030,0
FPT,8/24/2020 10:31,48.15,48.15,48.1,48.1,5890,0
FPT,8/24/2020 10:32,48.15,48.15,48.1,48.15,16630,0
FPT,8/24/2020 10:33,48.15,48.15,48.15,48.15,7900,0
FPT,8/24/2020 10:34,48.15,48.15,48.15,48.15,270,0
FPT,8/24/2020 10:35,48.15,48.15,48.15,48.15,22000,0
FPT,8/24/2020 10:36,48.2,48.2,48.15,48.15,8150,0
FPT,8/24/2020 10:37,48.1,48.15,48.1,48.15,2260,0
FPT,8/24/2020 10:38,48.15,48.15,48.1,48.15,2510,0
FPT,8/24/2020 10:39,48.15,48.15,48.1,48.1,300,0
FPT,8/24/2020 10:40,48.1,48.15,48.1,48.1,51760,0
FPT,8/24/2020 10:41,48.15,48.15,48.1,48.1,2220,0
FPT,8/24/2020 10:42,48.1,48.15,48.1,48.15,10010,0
FPT,8/24/2020 10:43,48.1,48.1,48.1,48.1,1320,0
FPT,8/24/2020 10:44,48.1,48.15,48.1,48.1,12560,0
FPT,8/24/2020 10:45,48.1,48.1,48.05,48.05,7940,0
FPT,8/24/2020 10:46,48.05,48.05,48.05,48.05,120,0
FPT,8/24/2020 10:47,48.1,48.1,48.05,48.05,25990,0
FPT,8/24/2020 10:48,48.05,48.05,48.05,48.05,210,0
FPT,8/24/2020 10:49,48.1,48.1,48.05,48.1,16330,0
FPT,8/24/2020 10:50,48.05,48.05,48.05,48.05,5000,0
FPT,8/24/2020 10:51,48.05,48.05,48.05,48.05,33000,0
FPT,8/24/2020 10:52,48.05,48.05,48.05,48.05,5610,0
FPT,8/24/2020 10:53,48.05,48.1,48.05,48.1,400,0
FPT,8/24/2020 10:54,48.1,48.1,48.05,48.05,1320,0
FPT,8/24/2020 10:56,48.1,48.1,48.1,48.1,2320,0
FPT,8/24/2020 10:57,48.1,48.1,48.1,48.1,2400,0
FPT,8/24/2020 10:58,48.1,48.1,48.1,48.1,140,0
FPT,8/24/2020 10:59,48.1,48.1,48.1,48.1,150,0
FPT,8/24/2020 11:00,48.05,48.05,48.05,48.05,800,0
FPT,8/24/2020 11:01,48.05,48.05,48.05,48.05,1380,0
FPT,8/24/2020 11:02,48.05,48.1,48.05,48.05,50010,0
FPT,8/24/2020 11:04,48.1,48.1,48.05,48.05,1200,0
FPT,8/24/2020 11:05,48.05,48.05,48.05,48.05,1050,0
FPT,8/24/2020 11:06,48.05,48.05,48.05,48.05,300,0
FPT,8/24/2020 11:07,48.05,48.05,48.05,48.05,3510,0
FPT,8/24/2020 11:08,48.05,48.05,48.05,48.05,50,0
FPT,8/24/2020 11:09,48.05,48.1,48.05,48.1,55290,0
FPT,8/24/2020 11:10,48.1,48.1,48.1,48.1,5350,0
FPT,8/24/2020 11:11,48.1,48.1,48.1,48.1,2300,0
FPT,8/24/2020 11:12,48.05,48.1,48.05,48.1,1100,0
FPT,8/24/2020 11:13,48.1,48.1,48.1,48.1,4700,0
FPT,8/24/2020 11:15,48.1,48.1,48.05,48.05,300,0
FPT,8/24/2020 11:16,48.05,48.1,48.05,48.1,3290,0
FPT,8/24/2020 11:19,48.05,48.1,48.05,48.1,4450,0
FPT,8/24/2020 11:20,48.1,48.1,48.1,48.1,410,0
FPT,8/24/2020 11:21,48.1,48.1,48.05,48.05,380,0
FPT,8/24/2020 11:22,48.1,48.1,48.05,48.05,21300,0
FPT,8/24/2020 11:23,48.1,48.1,48.05,48.1,3510,0
FPT,8/24/2020 11:24,48.1,48.15,48.1,48.15,42520,0
FPT,8/24/2020 11:25,48.15,48.15,48.15,48.15,50,0
FPT,8/24/2020 11:26,48.15,48.15,48.1,48.15,5500,0
FPT,8/24/2020 11:27,48.15,48.15,48.15,48.15,12650,0
FPT,8/24/2020 11:28,48.15,48.15,48.15,48.15,31820,0
FPT,8/24/2020 11:29,48.15,48.15,48.15,48.15,500,0
FPT,8/24/2020 13:00,48.15,48.15,48.15,48.15,32920,0
FPT,8/24/2020 13:01,48.2,48.2,48.2,48.2,9610,0
FPT,8/24/2020 13:02,48.2,48.2,48.15,48.2,32520,0
FPT,8/24/2020 13:03,48.2,48.2,48.2,48.2,9480,0
FPT,8/24/2020 13:04,48.2,48.25,48.2,48.2,80630,0
FPT,8/24/2020 13:05,48.25,48.25,48.25,48.25,35500,0
FPT,8/24/2020 13:06,48.25,48.3,48.25,48.3,112100,0
FPT,8/24/2020 13:07,48.3,48.3,48.3,48.3,430,0
FPT,8/24/2020 13:08,48.3,48.3,48.3,48.3,16740,0
FPT,8/24/2020 13:09,48.3,48.35,48.3,48.35,87200,0
FPT,8/24/2020 13:10,48.35,48.4,48.3,48.4,38020,0
FPT,8/24/2020 13:11,48.4,48.45,48.4,48.45,52610,0
FPT,8/24/2020 13:12,48.4,48.45,48.4,48.45,23810,0
FPT,8/24/2020 13:13,48.5,48.5,48.5,48.5,46680,0
FPT,8/24/2020 13:14,48.5,48.5,48.5,48.5,147680,0
FPT,8/24/2020 13:15,48.55,48.55,48.5,48.5,63020,0
FPT,8/24/2020 13:16,48.6,48.6,48.5,48.55,22290,0
FPT,8/24/2020 13:17,48.55,48.55,48.5,48.55,34520,0
FPT,8/24/2020 13:18,48.55,48.55,48.5,48.5,30890,0
FPT,8/24/2020 13:19,48.5,48.5,48.45,48.45,38810,0
FPT,8/24/2020 13:20,48.5,48.5,48.5,48.5,10930,0
FPT,8/24/2020 13:21,48.45,48.5,48.45,48.45,5620,0
FPT,8/24/2020 13:22,48.5,48.5,48.45,48.45,10230,0
FPT,8/24/2020 13:23,48.45,48.45,48.45,48.45,16610,0
FPT,8/24/2020 13:24,48.45,48.5,48.4,48.4,14010,0
FPT,8/24/2020 13:25,48.45,48.45,48.4,48.4,6080,0
FPT,8/24/2020 13:26,48.45,48.45,48.4,48.4,1040,0
FPT,8/24/2020 13:27,48.45,48.45,48.4,48.4,2680,0
FPT,8/24/2020 13:28,48.45,48.45,48.4,48.4,5500,0
FPT,8/24/2020 13:29,48.4,48.45,48.4,48.45,4610,0
FPT,8/24/2020 13:30,48.45,48.5,48.45,48.45,15360,0
FPT,8/24/2020 13:31,48.45,48.5,48.4,48.5,21290,0
FPT,8/24/2020 13:32,48.5,48.5,48.5,48.5,9050,0
FPT,8/24/2020 13:33,48.5,48.5,48.5,48.5,24580,0
FPT,8/24/2020 13:34,48.5,48.5,48.5,48.5,7550,0
FPT,8/24/2020 13:35,48.5,48.5,48.45,48.45,250,0
FPT,8/24/2020 13:36,48.5,48.5,48.45,48.45,54300,0
FPT,8/24/2020 13:37,48.5,48.5,48.4,48.4,16930,0
FPT,8/24/2020 13:38,48.5,48.5,48.5,48.5,50,0
FPT,8/24/2020 13:39,48.45,48.5,48.4,48.45,6470,0
FPT,8/24/2020 13:40,48.4,48.45,48.4,48.45,2780,0
FPT,8/24/2020 13:41,48.4,48.45,48.4,48.45,3500,0
FPT,8/24/2020 13:42,48.4,48.45,48.4,48.4,3080,0
FPT,8/24/2020 13:43,48.45,48.45,48.45,48.45,9510,0
FPT,8/24/2020 13:44,48.5,48.5,48.45,48.45,1720,0
FPT,8/24/2020 13:45,48.45,48.5,48.4,48.4,11230,0
FPT,8/24/2020 13:46,48.45,48.45,48.4,48.4,9220,0
FPT,8/24/2020 13:47,48.45,48.45,48.4,48.45,18330,0
FPT,8/24/2020 13:48,48.45,48.45,48.45,48.45,4100,0
FPT,8/24/2020 13:49,48.45,48.45,48.45,48.45,14150,0
FPT,8/24/2020 13:50,48.45,48.45,48.4,48.45,4110,0
FPT,8/24/2020 13:51,48.4,48.45,48.4,48.45,10700,0
FPT,8/24/2020 13:52,48.45,48.45,48.4,48.4,480,0
FPT,8/24/2020 13:53,48.45,48.45,48.4,48.4,16150,0
FPT,8/24/2020 13:54,48.4,48.45,48.4,48.45,5710,0
FPT,8/24/2020 13:55,48.4,48.4,48.4,48.4,15270,0
FPT,8/24/2020 13:56,48.4,48.4,48.4,48.4,11620,0
FPT,8/24/2020 13:57,48.35,48.4,48.35,48.4,8130,0
FPT,8/24/2020 13:58,48.35,48.4,48.35,48.4,18390,0
FPT,8/24/2020 13:59,48.4,48.4,48.35,48.4,10370,0
FPT,8/24/2020 14:00,48.4,48.4,48.4,48.4,9240,0
FPT,8/24/2020 14:01,48.4,48.4,48.35,48.4,2600,0
FPT,8/24/2020 14:02,48.4,48.4,48.35,48.35,3430,0
FPT,8/24/2020 14:03,48.4,48.4,48.35,48.35,1770,0
FPT,8/24/2020 14:04,48.35,48.35,48.35,48.35,200,0
FPT,8/24/2020 14:05,48.4,48.4,48.4,48.4,1080,0
FPT,8/24/2020 14:06,48.35,48.4,48.35,48.4,35500,0
FPT,8/24/2020 14:07,48.35,48.4,48.35,48.4,27510,0
FPT,8/24/2020 14:08,48.4,48.4,48.35,48.35,20400,0
FPT,8/24/2020 14:09,48.35,48.4,48.35,48.35,4000,0
FPT,8/24/2020 14:10,48.4,48.4,48.35,48.35,3530,0
FPT,8/24/2020 14:11,48.35,48.4,48.35,48.4,23420,0
FPT,8/24/2020 14:12,48.35,48.35,48.35,48.35,770,0
FPT,8/24/2020 14:13,48.35,48.35,48.35,48.35,3470,0
FPT,8/24/2020 14:14,48.4,48.4,48.35,48.35,18300,0
FPT,8/24/2020 14:15,48.4,48.4,48.4,48.4,2980,0
FPT,8/24/2020 14:16,48.4,48.4,48.35,48.35,4780,0
FPT,8/24/2020 14:17,48.35,48.4,48.35,48.4,18530,0
FPT,8/24/2020 14:18,48.4,48.4,48.35,48.35,850,0
FPT,8/24/2020 14:19,48.4,48.4,48.35,48.4,23150,0
FPT,8/24/2020 14:20,48.4,48.4,48.4,48.4,12670,0
FPT,8/24/2020 14:21,48.4,48.4,48.35,48.35,6460,0
FPT,8/24/2020 14:22,48.4,48.4,48.4,48.4,5710,0
FPT,8/24/2020 14:23,48.4,48.4,48.35,48.4,3960,0
FPT,8/24/2020 14:24,48.4,48.4,48.4,48.4,5870,0
FPT,8/24/2020 14:25,48.4,48.4,48.4,48.4,10100,0
FPT,8/24/2020 14:26,48.4,48.4,48.35,48.4,5030,0
FPT,8/24/2020 14:27,48.4,48.4,48.4,48.4,990,0
FPT,8/24/2020 14:28,48.4,48.45,48.4,48.45,4020,0
FPT,8/24/2020 14:29,48.4,48.45,48.4,48.4,4660,0
FPT,8/24/2020 14:46,48.45,48.45,48.45,48.45,82420,0
FPT,8/25/2020 9:15,48.6,48.6,48.6,48.6,18070,0
FPT,8/25/2020 9:16,48.6,48.7,48.55,48.7,18250,0
FPT,8/25/2020 9:17,48.7,48.75,48.7,48.75,4980,0
FPT,8/25/2020 9:18,48.8,48.85,48.75,48.85,25680,0
FPT,8/25/2020 9:19,48.9,48.9,48.85,48.9,33310,0
FPT,8/25/2020 9:20,48.9,48.9,48.9,48.9,17630,0
FPT,8/25/2020 9:21,48.85,48.9,48.85,48.9,2900,0
FPT,8/25/2020 9:22,48.85,48.85,48.85,48.85,29930,0
FPT,8/25/2020 9:23,48.85,48.9,48.85,48.85,9320,0
FPT,8/25/2020 9:24,48.85,48.9,48.85,48.85,580,0
FPT,8/25/2020 9:25,48.85,48.9,48.85,48.9,15090,0
FPT,8/25/2020 9:26,48.85,48.9,48.8,48.85,56220,0
FPT,8/25/2020 9:27,48.85,48.85,48.8,48.8,3810,0
FPT,8/25/2020 9:28,48.8,48.9,48.8,48.85,13460,0
FPT,8/25/2020 9:29,48.85,48.85,48.8,48.8,4200,0
FPT,8/25/2020 9:30,48.85,48.85,48.85,48.85,3510,0
FPT,8/25/2020 9:31,48.8,48.85,48.8,48.85,14320,0
FPT,8/25/2020 9:32,48.8,48.85,48.75,48.8,65460,0
FPT,8/25/2020 9:33,48.8,48.8,48.75,48.8,5590,0
FPT,8/25/2020 9:34,48.8,48.8,48.75,48.8,8130,0
FPT,8/25/2020 9:35,48.75,48.75,48.75,48.75,5150,0
FPT,8/25/2020 9:36,48.75,48.75,48.7,48.7,22350,0
FPT,8/25/2020 9:37,48.7,48.7,48.6,48.65,8750,0
FPT,8/25/2020 9:38,48.6,48.6,48.55,48.6,4240,0
FPT,8/25/2020 9:39,48.55,48.6,48.55,48.6,5390,0
FPT,8/25/2020 9:40,48.6,48.7,48.6,48.7,4860,0
FPT,8/25/2020 9:41,48.7,48.85,48.65,48.85,90950,0
FPT,8/25/2020 9:42,48.8,48.85,48.8,48.85,35920,0
FPT,8/25/2020 9:43,48.85,48.85,48.8,48.8,37340,0
FPT,8/25/2020 9:44,48.8,48.85,48.8,48.8,32300,0
FPT,8/25/2020 9:45,48.8,48.85,48.8,48.8,77700,0
FPT,8/25/2020 9:46,48.8,48.85,48.75,48.85,40790,0
FPT,8/25/2020 9:47,48.8,48.8,48.7,48.7,12150,0
FPT,8/25/2020 9:48,48.8,48.8,48.65,48.7,20380,0
FPT,8/25/2020 9:49,48.7,48.75,48.7,48.7,8410,0
FPT,8/25/2020 9:50,48.75,48.8,48.7,48.8,41360,0
FPT,8/25/2020 9:51,48.8,48.85,48.8,48.8,13930,0
FPT,8/25/2020 9:52,48.8,48.8,48.8,48.8,11350,0
FPT,8/25/2020 9:53,48.8,48.85,48.8,48.8,78740,0
FPT,8/25/2020 9:54,48.8,48.8,48.75,48.75,9790,0
FPT,8/25/2020 9:55,48.8,48.8,48.75,48.75,25460,0
FPT,8/25/2020 9:56,48.8,48.8,48.75,48.75,4710,0
FPT,8/25/2020 9:57,48.8,48.8,48.75,48.75,17100,0
FPT,8/25/2020 9:58,48.7,48.75,48.7,48.75,17860,0
FPT,8/25/2020 9:59,48.7,48.75,48.7,48.7,13580,0
FPT,8/25/2020 10:00,48.7,48.7,48.7,48.7,10380,0
FPT,8/25/2020 10:01,48.7,48.75,48.7,48.7,13690,0
FPT,8/25/2020 10:02,48.7,48.7,48.7,48.7,4660,0
FPT,8/25/2020 10:03,48.7,48.7,48.65,48.7,1870,0
FPT,8/25/2020 10:04,48.65,48.75,48.65,48.65,40150,0
FPT,8/25/2020 10:05,48.7,48.7,48.65,48.7,12770,0
FPT,8/25/2020 10:06,48.7,48.7,48.65,48.7,570,0
FPT,8/25/2020 10:07,48.7,48.7,48.65,48.65,6050,0
FPT,8/25/2020 10:08,48.65,48.65,48.6,48.65,16680,0
FPT,8/25/2020 10:09,48.65,48.65,48.65,48.65,28020,0
FPT,8/25/2020 10:10,48.65,48.7,48.65,48.65,3740,0
FPT,8/25/2020 10:11,48.65,48.7,48.65,48.7,57760,0
FPT,8/25/2020 10:12,48.7,48.7,48.7,48.7,14650,0
FPT,8/25/2020 10:13,48.7,48.75,48.7,48.7,13950,0
FPT,8/25/2020 10:14,48.75,48.75,48.7,48.75,28010,0
FPT,8/25/2020 10:15,48.7,48.8,48.7,48.75,7830,0
FPT,8/25/2020 10:16,48.7,48.8,48.7,48.8,3950,0
FPT,8/25/2020 10:17,48.75,48.8,48.75,48.8,16690,0
FPT,8/25/2020 10:18,48.8,48.8,48.75,48.75,27200,0
FPT,8/25/2020 10:19,48.75,48.8,48.75,48.8,770,0
FPT,8/25/2020 10:20,48.8,48.8,48.75,48.75,7880,0
FPT,8/25/2020 10:21,48.75,48.75,48.75,48.75,5140,0
FPT,8/25/2020 10:22,48.75,48.8,48.75,48.8,600,0
FPT,8/25/2020 10:23,48.75,48.8,48.75,48.75,850,0
FPT,8/25/2020 10:24,48.75,48.75,48.75,48.75,2020,0
FPT,8/25/2020 10:25,48.75,48.75,48.75,48.75,1000,0
FPT,8/25/2020 10:26,48.8,48.8,48.75,48.75,4150,0
FPT,8/25/2020 10:27,48.75,48.75,48.75,48.75,600,0
FPT,8/25/2020 10:28,48.75,48.75,48.75,48.75,720,0
FPT,8/25/2020 10:29,48.8,48.8,48.75,48.75,1180,0
FPT,8/25/2020 10:30,48.8,48.8,48.75,48.75,3180,0
FPT,8/25/2020 10:31,48.75,48.75,48.75,48.75,2500,0
FPT,8/25/2020 10:32,48.75,48.75,48.75,48.75,1000,0
FPT,8/25/2020 10:33,48.75,48.75,48.75,48.75,4060,0
FPT,8/25/2020 10:34,48.75,48.8,48.75,48.75,23420,0
FPT,8/25/2020 10:35,48.8,48.8,48.75,48.75,34080,0
FPT,8/25/2020 10:36,48.75,48.8,48.75,48.75,14280,0
FPT,8/25/2020 10:37,48.75,48.75,48.75,48.75,7310,0
FPT,8/25/2020 10:38,48.75,48.75,48.75,48.75,210,0
FPT,8/25/2020 10:39,48.75,48.8,48.75,48.75,6790,0
FPT,8/25/2020 10:40,48.75,48.75,48.75,48.75,6870,0
FPT,8/25/2020 10:41,48.75,48.8,48.75,48.8,4750,0
FPT,8/25/2020 10:42,48.8,48.8,48.75,48.75,4560,0
FPT,8/25/2020 10:43,48.8,48.8,48.75,48.75,2200,0
FPT,8/25/2020 10:44,48.75,48.75,48.75,48.75,520,0
FPT,8/25/2020 10:45,48.75,48.8,48.75,48.75,990,0
FPT,8/25/2020 10:46,48.75,48.75,48.75,48.75,500,0
FPT,8/25/2020 10:47,48.75,48.8,48.75,48.8,7320,0
FPT,8/25/2020 10:48,48.8,48.8,48.75,48.8,22270,0
FPT,8/25/2020 10:49,48.75,48.8,48.75,48.75,24100,0
FPT,8/25/2020 10:50,48.75,48.75,48.75,48.75,7460,0
FPT,8/25/2020 10:51,48.7,48.75,48.7,48.75,8200,0
FPT,8/25/2020 10:52,48.75,48.75,48.75,48.75,1050,0
FPT,8/25/2020 10:53,48.75,48.75,48.75,48.75,2000,0
FPT,8/25/2020 10:54,48.7,48.75,48.7,48.7,180,0
FPT,8/25/2020 10:55,48.75,48.75,48.75,48.75,6000,0
FPT,8/25/2020 10:56,48.75,48.75,48.7,48.7,2050,0
FPT,8/25/2020 10:57,48.7,48.7,48.7,48.7,50,0
FPT,8/25/2020 10:58,48.75,48.75,48.7,48.75,46860,0
FPT,8/25/2020 10:59,48.75,48.75,48.75,48.75,10940,0
FPT,8/25/2020 11:00,48.75,48.8,48.75,48.8,450,0
FPT,8/25/2020 11:01,48.75,48.75,48.75,48.75,5530,0
FPT,8/25/2020 11:02,48.8,48.8,48.8,48.8,33550,0
FPT,8/25/2020 11:03,48.8,48.8,48.75,48.8,40050,0
FPT,8/25/2020 11:04,48.75,48.8,48.75,48.8,29030,0
FPT,8/25/2020 11:05,48.8,48.8,48.8,48.8,24880,0
FPT,8/25/2020 11:06,48.8,48.85,48.8,48.8,4710,0
FPT,8/25/2020 11:07,48.8,48.85,48.8,48.8,2650,0
FPT,8/25/2020 11:08,48.85,48.85,48.8,48.8,10130,0
FPT,8/25/2020 11:09,48.8,48.8,48.8,48.8,13000,0
FPT,8/25/2020 11:10,48.8,48.8,48.8,48.8,12050,0
FPT,8/25/2020 11:11,48.8,48.8,48.8,48.8,300,0
FPT,8/25/2020 11:12,48.8,48.8,48.8,48.8,600,0
FPT,8/25/2020 11:13,48.8,48.8,48.8,48.8,500,0
FPT,8/25/2020 11:14,48.8,48.8,48.8,48.8,8000,0
FPT,8/25/2020 11:15,48.8,48.8,48.75,48.8,9100,0
FPT,8/25/2020 11:16,48.8,48.8,48.8,48.8,910,0
FPT,8/25/2020 11:17,48.8,48.8,48.75,48.75,52210,0
FPT,8/25/2020 11:18,48.8,48.8,48.75,48.8,9370,0
FPT,8/25/2020 11:19,48.8,48.8,48.75,48.8,13440,0
FPT,8/25/2020 11:20,48.8,48.8,48.8,48.8,100,0
FPT,8/25/2020 11:21,48.75,48.75,48.7,48.75,1550,0
FPT,8/25/2020 11:22,48.75,48.75,48.75,48.75,1850,0
FPT,8/25/2020 11:23,48.75,48.75,48.75,48.75,100,0
FPT,8/25/2020 11:24,48.8,48.8,48.75,48.75,440,0
FPT,8/25/2020 11:25,48.75,48.75,48.75,48.75,1330,0
FPT,8/25/2020 11:26,48.75,48.75,48.75,48.75,10800,0
FPT,8/25/2020 11:27,48.8,48.8,48.75,48.75,8220,0
FPT,8/25/2020 11:28,48.75,48.75,48.75,48.75,1000,0
FPT,8/25/2020 11:29,48.75,48.75,48.75,48.75,2300,0
FPT,8/25/2020 13:00,48.75,48.75,48.75,48.75,18290,0
FPT,8/25/2020 13:01,48.75,48.8,48.75,48.8,5280,0
FPT,8/25/2020 13:02,48.8,48.8,48.75,48.75,50050,0
FPT,8/25/2020 13:04,48.75,48.75,48.75,48.75,4050,0
FPT,8/25/2020 13:06,48.75,48.75,48.75,48.75,1510,0
FPT,8/25/2020 13:07,48.75,48.8,48.75,48.8,240,0
FPT,8/25/2020 13:08,48.75,48.75,48.75,48.75,600,0
FPT,8/25/2020 13:09,48.75,48.75,48.75,48.75,2000,0
FPT,8/25/2020 13:10,48.75,48.75,48.75,48.75,1180,0
FPT,8/25/2020 13:11,48.75,48.75,48.75,48.75,530,0
FPT,8/25/2020 13:12,48.75,48.75,48.75,48.75,1050,0
FPT,8/25/2020 13:13,48.8,48.8,48.75,48.75,26700,0
FPT,8/25/2020 13:14,48.8,48.8,48.8,48.8,2700,0
FPT,8/25/2020 13:15,48.75,48.8,48.75,48.8,130,0
FPT,8/25/2020 13:16,48.75,48.8,48.75,48.8,9440,0
FPT,8/25/2020 13:17,48.8,48.8,48.75,48.75,10010,0
FPT,8/25/2020 13:18,48.75,48.75,48.75,48.75,50,0
FPT,8/25/2020 13:19,48.8,48.8,48.8,48.8,36630,0
FPT,8/25/2020 13:20,48.75,48.85,48.75,48.8,20580,0
FPT,8/25/2020 13:21,48.8,48.8,48.8,48.8,200,0
FPT,8/25/2020 13:22,48.8,48.8,48.8,48.8,100,0
FPT,8/25/2020 13:23,48.8,48.8,48.75,48.75,12050,0
FPT,8/25/2020 13:24,48.75,48.75,48.75,48.75,1260,0
FPT,8/25/2020 13:25,48.75,48.8,48.75,48.8,45380,0
FPT,8/25/2020 13:26,48.8,48.8,48.8,48.8,55880,0
FPT,8/25/2020 13:27,48.8,48.85,48.8,48.85,100520,0
FPT,8/25/2020 13:28,48.85,48.85,48.8,48.8,22880,0
FPT,8/25/2020 13:29,48.8,48.8,48.8,48.8,32560,0
FPT,8/25/2020 13:30,48.8,48.8,48.8,48.8,36010,0
FPT,8/25/2020 13:31,48.8,48.9,48.8,48.85,94770,0
FPT,8/25/2020 13:32,48.85,48.85,48.85,48.85,10500,0
FPT,8/25/2020 13:33,48.85,48.85,48.85,48.85,8600,0
FPT,8/25/2020 13:34,48.85,48.85,48.8,48.8,6410,0
FPT,8/25/2020 13:35,48.8,48.85,48.8,48.8,63740,0
FPT,8/25/2020 13:36,48.8,48.8,48.8,48.8,960,0
FPT,8/25/2020 13:37,48.8,48.8,48.8,48.8,100,0
FPT,8/25/2020 13:38,48.8,48.8,48.8,48.8,17870,0
FPT,8/25/2020 13:39,48.8,48.8,48.75,48.8,8940,0
FPT,8/25/2020 13:40,48.8,48.8,48.75,48.75,560,0
FPT,8/25/2020 13:41,48.8,48.8,48.8,48.8,40,0
FPT,8/25/2020 13:42,48.8,48.8,48.75,48.75,30330,0
FPT,8/25/2020 13:43,48.75,48.8,48.75,48.8,4500,0
FPT,8/25/2020 13:44,48.8,48.8,48.8,48.8,4990,0
FPT,8/25/2020 13:45,48.8,48.8,48.8,48.8,43450,0
FPT,8/25/2020 13:46,48.85,48.85,48.8,48.8,9480,0
FPT,8/25/2020 13:47,48.8,48.85,48.8,48.85,10810,0
FPT,8/25/2020 13:48,48.85,48.85,48.8,48.8,28190,0
FPT,8/25/2020 13:49,48.8,48.85,48.8,48.85,13260,0
FPT,8/25/2020 13:50,48.8,48.85,48.8,48.85,11790,0
FPT,8/25/2020 13:51,48.85,48.85,48.8,48.8,35020,0
FPT,8/25/2020 13:52,48.8,48.85,48.8,48.8,7580,0
FPT,8/25/2020 13:53,48.85,48.85,48.8,48.8,4640,0
FPT,8/25/2020 13:54,48.85,48.85,48.8,48.85,44080,0
FPT,8/25/2020 13:55,48.85,48.85,48.8,48.8,10010,0
FPT,8/25/2020 13:56,48.8,48.8,48.8,48.8,50,0
FPT,8/25/2020 13:57,48.8,48.85,48.8,48.85,4820,0
FPT,8/25/2020 13:58,48.85,48.85,48.8,48.85,20340,0
FPT,8/25/2020 13:59,48.85,48.85,48.85,48.85,4990,0
FPT,8/25/2020 14:00,48.85,48.85,48.8,48.85,11040,0
FPT,8/25/2020 14:01,48.8,48.85,48.8,48.8,5080,0
FPT,8/25/2020 14:02,48.85,48.85,48.85,48.85,13920,0
FPT,8/25/2020 14:03,48.85,48.85,48.8,48.85,10320,0
FPT,8/25/2020 14:04,48.85,48.85,48.8,48.8,70,0
FPT,8/25/2020 14:05,48.85,48.85,48.8,48.8,8790,0
FPT,8/25/2020 14:06,48.8,48.85,48.8,48.85,110,0
FPT,8/25/2020 14:07,48.8,48.85,48.8,48.85,200,0
FPT,8/25/2020 14:08,48.8,48.85,48.8,48.85,2030,0
FPT,8/25/2020 14:09,48.8,48.8,48.8,48.8,13000,0
FPT,8/25/2020 14:10,48.85,48.85,48.8,48.8,2890,0
FPT,8/25/2020 14:11,48.8,48.8,48.8,48.8,300,0
FPT,8/25/2020 14:12,48.8,48.8,48.75,48.75,840,0
FPT,8/25/2020 14:13,48.75,48.75,48.75,48.75,50,0
FPT,8/25/2020 14:14,48.8,48.8,48.75,48.75,70,0
FPT,8/25/2020 14:15,48.75,48.8,48.75,48.8,1450,0
FPT,8/25/2020 14:17,48.8,48.8,48.8,48.8,1380,0
FPT,8/25/2020 14:18,48.8,48.8,48.8,48.8,5140,0
FPT,8/25/2020 14:19,48.8,48.8,48.8,48.8,12000,0
FPT,8/25/2020 14:20,48.8,48.8,48.75,48.75,15130,0
FPT,8/25/2020 14:21,48.75,48.75,48.75,48.75,11990,0
FPT,8/25/2020 14:22,48.75,48.75,48.75,48.75,9000,0
FPT,8/25/2020 14:23,48.75,48.75,48.75,48.75,17020,0
FPT,8/25/2020 14:24,48.75,48.75,48.75,48.75,4400,0
FPT,8/25/2020 14:25,48.7,48.7,48.7,48.7,5210,0
FPT,8/25/2020 14:26,48.7,48.75,48.7,48.7,2800,0
FPT,8/25/2020 14:27,48.7,48.75,48.7,48.7,34410,0
FPT,8/25/2020 14:28,48.7,48.75,48.7,48.7,7740,0
FPT,8/25/2020 14:29,48.7,48.7,48.7,48.7,3230,0
FPT,8/25/2020 14:30,48.7,48.7,48.7,48.7,750,0
FPT,8/25/2020 14:46,48.85,48.85,48.85,48.85,227250,0
FPT,8/26/2020 9:15,48.8,48.8,48.7,48.7,20680,0
FPT,8/26/2020 9:16,48.7,48.7,48.7,48.7,6280,0
FPT,8/26/2020 9:17,48.7,48.7,48.5,48.5,10410,0
FPT,8/26/2020 9:18,48.5,48.5,48.4,48.4,2810,0
FPT,8/26/2020 9:19,48.3,48.3,48.2,48.3,6100,0
FPT,8/26/2020 9:20,48.45,48.45,48.3,48.4,6230,0
FPT,8/26/2020 9:21,48.4,48.4,48.4,48.4,140,0
FPT,8/26/2020 9:22,48.35,48.4,48.3,48.3,5290,0
FPT,8/26/2020 9:23,48.35,48.4,48.3,48.35,2310,0
FPT,8/26/2020 9:24,48.4,48.4,48.35,48.35,20490,0
FPT,8/26/2020 9:25,48.4,48.4,48.4,48.4,10640,0
FPT,8/26/2020 9:26,48.35,48.45,48.35,48.45,22030,0
FPT,8/26/2020 9:27,48.5,48.5,48.4,48.45,7820,0
FPT,8/26/2020 9:28,48.45,48.5,48.45,48.5,22630,0
FPT,8/26/2020 9:29,48.45,48.5,48.45,48.5,39420,0
FPT,8/26/2020 9:30,48.55,48.6,48.55,48.55,4470,0
FPT,8/26/2020 9:31,48.6,48.7,48.6,48.7,7750,0
FPT,8/26/2020 9:32,48.7,48.7,48.7,48.7,5970,0
FPT,8/26/2020 9:33,48.7,48.8,48.7,48.75,7380,0
FPT,8/26/2020 9:34,48.8,48.8,48.75,48.8,7680,0
FPT,8/26/2020 9:35,48.8,48.8,48.75,48.8,1980,0
FPT,8/26/2020 9:36,48.8,48.85,48.75,48.8,7200,0
FPT,8/26/2020 9:37,48.8,48.8,48.8,48.8,4030,0
FPT,8/26/2020 9:38,48.75,48.85,48.75,48.85,1380,0
FPT,8/26/2020 9:39,48.8,48.8,48.75,48.75,6320,0
FPT,8/26/2020 9:40,48.75,48.75,48.75,48.75,1890,0
FPT,8/26/2020 9:41,48.75,48.75,48.75,48.75,7960,0
FPT,8/26/2020 9:42,48.65,48.75,48.65,48.75,7600,0
FPT,8/26/2020 9:43,48.65,48.75,48.65,48.7,11470,0
FPT,8/26/2020 9:44,48.75,48.75,48.7,48.7,1780,0
FPT,8/26/2020 9:45,48.7,48.75,48.7,48.75,670,0
FPT,8/26/2020 9:46,48.7,48.75,48.7,48.75,440,0
FPT,8/26/2020 9:47,48.7,48.75,48.7,48.7,10260,0
FPT,8/26/2020 9:48,48.7,48.7,48.65,48.65,15290,0
FPT,8/26/2020 9:49,48.65,48.65,48.65,48.65,1800,0
FPT,8/26/2020 9:50,48.6,48.6,48.6,48.6,970,0
FPT,8/26/2020 9:51,48.6,48.6,48.6,48.6,3260,0
FPT,8/26/2020 9:52,48.55,48.6,48.55,48.55,4480,0
FPT,8/26/2020 9:53,48.55,48.6,48.55,48.6,10450,0
FPT,8/26/2020 9:54,48.55,48.6,48.55,48.6,6240,0
FPT,8/26/2020 9:55,48.55,48.6,48.55,48.6,9050,0
FPT,8/26/2020 9:56,48.6,48.6,48.55,48.55,320,0
FPT,8/26/2020 9:57,48.6,48.6,48.6,48.6,20,0
FPT,8/26/2020 9:58,48.6,48.6,48.55,48.6,1220,0
FPT,8/26/2020 9:59,48.6,48.6,48.6,48.6,5180,0
FPT,8/26/2020 10:01,48.6,48.6,48.6,48.6,30,0
FPT,8/26/2020 10:02,48.6,48.6,48.6,48.6,150,0
FPT,8/26/2020 10:03,48.65,48.65,48.6,48.65,2460,0
FPT,8/26/2020 10:04,48.65,48.65,48.6,48.6,50,0
FPT,8/26/2020 10:05,48.65,48.65,48.65,48.65,1000,0
FPT,8/26/2020 10:06,48.65,48.65,48.65,48.65,500,0
FPT,8/26/2020 10:08,48.6,48.65,48.6,48.65,1020,0
FPT,8/26/2020 10:09,48.65,48.65,48.65,48.65,820,0
FPT,8/26/2020 10:10,48.65,48.65,48.6,48.6,630,0
FPT,8/26/2020 10:11,48.6,48.65,48.6,48.65,120,0
FPT,8/26/2020 10:12,48.65,48.65,48.6,48.6,1340,0
FPT,8/26/2020 10:13,48.65,48.65,48.65,48.65,30,0
FPT,8/26/2020 10:14,48.65,48.65,48.65,48.65,210,0
FPT,8/26/2020 10:15,48.6,48.65,48.6,48.65,320,0
FPT,8/26/2020 10:16,48.65,48.65,48.6,48.6,4250,0
FPT,8/26/2020 10:17,48.6,48.6,48.6,48.6,270,0
FPT,8/26/2020 10:18,48.6,48.65,48.6,48.6,1210,0
FPT,8/26/2020 10:19,48.65,48.65,48.65,48.65,350,0
FPT,8/26/2020 10:20,48.65,48.65,48.65,48.65,5610,0
FPT,8/26/2020 10:21,48.6,48.65,48.6,48.65,2330,0
FPT,8/26/2020 10:22,48.65,48.7,48.65,48.65,6190,0
FPT,8/26/2020 10:23,48.65,48.65,48.65,48.65,770,0
FPT,8/26/2020 10:24,48.65,48.65,48.65,48.65,2110,0
FPT,8/26/2020 10:25,48.65,48.65,48.65,48.65,550,0
FPT,8/26/2020 10:26,48.65,48.65,48.65,48.65,2750,0
FPT,8/26/2020 10:27,48.6,48.6,48.6,48.6,160,0
FPT,8/26/2020 10:29,48.6,48.65,48.6,48.6,27990,0
FPT,8/26/2020 10:30,48.6,48.6,48.6,48.6,680,0
FPT,8/26/2020 10:31,48.6,48.6,48.55,48.55,16210,0
FPT,8/26/2020 10:32,48.6,48.6,48.55,48.55,14940,0
FPT,8/26/2020 10:33,48.55,48.55,48.5,48.55,9860,0
FPT,8/26/2020 10:34,48.5,48.55,48.5,48.55,6020,0
FPT,8/26/2020 10:35,48.5,48.55,48.5,48.55,6720,0
FPT,8/26/2020 10:36,48.55,48.55,48.55,48.55,7240,0
FPT,8/26/2020 10:37,48.55,48.55,48.5,48.5,1390,0
FPT,8/26/2020 10:38,48.5,48.5,48.5,48.5,5000,0
FPT,8/26/2020 10:39,48.5,48.55,48.5,48.55,2640,0
FPT,8/26/2020 10:40,48.55,48.55,48.55,48.55,1000,0
FPT,8/26/2020 10:41,48.55,48.55,48.55,48.55,1830,0
FPT,8/26/2020 10:42,48.55,48.55,48.55,48.55,8150,0
FPT,8/26/2020 10:43,48.55,48.55,48.5,48.5,2110,0
FPT,8/26/2020 10:44,48.5,48.55,48.5,48.5,1060,0
FPT,8/26/2020 10:45,48.5,48.5,48.45,48.45,72200,0
FPT,8/26/2020 10:46,48.5,48.5,48.45,48.5,10110,0
FPT,8/26/2020 10:47,48.5,48.5,48.5,48.5,14520,0
FPT,8/26/2020 10:48,48.5,48.5,48.45,48.5,26520,0
FPT,8/26/2020 10:49,48.5,48.5,48.5,48.5,2110,0
FPT,8/26/2020 10:50,48.5,48.5,48.5,48.5,14450,0
FPT,8/26/2020 10:51,48.5,48.5,48.5,48.5,1960,0
FPT,8/26/2020 10:52,48.5,48.5,48.5,48.5,760,0
FPT,8/26/2020 10:53,48.5,48.5,48.5,48.5,300,0
FPT,8/26/2020 10:54,48.5,48.5,48.45,48.45,3120,0
FPT,8/26/2020 10:55,48.45,48.5,48.45,48.45,1280,0
FPT,8/26/2020 10:56,48.5,48.5,48.5,48.5,1000,0
FPT,8/26/2020 10:57,48.5,48.5,48.5,48.5,500,0
FPT,8/26/2020 10:58,48.5,48.5,48.45,48.45,5160,0
FPT,8/26/2020 10:59,48.5,48.5,48.4,48.4,59550,0
FPT,8/26/2020 11:00,48.4,48.4,48.4,48.4,1290,0
FPT,8/26/2020 11:03,48.4,48.45,48.4,48.45,2210,0
FPT,8/26/2020 11:04,48.4,48.45,48.4,48.4,470,0
FPT,8/26/2020 11:05,48.45,48.45,48.45,48.45,1700,0
FPT,8/26/2020 11:06,48.4,48.4,48.4,48.4,20,0
FPT,8/26/2020 11:07,48.45,48.45,48.45,48.45,6500,0
FPT,8/26/2020 11:08,48.45,48.45,48.45,48.45,610,0
FPT,8/26/2020 11:09,48.45,48.45,48.45,48.45,100,0
FPT,8/26/2020 11:10,48.45,48.5,48.45,48.45,1000,0
FPT,8/26/2020 11:11,48.5,48.5,48.45,48.45,5110,0
FPT,8/26/2020 11:13,48.45,48.5,48.45,48.5,5130,0
FPT,8/26/2020 11:14,48.5,48.5,48.5,48.5,3950,0
FPT,8/26/2020 11:15,48.55,48.55,48.5,48.5,1100,0
FPT,8/26/2020 11:16,48.5,48.55,48.5,48.5,13000,0
FPT,8/26/2020 11:17,48.5,48.5,48.5,48.5,200,0
FPT,8/26/2020 11:18,48.5,48.55,48.5,48.55,790,0
FPT,8/26/2020 11:19,48.55,48.6,48.55,48.6,2850,0
FPT,8/26/2020 11:20,48.6,48.6,48.6,48.6,20,0
FPT,8/26/2020 11:21,48.6,48.6,48.55,48.55,510,0
FPT,8/26/2020 11:22,48.55,48.55,48.55,48.55,500,0
FPT,8/26/2020 11:24,48.6,48.6,48.6,48.6,1250,0
FPT,8/26/2020 11:26,48.6,48.6,48.6,48.6,100,0
FPT,8/26/2020 11:27,48.6,48.6,48.6,48.6,10350,0
FPT,8/26/2020 11:28,48.6,48.65,48.6,48.65,14610,0
FPT,8/26/2020 11:29,48.65,48.65,48.65,48.65,10010,0
FPT,8/26/2020 13:00,48.65,48.65,48.65,48.65,22750,0
FPT,8/26/2020 13:03,48.65,48.65,48.65,48.65,320,0
FPT,8/26/2020 13:04,48.65,48.65,48.6,48.6,700,0
FPT,8/26/2020 13:07,48.65,48.65,48.65,48.65,1360,0
FPT,8/26/2020 13:08,48.65,48.7,48.65,48.65,750,0
FPT,8/26/2020 13:09,48.65,48.65,48.6,48.6,590,0
FPT,8/26/2020 13:10,48.65,48.65,48.65,48.65,20,0
FPT,8/26/2020 13:11,48.6,48.65,48.6,48.65,1020,0
FPT,8/26/2020 13:12,48.65,48.65,48.65,48.65,480,0
FPT,8/26/2020 13:13,48.65,48.65,48.65,48.65,1000,0
FPT,8/26/2020 13:14,48.6,48.6,48.6,48.6,50,0
FPT,8/26/2020 13:15,48.65,48.65,48.6,48.6,770,0
FPT,8/26/2020 13:16,48.65,48.65,48.65,48.65,2430,0
FPT,8/26/2020 13:17,48.7,48.7,48.65,48.7,2050,0
FPT,8/26/2020 13:18,48.65,48.7,48.65,48.7,4700,0
FPT,8/26/2020 13:19,48.7,48.7,48.7,48.7,2110,0
FPT,8/26/2020 13:20,48.7,48.7,48.7,48.7,20,0
FPT,8/26/2020 13:21,48.7,48.7,48.7,48.7,200,0
FPT,8/26/2020 13:22,48.7,48.7,48.7,48.7,50,0
FPT,8/26/2020 13:23,48.65,48.7,48.65,48.7,1160,0
FPT,8/26/2020 13:24,48.65,48.7,48.65,48.65,2740,0
FPT,8/26/2020 13:25,48.65,48.65,48.65,48.65,820,0
FPT,8/26/2020 13:26,48.6,48.65,48.6,48.65,20,0
FPT,8/26/2020 13:27,48.65,48.65,48.6,48.6,320,0
FPT,8/26/2020 13:28,48.65,48.65,48.65,48.65,70,0
FPT,8/26/2020 13:29,48.6,48.65,48.6,48.65,490,0
FPT,8/26/2020 13:30,48.65,48.65,48.6,48.6,310,0
FPT,8/26/2020 13:31,48.65,48.65,48.65,48.65,3010,0
FPT,8/26/2020 13:33,48.65,48.65,48.6,48.65,1180,0
FPT,8/26/2020 13:36,48.6,48.6,48.6,48.6,1140,0
FPT,8/26/2020 13:37,48.6,48.6,48.6,48.6,3150,0
FPT,8/26/2020 13:39,48.6,48.6,48.6,48.6,27090,0
FPT,8/26/2020 13:40,48.65,48.65,48.6,48.6,12570,0
FPT,8/26/2020 13:41,48.6,48.65,48.6,48.65,2420,0
FPT,8/26/2020 13:42,48.6,48.6,48.6,48.6,4230,0
FPT,8/26/2020 13:43,48.55,48.55,48.55,48.55,16580,0
FPT,8/26/2020 13:44,48.55,48.55,48.55,48.55,8030,0
FPT,8/26/2020 13:45,48.5,48.6,48.5,48.6,22070,0
FPT,8/26/2020 13:46,48.55,48.6,48.55,48.55,4410,0
FPT,8/26/2020 13:47,48.6,48.6,48.5,48.55,3470,0
FPT,8/26/2020 13:48,48.55,48.6,48.55,48.6,1690,0
FPT,8/26/2020 13:49,48.5,48.6,48.5,48.55,19790,0
FPT,8/26/2020 13:50,48.55,48.55,48.55,48.55,1210,0
FPT,8/26/2020 13:51,48.55,48.55,48.5,48.5,330,0
FPT,8/26/2020 13:52,48.55,48.55,48.5,48.55,20030,0
FPT,8/26/2020 13:53,48.55,48.55,48.55,48.55,2020,0
FPT,8/26/2020 13:54,48.55,48.55,48.55,48.55,2020,0
FPT,8/26/2020 13:55,48.5,48.55,48.5,48.55,5040,0
FPT,8/26/2020 13:56,48.55,48.55,48.5,48.55,3530,0
FPT,8/26/2020 13:57,48.5,48.6,48.5,48.6,21070,0
FPT,8/26/2020 13:58,48.6,48.6,48.6,48.6,4000,0
FPT,8/26/2020 13:59,48.6,48.6,48.6,48.6,100,0
FPT,8/26/2020 14:00,48.55,48.6,48.55,48.55,8180,0
FPT,8/26/2020 14:02,48.55,48.6,48.55,48.6,18970,0
FPT,8/26/2020 14:03,48.6,48.6,48.55,48.55,8800,0
FPT,8/26/2020 14:04,48.55,48.6,48.55,48.55,16550,0
FPT,8/26/2020 14:05,48.55,48.55,48.55,48.55,2850,0
FPT,8/26/2020 14:06,48.6,48.6,48.55,48.55,30220,0
FPT,8/26/2020 14:07,48.55,48.55,48.55,48.55,490,0
FPT,8/26/2020 14:08,48.55,48.55,48.55,48.55,7670,0
FPT,8/26/2020 14:09,48.55,48.55,48.5,48.5,1550,0
FPT,8/26/2020 14:11,48.5,48.55,48.5,48.55,560,0
FPT,8/26/2020 14:12,48.55,48.55,48.5,48.5,2520,0
FPT,8/26/2020 14:13,48.5,48.5,48.5,48.5,6810,0
FPT,8/26/2020 14:14,48.5,48.5,48.5,48.5,11300,0
FPT,8/26/2020 14:15,48.5,48.5,48.5,48.5,950,0
FPT,8/26/2020 14:16,48.5,48.5,48.5,48.5,1300,0
FPT,8/26/2020 14:18,48.5,48.5,48.45,48.45,5080,0
FPT,8/26/2020 14:19,48.5,48.5,48.5,48.5,1050,0
FPT,8/26/2020 14:20,48.5,48.5,48.45,48.45,2940,0
FPT,8/26/2020 14:21,48.45,48.45,48.45,48.45,23870,0
FPT,8/26/2020 14:22,48.45,48.45,48.4,48.4,5050,0
FPT,8/26/2020 14:23,48.4,48.4,48.4,48.4,33100,0
FPT,8/26/2020 14:24,48.4,48.4,48.35,48.4,8520,0
FPT,8/26/2020 14:25,48.4,48.4,48.35,48.35,430,0
FPT,8/26/2020 14:26,48.35,48.4,48.35,48.35,28610,0
FPT,8/26/2020 14:27,48.35,48.4,48.3,48.35,5610,0
FPT,8/26/2020 14:28,48.35,48.35,48.35,48.35,4540,0
FPT,8/26/2020 14:29,48.35,48.45,48.35,48.4,16800,0
FPT,8/26/2020 14:46,48.4,48.4,48.4,48.4,54410,0
FPT,8/27/2020 9:15,48.25,48.3,48.25,48.3,14900,0
FPT,8/27/2020 9:16,48.4,48.4,48.35,48.35,1420,0
FPT,8/27/2020 9:17,48.4,48.4,48.4,48.4,1410,0
FPT,8/27/2020 9:18,48.4,48.4,48.35,48.35,3910,0
FPT,8/27/2020 9:19,48.4,48.45,48.35,48.35,4890,0
FPT,8/27/2020 9:20,48.4,48.4,48.4,48.4,4500,0
FPT,8/27/2020 9:21,48.4,48.4,48.4,48.4,2550,0
FPT,8/27/2020 9:22,48.4,48.4,48.4,48.4,5010,0
FPT,8/27/2020 9:23,48.4,48.4,48.3,48.4,12880,0
FPT,8/27/2020 9:24,48.45,48.45,48.45,48.45,2200,0
FPT,8/27/2020 9:25,48.4,48.45,48.4,48.45,33130,0
FPT,8/27/2020 9:26,48.45,48.5,48.45,48.5,6180,0
FPT,8/27/2020 9:27,48.45,48.5,48.45,48.5,3910,0
FPT,8/27/2020 9:28,48.5,48.5,48.5,48.5,38240,0
FPT,8/27/2020 9:29,48.5,48.5,48.45,48.5,12970,0
FPT,8/27/2020 9:30,48.5,48.5,48.5,48.5,4110,0
FPT,8/27/2020 9:31,48.5,48.5,48.5,48.5,1310,0
FPT,8/27/2020 9:32,48.5,48.55,48.5,48.55,2100,0
FPT,8/27/2020 9:33,48.55,48.55,48.55,48.55,3210,0
FPT,8/27/2020 9:34,48.55,48.6,48.55,48.6,7470,0
FPT,8/27/2020 9:35,48.6,48.65,48.6,48.65,12260,0
FPT,8/27/2020 9:36,48.7,48.7,48.65,48.65,6780,0
FPT,8/27/2020 9:37,48.65,48.65,48.65,48.65,400,0
FPT,8/27/2020 9:38,48.65,48.65,48.6,48.65,850,0
FPT,8/27/2020 9:39,48.65,48.65,48.65,48.65,1000,0
FPT,8/27/2020 9:40,48.65,48.65,48.65,48.65,160,0
FPT,8/27/2020 9:41,48.65,48.7,48.65,48.65,8680,0
FPT,8/27/2020 9:42,48.65,48.65,48.65,48.65,690,0
FPT,8/27/2020 9:43,48.7,48.7,48.7,48.7,5040,0
FPT,8/27/2020 9:45,48.7,48.7,48.6,48.7,8900,0
FPT,8/27/2020 9:46,48.7,48.7,48.7,48.7,10300,0
FPT,8/27/2020 9:47,48.7,48.7,48.7,48.7,1040,0
FPT,8/27/2020 9:48,48.65,48.65,48.65,48.65,4000,0
FPT,8/27/2020 9:49,48.65,48.65,48.65,48.65,4290,0
FPT,8/27/2020 9:51,48.65,48.65,48.6,48.6,150,0
FPT,8/27/2020 9:52,48.6,48.6,48.6,48.6,25640,0
FPT,8/27/2020 9:53,48.6,48.65,48.6,48.6,2870,0
FPT,8/27/2020 9:54,48.6,48.65,48.6,48.6,2430,0
FPT,8/27/2020 9:55,48.6,48.65,48.6,48.6,1560,0
FPT,8/27/2020 9:56,48.6,48.6,48.6,48.6,5400,0
FPT,8/27/2020 9:57,48.65,48.65,48.65,48.65,410,0
FPT,8/27/2020 9:58,48.6,48.65,48.6,48.6,4450,0
FPT,8/27/2020 9:59,48.6,48.65,48.6,48.6,2690,0
FPT,8/27/2020 10:00,48.6,48.6,48.6,48.6,2300,0
FPT,8/27/2020 10:01,48.6,48.6,48.6,48.6,250,0
FPT,8/27/2020 10:02,48.6,48.65,48.6,48.65,510,0
FPT,8/27/2020 10:03,48.6,48.65,48.6,48.6,29000,0
FPT,8/27/2020 10:04,48.6,48.6,48.55,48.6,21000,0
FPT,8/27/2020 10:05,48.55,48.6,48.55,48.6,10300,0
FPT,8/27/2020 10:06,48.6,48.6,48.6,48.6,22760,0
FPT,8/27/2020 10:07,48.6,48.6,48.6,48.6,4090,0
FPT,8/27/2020 10:08,48.6,48.65,48.6,48.6,21110,0
FPT,8/27/2020 10:09,48.6,48.6,48.55,48.55,1150,0
FPT,8/27/2020 10:10,48.6,48.6,48.6,48.6,21000,0
FPT,8/27/2020 10:11,48.55,48.6,48.55,48.6,120,0
FPT,8/27/2020 10:12,48.6,48.6,48.6,48.6,70,0
FPT,8/27/2020 10:14,48.6,48.6,48.6,48.6,370,0
FPT,8/27/2020 10:15,48.6,48.6,48.6,48.6,1380,0
FPT,8/27/2020 10:16,48.55,48.55,48.55,48.55,39040,0
FPT,8/27/2020 10:17,48.5,48.55,48.5,48.55,450,0
FPT,8/27/2020 10:18,48.55,48.55,48.55,48.55,100,0
FPT,8/27/2020 10:19,48.5,48.5,48.5,48.5,13720,0
FPT,8/27/2020 10:20,48.5,48.5,48.45,48.45,43250,0
FPT,8/27/2020 10:21,48.4,48.45,48.4,48.45,25070,0
FPT,8/27/2020 10:22,48.45,48.45,48.45,48.45,4700,0
FPT,8/27/2020 10:23,48.45,48.45,48.45,48.45,1680,0
FPT,8/27/2020 10:24,48.45,48.45,48.4,48.4,5070,0
FPT,8/27/2020 10:25,48.45,48.45,48.4,48.4,3770,0
FPT,8/27/2020 10:26,48.4,48.4,48.4,48.4,7530,0
FPT,8/27/2020 10:27,48.4,48.4,48.4,48.4,1650,0
FPT,8/27/2020 10:28,48.4,48.4,48.4,48.4,5560,0
FPT,8/27/2020 10:29,48.4,48.4,48.4,48.4,12760,0
FPT,8/27/2020 10:30,48.4,48.4,48.35,48.4,56630,0
FPT,8/27/2020 10:31,48.4,48.45,48.4,48.45,2060,0
FPT,8/27/2020 10:32,48.4,48.4,48.4,48.4,2000,0
FPT,8/27/2020 10:33,48.4,48.45,48.4,48.45,600,0
FPT,8/27/2020 10:34,48.4,48.4,48.4,48.4,1000,0
FPT,8/27/2020 10:35,48.45,48.45,48.45,48.45,280,0
FPT,8/27/2020 10:36,48.4,48.4,48.4,48.4,7710,0
FPT,8/27/2020 10:37,48.4,48.4,48.4,48.4,10350,0
FPT,8/27/2020 10:38,48.4,48.45,48.4,48.4,1610,0
FPT,8/27/2020 10:39,48.4,48.4,48.35,48.35,26000,0
FPT,8/27/2020 10:40,48.4,48.4,48.4,48.4,80,0
FPT,8/27/2020 10:41,48.35,48.35,48.35,48.35,1500,0
FPT,8/27/2020 10:42,48.4,48.4,48.4,48.4,470,0
FPT,8/27/2020 10:43,48.4,48.4,48.4,48.4,21090,0
FPT,8/27/2020 10:44,48.4,48.4,48.35,48.4,3120,0
FPT,8/27/2020 10:45,48.45,48.45,48.4,48.4,1110,0
FPT,8/27/2020 10:46,48.4,48.45,48.4,48.45,34030,0
FPT,8/27/2020 10:47,48.45,48.45,48.4,48.45,370,0
FPT,8/27/2020 10:48,48.45,48.45,48.4,48.45,20400,0
FPT,8/27/2020 10:49,48.45,48.45,48.45,48.45,14370,0
FPT,8/27/2020 10:50,48.45,48.45,48.45,48.45,1110,0
FPT,8/27/2020 10:52,48.45,48.5,48.45,48.45,1650,0
FPT,8/27/2020 10:53,48.5,48.5,48.45,48.5,4150,0
FPT,8/27/2020 10:54,48.5,48.5,48.45,48.45,6000,0
FPT,8/27/2020 10:55,48.45,48.5,48.45,48.5,2710,0
FPT,8/27/2020 10:56,48.5,48.5,48.5,48.5,10090,0
FPT,8/27/2020 10:57,48.5,48.55,48.5,48.55,1400,0
FPT,8/27/2020 10:58,48.5,48.55,48.5,48.55,580,0
FPT,8/27/2020 10:59,48.55,48.55,48.55,48.55,5000,0
FPT,8/27/2020 11:00,48.55,48.55,48.55,48.55,660,0
FPT,8/27/2020 11:01,48.55,48.55,48.55,48.55,60,0
FPT,8/27/2020 11:02,48.55,48.55,48.5,48.55,4060,0
FPT,8/27/2020 11:03,48.55,48.55,48.55,48.55,300,0
FPT,8/27/2020 11:04,48.55,48.55,48.55,48.55,11510,0
FPT,8/27/2020 11:05,48.55,48.55,48.55,48.55,5050,0
FPT,8/27/2020 11:06,48.5,48.55,48.5,48.55,4560,0
FPT,8/27/2020 11:07,48.55,48.6,48.55,48.6,2550,0
FPT,8/27/2020 11:08,48.6,48.6,48.55,48.6,5770,0
FPT,8/27/2020 11:10,48.55,48.55,48.55,48.55,1940,0
FPT,8/27/2020 11:11,48.5,48.5,48.5,48.5,3000,0
FPT,8/27/2020 11:12,48.5,48.5,48.5,48.5,13430,0
FPT,8/27/2020 11:14,48.45,48.45,48.45,48.45,210,0
FPT,8/27/2020 11:15,48.5,48.5,48.5,48.5,4770,0
FPT,8/27/2020 11:16,48.5,48.5,48.5,48.5,5000,0
FPT,8/27/2020 11:17,48.55,48.55,48.55,48.55,230,0
FPT,8/27/2020 11:19,48.5,48.5,48.5,48.5,50,0
FPT,8/27/2020 11:20,48.55,48.55,48.5,48.5,230,0
FPT,8/27/2020 11:21,48.5,48.55,48.5,48.55,320,0
FPT,8/27/2020 11:22,48.5,48.5,48.5,48.5,500,0
FPT,8/27/2020 11:23,48.55,48.55,48.5,48.5,4160,0
FPT,8/27/2020 11:24,48.5,48.5,48.5,48.5,100,0
FPT,8/27/2020 11:25,48.5,48.55,48.5,48.5,4550,0
FPT,8/27/2020 11:26,48.55,48.55,48.55,48.55,200,0
FPT,8/27/2020 11:27,48.5,48.5,48.5,48.5,1010,0
FPT,8/27/2020 11:28,48.5,48.55,48.5,48.55,5210,0
FPT,8/27/2020 11:29,48.55,48.55,48.5,48.55,3050,0
FPT,8/27/2020 13:00,48.5,48.5,48.5,48.5,2330,0
FPT,8/27/2020 13:01,48.55,48.55,48.55,48.55,1100,0
FPT,8/27/2020 13:03,48.5,48.5,48.5,48.5,630,0
FPT,8/27/2020 13:04,48.55,48.55,48.5,48.5,1740,0
FPT,8/27/2020 13:06,48.5,48.5,48.5,48.5,8530,0
FPT,8/27/2020 13:08,48.55,48.55,48.5,48.5,600,0
FPT,8/27/2020 13:10,48.5,48.5,48.5,48.5,1780,0
FPT,8/27/2020 13:11,48.45,48.45,48.45,48.45,40,0
FPT,8/27/2020 13:13,48.45,48.45,48.45,48.45,30,0
FPT,8/27/2020 13:14,48.45,48.45,48.45,48.45,25100,0
FPT,8/27/2020 13:15,48.45,48.45,48.45,48.45,5000,0
FPT,8/27/2020 13:16,48.45,48.5,48.45,48.5,1450,0
FPT,8/27/2020 13:17,48.45,48.45,48.45,48.45,30,0
FPT,8/27/2020 13:18,48.45,48.45,48.45,48.45,15500,0
FPT,8/27/2020 13:19,48.45,48.45,48.45,48.45,3630,0
FPT,8/27/2020 13:22,48.45,48.45,48.45,48.45,600,0
FPT,8/27/2020 13:23,48.4,48.45,48.4,48.45,22080,0
FPT,8/27/2020 13:24,48.45,48.5,48.4,48.5,6900,0
FPT,8/27/2020 13:25,48.45,48.45,48.45,48.45,500,0
FPT,8/27/2020 13:26,48.5,48.5,48.5,48.5,1410,0
FPT,8/27/2020 13:28,48.5,48.5,48.5,48.5,1000,0
FPT,8/27/2020 13:30,48.45,48.45,48.45,48.45,19650,0
FPT,8/27/2020 13:31,48.45,48.45,48.45,48.45,10320,0
FPT,8/27/2020 13:32,48.45,48.45,48.45,48.45,6000,0
FPT,8/27/2020 13:33,48.4,48.45,48.4,48.45,660,0
FPT,8/27/2020 13:34,48.4,48.45,48.4,48.4,95530,0
FPT,8/27/2020 13:35,48.4,48.45,48.4,48.45,11630,0
FPT,8/27/2020 13:36,48.45,48.45,48.4,48.45,7520,0
FPT,8/27/2020 13:37,48.45,48.45,48.4,48.4,20340,0
FPT,8/27/2020 13:38,48.45,48.45,48.45,48.45,6800,0
FPT,8/27/2020 13:39,48.45,48.5,48.45,48.5,29540,0
FPT,8/27/2020 13:40,48.5,48.55,48.5,48.55,49060,0
FPT,8/27/2020 13:41,48.55,48.55,48.5,48.5,5930,0
FPT,8/27/2020 13:42,48.55,48.55,48.5,48.5,1620,0
FPT,8/27/2020 13:43,48.5,48.5,48.45,48.45,10160,0
FPT,8/27/2020 13:44,48.45,48.45,48.45,48.45,20000,0
FPT,8/27/2020 13:45,48.45,48.45,48.45,48.45,600,0
FPT,8/27/2020 13:46,48.45,48.5,48.45,48.5,27690,0
FPT,8/27/2020 13:47,48.55,48.55,48.5,48.5,26010,0
FPT,8/27/2020 13:48,48.55,48.55,48.5,48.5,1270,0
FPT,8/27/2020 13:49,48.55,48.55,48.55,48.55,41790,0
FPT,8/27/2020 13:50,48.55,48.55,48.55,48.55,20390,0
FPT,8/27/2020 13:51,48.55,48.55,48.5,48.5,10000,0
FPT,8/27/2020 13:52,48.55,48.55,48.55,48.55,2000,0
FPT,8/27/2020 13:53,48.55,48.55,48.55,48.55,260,0
FPT,8/27/2020 13:54,48.5,48.5,48.5,48.5,1000,0
FPT,8/27/2020 13:55,48.5,48.55,48.5,48.5,6140,0
FPT,8/27/2020 13:56,48.55,48.55,48.55,48.55,320,0
FPT,8/27/2020 13:57,48.5,48.55,48.5,48.55,6060,0
FPT,8/27/2020 13:59,48.5,48.55,48.5,48.5,8930,0
FPT,8/27/2020 14:00,48.55,48.6,48.5,48.6,125720,0
FPT,8/27/2020 14:01,48.6,48.65,48.6,48.6,740,0
FPT,8/27/2020 14:02,48.65,48.65,48.6,48.6,450,0
FPT,8/27/2020 14:03,48.65,48.65,48.6,48.6,8590,0
FPT,8/27/2020 14:04,48.6,48.6,48.55,48.6,4110,0
FPT,8/27/2020 14:05,48.6,48.7,48.6,48.7,29320,0
FPT,8/27/2020 14:06,48.7,48.75,48.7,48.75,88440,0
FPT,8/27/2020 14:07,48.75,48.9,48.75,48.85,59200,0
FPT,8/27/2020 14:08,48.9,49,48.85,49,227500,0
FPT,8/27/2020 14:09,49,49.2,49,49.1,56140,0
FPT,8/27/2020 14:10,49.15,49.2,49.15,49.2,65130,0
FPT,8/27/2020 14:11,49.2,49.3,49.2,49.25,38930,0
FPT,8/27/2020 14:12,49.25,49.3,49.2,49.3,22940,0
FPT,8/27/2020 14:13,49.3,49.3,49.2,49.3,58090,0
FPT,8/27/2020 14:14,49.3,49.3,49.3,49.3,31490,0
FPT,8/27/2020 14:15,49.3,49.35,49.3,49.35,66340,0
FPT,8/27/2020 14:16,49.35,49.45,49.3,49.45,85920,0
FPT,8/27/2020 14:17,49.45,49.5,49.45,49.45,39820,0
FPT,8/27/2020 14:18,49.45,49.5,49.4,49.5,61770,0
FPT,8/27/2020 14:19,49.45,49.5,49.4,49.5,24190,0
FPT,8/27/2020 14:20,49.5,49.6,49.5,49.6,137410,0
FPT,8/27/2020 14:21,49.6,49.7,49.6,49.65,55510,0
FPT,8/27/2020 14:22,49.65,49.75,49.65,49.65,42530,0
FPT,8/27/2020 14:23,49.75,49.8,49.7,49.75,35090,0
FPT,8/27/2020 14:24,49.75,49.9,49.75,49.9,128880,0
FPT,8/27/2020 14:25,49.9,50,49.85,50,103430,0
FPT,8/27/2020 14:26,49.95,50.1,49.95,50,266500,0
FPT,8/27/2020 14:27,50.1,50.1,49.95,50,105700,0
FPT,8/27/2020 14:28,50,50,49.95,50,49340,0
FPT,8/27/2020 14:29,49.95,50,49.95,49.95,26290,0
FPT,8/27/2020 14:30,49.95,49.95,49.95,49.95,2080,0
FPT,8/27/2020 14:46,49.85,49.85,49.85,49.85,234200,0
FPT,8/28/2020 9:15,50.2,50.4,50.2,50.4,130510,0
FPT,8/28/2020 9:16,50.3,50.5,50.3,50.4,19490,0
FPT,8/28/2020 9:17,50.5,50.5,50.4,50.5,69560,0
FPT,8/28/2020 9:18,50.5,50.5,50.4,50.5,20270,0
FPT,8/28/2020 9:19,50.5,50.6,50.5,50.6,60590,0
FPT,8/28/2020 9:20,50.6,50.6,50.5,50.5,43440,0
FPT,8/28/2020 9:21,50.5,50.7,50.5,50.6,66160,0
FPT,8/28/2020 9:22,50.6,50.7,50.6,50.7,61170,0
FPT,8/28/2020 9:23,50.7,50.7,50.7,50.7,49830,0
FPT,8/28/2020 9:24,50.8,50.9,50.8,50.9,81490,0
FPT,8/28/2020 9:25,50.9,50.9,50.8,50.9,40900,0
FPT,8/28/2020 9:26,50.9,50.9,50.9,50.9,90910,0
FPT,8/28/2020 9:27,50.9,51,50.8,50.9,69950,0
FPT,8/28/2020 9:28,50.9,51,50.9,51,17410,0
FPT,8/28/2020 9:29,51,51,50.9,50.9,5450,0
FPT,8/28/2020 9:30,51,51,50.9,50.9,68240,0
FPT,8/28/2020 9:31,51,51,50.9,51,57390,0
FPT,8/28/2020 9:32,51,51,50.9,51,84800,0
FPT,8/28/2020 9:33,51,51,50.9,50.9,55680,0
FPT,8/28/2020 9:34,51,51,50.9,50.9,31260,0
FPT,8/28/2020 9:35,50.9,50.9,50.8,50.9,58610,0
FPT,8/28/2020 9:36,50.9,50.9,50.8,50.8,58220,0
FPT,8/28/2020 9:37,50.7,50.7,50.6,50.6,50450,0
FPT,8/28/2020 9:38,50.6,50.7,50.6,50.6,34400,0
FPT,8/28/2020 9:39,50.7,50.8,50.7,50.8,15490,0
FPT,8/28/2020 9:40,50.8,50.9,50.7,50.8,61220,0
FPT,8/28/2020 9:41,50.9,50.9,50.8,50.8,30940,0
FPT,8/28/2020 9:42,50.8,50.8,50.7,50.8,510,0
FPT,8/28/2020 9:43,50.8,50.8,50.6,50.6,80780,0
FPT,8/28/2020 9:44,50.6,50.7,50.6,50.7,10380,0
FPT,8/28/2020 9:45,50.7,50.8,50.6,50.7,11900,0
FPT,8/28/2020 9:46,50.7,50.7,50.6,50.7,6710,0
FPT,8/28/2020 9:47,50.7,50.7,50.6,50.7,56600,0
FPT,8/28/2020 9:48,50.7,50.7,50.6,50.6,4380,0
FPT,8/28/2020 9:49,50.7,50.7,50.7,50.7,5980,0
FPT,8/28/2020 9:50,50.6,50.7,50.6,50.7,13220,0
FPT,8/28/2020 9:51,50.7,50.7,50.6,50.7,3380,0
FPT,8/28/2020 9:52,50.7,50.7,50.7,50.7,2930,0
FPT,8/28/2020 9:54,50.7,50.7,50.7,50.7,20750,0
FPT,8/28/2020 9:55,50.6,50.7,50.6,50.7,8710,0
FPT,8/28/2020 9:56,50.7,50.8,50.7,50.8,6990,0
FPT,8/28/2020 9:57,50.8,50.8,50.7,50.8,20690,0
FPT,8/28/2020 9:58,50.8,50.8,50.8,50.8,2350,0
FPT,8/28/2020 9:59,50.7,50.8,50.7,50.7,4450,0
FPT,8/28/2020 10:00,50.8,50.8,50.7,50.8,3190,0
FPT,8/28/2020 10:01,50.8,50.8,50.7,50.8,53900,0
FPT,8/28/2020 10:02,50.8,50.9,50.8,50.9,34730,0
FPT,8/28/2020 10:03,50.8,50.9,50.8,50.8,6200,0
FPT,8/28/2020 10:04,50.8,50.9,50.8,50.9,6440,0
FPT,8/28/2020 10:05,50.8,50.9,50.8,50.9,2220,0
FPT,8/28/2020 10:06,50.9,50.9,50.8,50.9,11850,0
FPT,8/28/2020 10:07,50.9,50.9,50.8,50.9,15020,0
FPT,8/28/2020 10:08,50.8,50.9,50.8,50.8,38570,0
FPT,8/28/2020 10:09,50.8,50.9,50.8,50.8,28180,0
FPT,8/28/2020 10:10,50.8,50.9,50.8,50.9,5450,0
FPT,8/28/2020 10:11,50.8,50.8,50.8,50.8,3330,0
FPT,8/28/2020 10:12,50.8,50.8,50.8,50.8,7600,0
FPT,8/28/2020 10:13,50.8,50.8,50.8,50.8,14690,0
FPT,8/28/2020 10:14,50.8,50.9,50.8,50.8,25430,0
FPT,8/28/2020 10:15,50.8,50.9,50.8,50.9,6600,0
FPT,8/28/2020 10:16,50.8,50.9,50.8,50.9,16060,0
FPT,8/28/2020 10:17,50.8,50.9,50.8,50.8,3590,0
FPT,8/28/2020 10:18,50.9,50.9,50.8,50.8,6320,0
FPT,8/28/2020 10:19,50.8,50.9,50.8,50.8,5940,0
FPT,8/28/2020 10:20,50.8,50.9,50.8,50.8,36330,0
FPT,8/28/2020 10:21,50.8,50.9,50.8,50.8,25550,0
FPT,8/28/2020 10:22,50.8,50.8,50.8,50.8,10310,0
FPT,8/28/2020 10:23,50.8,50.8,50.8,50.8,40900,0
FPT,8/28/2020 10:24,50.8,50.9,50.8,50.8,6190,0
FPT,8/28/2020 10:25,50.8,50.8,50.7,50.7,4960,0
FPT,8/28/2020 10:26,50.8,50.8,50.7,50.8,7120,0
FPT,8/28/2020 10:27,50.7,50.8,50.7,50.7,2910,0
FPT,8/28/2020 10:28,50.7,50.8,50.7,50.7,2350,0
FPT,8/28/2020 10:29,50.7,50.7,50.7,50.7,9770,0
FPT,8/28/2020 10:30,50.7,50.8,50.7,50.7,11770,0
FPT,8/28/2020 10:31,50.7,50.7,50.7,50.7,45400,0
FPT,8/28/2020 10:32,50.7,50.7,50.7,50.7,510,0
FPT,8/28/2020 10:33,50.7,50.7,50.6,50.6,10690,0
FPT,8/28/2020 10:34,50.6,50.7,50.6,50.7,8050,0
FPT,8/28/2020 10:35,50.6,50.7,50.6,50.7,2200,0
FPT,8/28/2020 10:36,50.7,50.7,50.6,50.7,5750,0
FPT,8/28/2020 10:37,50.6,50.7,50.6,50.7,4600,0
FPT,8/28/2020 10:38,50.7,50.7,50.7,50.7,1000,0
FPT,8/28/2020 10:39,50.7,50.7,50.7,50.7,310,0
FPT,8/28/2020 10:40,50.6,50.7,50.6,50.6,5420,0
FPT,8/28/2020 10:41,50.6,50.7,50.6,50.6,1050,0
FPT,8/28/2020 10:42,50.6,50.7,50.6,50.7,2620,0
FPT,8/28/2020 10:43,50.7,50.7,50.6,50.6,4700,0
FPT,8/28/2020 10:44,50.6,50.6,50.6,50.6,210,0
FPT,8/28/2020 10:45,50.6,50.7,50.6,50.7,5070,0
FPT,8/28/2020 10:46,50.7,50.7,50.6,50.6,230,0
FPT,8/28/2020 10:47,50.7,50.7,50.6,50.7,70560,0
FPT,8/28/2020 10:48,50.7,50.7,50.7,50.7,19050,0
FPT,8/28/2020 10:49,50.7,50.8,50.6,50.7,38720,0
FPT,8/28/2020 10:50,50.7,50.7,50.7,50.7,560,0
FPT,8/28/2020 10:51,50.8,50.8,50.8,50.8,50,0
FPT,8/28/2020 10:52,50.7,50.8,50.7,50.8,1920,0
FPT,8/28/2020 10:53,50.8,50.8,50.7,50.7,50650,0
FPT,8/28/2020 10:54,50.7,50.8,50.7,50.7,800,0
FPT,8/28/2020 10:55,50.7,50.8,50.7,50.7,7800,0
FPT,8/28/2020 10:56,50.7,50.7,50.7,50.7,6390,0
FPT,8/28/2020 10:57,50.7,50.7,50.7,50.7,5060,0
FPT,8/28/2020 10:58,50.7,50.7,50.7,50.7,3540,0
FPT,8/28/2020 10:59,50.7,50.7,50.7,50.7,1380,0
FPT,8/28/2020 11:00,50.7,50.8,50.7,50.8,660,0
FPT,8/28/2020 11:01,50.8,50.8,50.7,50.7,23930,0
FPT,8/28/2020 11:02,50.7,50.7,50.6,50.7,570,0
FPT,8/28/2020 11:03,50.7,50.7,50.7,50.7,7000,0
FPT,8/28/2020 11:04,50.7,50.7,50.6,50.7,450,0
FPT,8/28/2020 11:05,50.7,50.7,50.7,50.7,550,0
FPT,8/28/2020 11:06,50.6,50.7,50.6,50.7,220,0
FPT,8/28/2020 11:07,50.6,50.7,50.6,50.6,1670,0
FPT,8/28/2020 11:08,50.6,50.6,50.6,50.6,23050,0
FPT,8/28/2020 11:09,50.6,50.7,50.6,50.7,3940,0
FPT,8/28/2020 11:10,50.7,50.7,50.6,50.7,55900,0
FPT,8/28/2020 11:11,50.7,50.7,50.6,50.6,7990,0
FPT,8/28/2020 11:13,50.6,50.7,50.6,50.7,1510,0
FPT,8/28/2020 11:14,50.7,50.7,50.6,50.6,7370,0
FPT,8/28/2020 11:15,50.6,50.7,50.5,50.6,9930,0
FPT,8/28/2020 11:16,50.6,50.6,50.5,50.5,410,0
FPT,8/28/2020 11:18,50.5,50.6,50.5,50.6,2000,0
FPT,8/28/2020 11:19,50.5,50.5,50.5,50.5,30,0
FPT,8/28/2020 11:20,50.6,50.6,50.5,50.6,270,0
FPT,8/28/2020 11:21,50.6,50.6,50.5,50.5,11340,0
FPT,8/28/2020 11:22,50.5,50.6,50.4,50.4,95270,0
FPT,8/28/2020 11:23,50.5,50.5,50.5,50.5,700,0
FPT,8/28/2020 11:24,50.4,50.5,50.4,50.5,4130,0
FPT,8/28/2020 11:25,50.5,50.5,50.5,50.5,880,0
FPT,8/28/2020 11:26,50.5,50.5,50.5,50.5,5950,0
FPT,8/28/2020 11:27,50.5,50.5,50.5,50.5,570,0
FPT,8/28/2020 11:28,50.5,50.5,50.4,50.4,830,0
FPT,8/28/2020 11:29,50.4,50.4,50.4,50.4,1640,0
FPT,8/28/2020 13:00,50.5,50.5,50.3,50.3,70150,0
FPT,8/28/2020 13:01,50.3,50.4,50.3,50.4,6550,0
FPT,8/28/2020 13:02,50.4,50.4,50.3,50.4,6920,0
FPT,8/28/2020 13:03,50.4,50.4,50.4,50.4,5290,0
FPT,8/28/2020 13:04,50.5,50.5,50.3,50.4,6880,0
FPT,8/28/2020 13:05,50.5,50.5,50.5,50.5,16180,0
FPT,8/28/2020 13:06,50.4,50.4,50.4,50.4,1440,0
FPT,8/28/2020 13:07,50.4,50.4,50.3,50.3,4410,0
FPT,8/28/2020 13:08,50.3,50.4,50.3,50.3,4390,0
FPT,8/28/2020 13:09,50.3,50.4,50.3,50.3,7530,0
FPT,8/28/2020 13:10,50.3,50.4,50.3,50.3,1250,0
FPT,8/28/2020 13:11,50.3,50.4,50.3,50.3,3730,0
FPT,8/28/2020 13:12,50.3,50.4,50.3,50.4,8550,0
FPT,8/28/2020 13:13,50.3,50.3,50.3,50.3,6620,0
FPT,8/28/2020 13:14,50.4,50.4,50.3,50.3,6070,0
FPT,8/28/2020 13:16,50.3,50.3,50.3,50.3,6990,0
FPT,8/28/2020 13:17,50.3,50.3,50.3,50.3,20110,0
FPT,8/28/2020 13:18,50.3,50.3,50.3,50.3,1170,0
FPT,8/28/2020 13:19,50.3,50.3,50.3,50.3,35610,0
FPT,8/28/2020 13:20,50.3,50.3,50.3,50.3,920,0
FPT,8/28/2020 13:22,50.3,50.4,50.3,50.4,6940,0
FPT,8/28/2020 13:23,50.3,50.3,50.3,50.3,120,0
FPT,8/28/2020 13:24,50.3,50.4,50.3,50.3,6610,0
FPT,8/28/2020 13:25,50.3,50.3,50.3,50.3,7830,0
FPT,8/28/2020 13:26,50.3,50.3,50.3,50.3,570,0
FPT,8/28/2020 13:27,50.3,50.4,50.2,50.3,8140,0
FPT,8/28/2020 13:28,50.3,50.3,50.3,50.3,4150,0
FPT,8/28/2020 13:29,50.3,50.3,50.3,50.3,10110,0
FPT,8/28/2020 13:30,50.3,50.3,50.3,50.3,7640,0
FPT,8/28/2020 13:31,50.3,50.4,50.3,50.4,6960,0
FPT,8/28/2020 13:32,50.3,50.3,50.3,50.3,3990,0
FPT,8/28/2020 13:33,50.3,50.4,50.3,50.3,13080,0
FPT,8/28/2020 13:34,50.4,50.4,50.3,50.3,440,0
FPT,8/28/2020 13:35,50.3,50.3,50.3,50.3,11530,0
FPT,8/28/2020 13:36,50.3,50.3,50.3,50.3,7210,0
FPT,8/28/2020 13:37,50.3,50.3,50.3,50.3,15350,0
FPT,8/28/2020 13:38,50.3,50.3,50.3,50.3,14160,0
FPT,8/28/2020 13:39,50.3,50.3,50.3,50.3,6650,0
FPT,8/28/2020 13:40,50.3,50.4,50.3,50.4,5370,0
FPT,8/28/2020 13:41,50.4,50.4,50.3,50.4,8960,0
FPT,8/28/2020 13:42,50.4,50.4,50.4,50.4,28310,0
FPT,8/28/2020 13:43,50.4,50.4,50.3,50.4,68860,0
FPT,8/28/2020 13:44,50.4,50.4,50.4,50.4,2500,0
FPT,8/28/2020 13:45,50.4,50.4,50.4,50.4,2010,0
FPT,8/28/2020 13:46,50.4,50.5,50.4,50.4,10130,0
FPT,8/28/2020 13:47,50.4,50.4,50.4,50.4,6010,0
FPT,8/28/2020 13:48,50.5,50.5,50.4,50.5,17310,0
FPT,8/28/2020 13:49,50.5,50.5,50.5,50.5,1500,0
FPT,8/28/2020 13:50,50.5,50.5,50.5,50.5,2160,0
FPT,8/28/2020 13:51,50.4,50.5,50.4,50.5,25050,0
FPT,8/28/2020 13:52,50.5,50.5,50.5,50.5,51760,0
FPT,8/28/2020 13:53,50.5,50.5,50.5,50.5,6340,0
FPT,8/28/2020 13:54,50.5,50.6,50.5,50.5,1760,0
FPT,8/28/2020 13:55,50.5,50.6,50.5,50.6,6250,0
FPT,8/28/2020 13:56,50.5,50.5,50.5,50.5,43780,0
FPT,8/28/2020 13:57,50.5,50.5,50.5,50.5,3930,0
FPT,8/28/2020 13:58,50.5,50.6,50.5,50.6,6070,0
FPT,8/28/2020 13:59,50.5,50.5,50.5,50.5,2230,0
FPT,8/28/2020 14:00,50.5,50.5,50.5,50.5,5970,0
FPT,8/28/2020 14:01,50.5,50.5,50.5,50.5,15910,0
FPT,8/28/2020 14:02,50.5,50.5,50.4,50.4,5610,0
FPT,8/28/2020 14:04,50.4,50.5,50.4,50.5,4530,0
FPT,8/28/2020 14:05,50.5,50.5,50.4,50.5,3810,0
FPT,8/28/2020 14:06,50.5,50.5,50.5,50.5,3080,0
FPT,8/28/2020 14:07,50.4,50.5,50.4,50.5,1480,0
FPT,8/28/2020 14:08,50.5,50.5,50.4,50.5,2630,0
FPT,8/28/2020 14:09,50.4,50.5,50.4,50.4,19790,0
FPT,8/28/2020 14:10,50.4,50.5,50.4,50.4,7660,0
FPT,8/28/2020 14:11,50.4,50.5,50.4,50.4,20110,0
FPT,8/28/2020 14:12,50.4,50.4,50.3,50.4,51490,0
FPT,8/28/2020 14:13,50.4,50.4,50.3,50.4,7420,0
FPT,8/28/2020 14:14,50.3,50.4,50.3,50.4,5540,0
FPT,8/28/2020 14:15,50.4,50.4,50.3,50.3,8770,0
FPT,8/28/2020 14:16,50.3,50.3,50.2,50.2,38070,0
FPT,8/28/2020 14:17,50.2,50.3,50.2,50.3,20270,0
FPT,8/28/2020 14:18,50.3,50.3,50.2,50.2,13200,0
FPT,8/28/2020 14:19,50.2,50.3,50.2,50.2,260,0
FPT,8/28/2020 14:20,50.2,50.3,50.2,50.3,16610,0
FPT,8/28/2020 14:21,50.3,50.3,50.3,50.3,230,0
FPT,8/28/2020 14:22,50.3,50.3,50.2,50.2,1170,0
FPT,8/28/2020 14:23,50.3,50.3,50.2,50.2,4040,0
FPT,8/28/2020 14:24,50.2,50.3,50.2,50.2,6710,0
FPT,8/28/2020 14:25,50.2,50.3,50.2,50.2,6830,0
FPT,8/28/2020 14:26,50.2,50.3,50.2,50.2,36050,0
FPT,8/28/2020 14:27,50.2,50.2,50.1,50.2,17880,0
FPT,8/28/2020 14:28,50,50.2,50,50.1,69000,0
FPT,8/28/2020 14:29,50.1,50.2,50.1,50.1,2880,0
FPT,8/28/2020 14:46,49.9,49.9,49.9,49.9,238790,0
FPT,8/31/2020 9:15,49.9,50,49.9,50,32520,0
FPT,8/31/2020 9:16,50,50.1,50,50,7830,0
FPT,8/31/2020 9:17,50,50.1,50,50.1,21880,0
FPT,8/31/2020 9:18,50.1,50.2,50.1,50.2,32520,0
FPT,8/31/2020 9:19,50.2,50.3,50.2,50.2,9330,0
FPT,8/31/2020 9:20,50.3,50.3,50.2,50.3,1430,0
FPT,8/31/2020 9:21,50.3,50.3,50.2,50.2,3430,0
FPT,8/31/2020 9:22,50.2,50.2,50.2,50.2,22000,0
FPT,8/31/2020 9:23,50.2,50.2,50.2,50.2,8340,0
FPT,8/31/2020 9:24,50.1,50.1,50,50.1,4410,0
FPT,8/31/2020 9:25,50.1,50.1,50.1,50.1,4190,0
FPT,8/31/2020 9:26,50,50.2,49.9,50,60860,0
FPT,8/31/2020 9:27,49.9,50,49.9,49.9,1860,0
FPT,8/31/2020 9:28,50,50,50,50,1820,0
FPT,8/31/2020 9:29,50,50,49.9,50,29040,0
FPT,8/31/2020 9:30,50,50.1,50,50.1,1470,0
FPT,8/31/2020 9:31,50.1,50.1,50,50,31590,0
FPT,8/31/2020 9:32,50,50.1,50,50.1,3490,0
FPT,8/31/2020 9:33,50,50.1,50,50.1,39000,0
FPT,8/31/2020 9:34,50,50.1,50,50.1,12980,0
FPT,8/31/2020 9:35,50.1,50.1,50,50.1,12120,0
FPT,8/31/2020 9:36,50.1,50.1,50,50,5680,0
FPT,8/31/2020 9:37,50,50,50,50,2960,0
FPT,8/31/2020 9:38,50,50,50,50,20820,0
FPT,8/31/2020 9:39,50,50,50,50,2310,0
FPT,8/31/2020 9:40,50,50,49.95,49.95,1640,0
FPT,8/31/2020 9:41,50,50,49.95,49.95,1120,0
FPT,8/31/2020 9:42,49.95,49.95,49.95,49.95,540,0
FPT,8/31/2020 9:43,49.95,50,49.95,50,980,0
FPT,8/31/2020 9:44,49.95,50,49.95,49.95,6200,0
FPT,8/31/2020 9:45,49.95,50,49.95,49.95,3910,0
FPT,8/31/2020 9:46,49.95,50,49.95,50,57370,0
FPT,8/31/2020 9:47,50.1,50.1,49.95,50,16500,0
FPT,8/31/2020 9:48,49.95,49.95,49.9,49.95,10350,0
FPT,8/31/2020 9:49,49.95,49.95,49.9,49.9,20480,0
FPT,8/31/2020 9:50,49.85,49.9,49.85,49.9,8740,0
FPT,8/31/2020 9:51,49.85,49.85,49.8,49.8,1230,0
FPT,8/31/2020 9:52,49.8,49.8,49.8,49.8,10800,0
FPT,8/31/2020 9:53,49.8,49.8,49.75,49.75,1800,0
FPT,8/31/2020 9:54,49.8,49.8,49.7,49.75,7620,0
FPT,8/31/2020 9:55,49.7,49.75,49.7,49.7,28290,0
FPT,8/31/2020 9:56,49.7,49.7,49.65,49.7,10380,0
FPT,8/31/2020 9:57,49.7,49.75,49.7,49.7,1720,0
FPT,8/31/2020 9:58,49.7,49.75,49.65,49.7,21330,0
FPT,8/31/2020 9:59,49.65,49.7,49.65,49.7,5070,0
FPT,8/31/2020 10:00,49.7,49.75,49.7,49.7,4320,0
FPT,8/31/2020 10:01,49.7,49.7,49.65,49.65,11500,0
FPT,8/31/2020 10:02,49.65,49.7,49.65,49.65,640,0
FPT,8/31/2020 10:03,49.65,49.65,49.6,49.6,10380,0
FPT,8/31/2020 10:04,49.6,49.65,49.6,49.6,12330,0
FPT,8/31/2020 10:05,49.6,49.6,49.55,49.6,7050,0
FPT,8/31/2020 10:06,49.6,49.6,49.6,49.6,9330,0
FPT,8/31/2020 10:07,49.6,49.6,49.55,49.55,1630,0
FPT,8/31/2020 10:08,49.5,49.55,49.5,49.5,80040,0
FPT,8/31/2020 10:09,49.5,49.5,49.45,49.45,6320,0
FPT,8/31/2020 10:10,49.45,49.5,49.45,49.5,11890,0
FPT,8/31/2020 10:11,49.5,49.5,49.4,49.5,12760,0
FPT,8/31/2020 10:12,49.55,49.65,49.5,49.65,35410,0
FPT,8/31/2020 10:13,49.65,49.65,49.6,49.65,46130,0
FPT,8/31/2020 10:14,49.65,49.7,49.65,49.7,6650,0
FPT,8/31/2020 10:15,49.7,49.7,49.65,49.7,11650,0
FPT,8/31/2020 10:16,49.75,49.75,49.7,49.7,6240,0
FPT,8/31/2020 10:17,49.7,49.75,49.7,49.75,2100,0
FPT,8/31/2020 10:18,49.75,49.75,49.75,49.75,1110,0
FPT,8/31/2020 10:19,49.75,49.75,49.7,49.75,13120,0
FPT,8/31/2020 10:20,49.75,49.75,49.75,49.75,100,0
FPT,8/31/2020 10:21,49.75,49.75,49.75,49.75,4070,0
FPT,8/31/2020 10:22,49.75,49.75,49.75,49.75,4420,0
FPT,8/31/2020 10:23,49.8,49.8,49.75,49.75,5070,0
FPT,8/31/2020 10:24,49.75,49.75,49.7,49.75,4300,0
FPT,8/31/2020 10:25,49.75,49.8,49.75,49.8,2470,0
FPT,8/31/2020 10:26,49.8,49.8,49.7,49.7,5530,0
FPT,8/31/2020 10:27,49.8,49.8,49.7,49.7,7100,0
FPT,8/31/2020 10:28,49.7,49.8,49.7,49.8,700,0
FPT,8/31/2020 10:31,49.75,49.75,49.75,49.75,1500,0
FPT,8/31/2020 10:32,49.75,49.75,49.75,49.75,1670,0
FPT,8/31/2020 10:33,49.75,49.75,49.7,49.75,1200,0
FPT,8/31/2020 10:34,49.7,49.7,49.7,49.7,500,0
FPT,8/31/2020 10:35,49.7,49.7,49.7,49.7,14510,0
FPT,8/31/2020 10:36,49.7,49.7,49.65,49.65,3640,0
FPT,8/31/2020 10:37,49.65,49.65,49.65,49.65,2490,0
FPT,8/31/2020 10:38,49.65,49.65,49.6,49.65,5120,0
FPT,8/31/2020 10:39,49.65,49.7,49.65,49.7,16320,0
FPT,8/31/2020 10:40,49.7,49.7,49.65,49.65,2410,0
FPT,8/31/2020 10:41,49.65,49.7,49.65,49.65,12060,0
FPT,8/31/2020 10:42,49.7,49.7,49.7,49.7,650,0
FPT,8/31/2020 10:43,49.7,49.7,49.7,49.7,10,0
FPT,8/31/2020 10:44,49.7,49.7,49.7,49.7,20,0
FPT,8/31/2020 10:45,49.65,49.7,49.65,49.7,1100,0
FPT,8/31/2020 10:46,49.7,49.7,49.65,49.65,11000,0
FPT,8/31/2020 10:47,49.7,49.7,49.7,49.7,100,0
FPT,8/31/2020 10:48,49.7,49.7,49.7,49.7,15610,0
FPT,8/31/2020 10:49,49.7,49.75,49.7,49.7,8090,0
FPT,8/31/2020 10:50,49.7,49.7,49.7,49.7,1330,0
FPT,8/31/2020 10:51,49.75,49.8,49.75,49.8,11000,0
FPT,8/31/2020 10:53,49.8,49.8,49.7,49.7,2200,0
FPT,8/31/2020 10:54,49.7,49.7,49.7,49.7,500,0
FPT,8/31/2020 10:55,49.8,49.8,49.8,49.8,10770,0
FPT,8/31/2020 10:56,49.8,49.9,49.8,49.9,10050,0
FPT,8/31/2020 10:57,49.8,49.9,49.8,49.9,11330,0
FPT,8/31/2020 10:58,49.9,49.9,49.8,49.8,6250,0
FPT,8/31/2020 10:59,49.9,49.9,49.9,49.9,8010,0
FPT,8/31/2020 11:00,49.9,49.9,49.9,49.9,3000,0
FPT,8/31/2020 11:01,49.9,49.9,49.9,49.9,4450,0
FPT,8/31/2020 11:02,49.9,49.9,49.9,49.9,1810,0
FPT,8/31/2020 11:03,49.85,49.9,49.8,49.9,5850,0
FPT,8/31/2020 11:04,49.8,49.85,49.8,49.8,1500,0
FPT,8/31/2020 11:05,49.8,49.8,49.8,49.8,510,0
FPT,8/31/2020 11:06,49.8,49.8,49.8,49.8,1600,0
FPT,8/31/2020 11:07,49.8,49.8,49.8,49.8,60,0
FPT,8/31/2020 11:08,49.8,49.85,49.8,49.85,3000,0
FPT,8/31/2020 11:09,49.8,49.8,49.8,49.8,6050,0
FPT,8/31/2020 11:10,49.8,49.8,49.8,49.8,1130,0
FPT,8/31/2020 11:11,49.8,49.85,49.8,49.8,7630,0
FPT,8/31/2020 11:12,49.8,49.8,49.8,49.8,1800,0
FPT,8/31/2020 11:13,49.8,49.8,49.8,49.8,10,0
FPT,8/31/2020 11:14,49.8,49.8,49.75,49.75,660,0
FPT,8/31/2020 11:15,49.75,49.8,49.75,49.8,10560,0
FPT,8/31/2020 11:16,49.8,49.8,49.7,49.7,1900,0
FPT,8/31/2020 11:17,49.7,49.7,49.7,49.7,1310,0
FPT,8/31/2020 11:19,49.7,49.8,49.7,49.8,11800,0
FPT,8/31/2020 11:20,49.8,49.8,49.7,49.7,2490,0
FPT,8/31/2020 11:22,49.7,49.7,49.7,49.7,9670,0
FPT,8/31/2020 11:23,49.75,49.75,49.75,49.75,3200,0
FPT,8/31/2020 11:24,49.7,49.75,49.7,49.7,1050,0
FPT,8/31/2020 11:25,49.7,49.7,49.7,49.7,300,0
FPT,8/31/2020 11:26,49.7,49.75,49.7,49.7,1280,0
FPT,8/31/2020 11:27,49.7,49.75,49.7,49.75,3220,0
FPT,8/31/2020 11:28,49.75,49.75,49.7,49.75,1160,0
FPT,8/31/2020 13:00,49.75,49.75,49.75,49.75,10650,0
FPT,8/31/2020 13:01,49.75,49.75,49.75,49.75,450,0
FPT,8/31/2020 13:03,49.8,49.8,49.75,49.75,110,0
FPT,8/31/2020 13:04,49.75,49.75,49.75,49.75,850,0
FPT,8/31/2020 13:05,49.75,49.75,49.75,49.75,180,0
FPT,8/31/2020 13:06,49.8,49.8,49.8,49.8,20,0
FPT,8/31/2020 13:07,49.8,49.8,49.8,49.8,20,0
FPT,8/31/2020 13:08,49.75,49.8,49.75,49.75,14920,0
FPT,8/31/2020 13:09,49.75,49.75,49.75,49.75,7890,0
FPT,8/31/2020 13:10,49.75,49.75,49.75,49.75,5000,0
FPT,8/31/2020 13:11,49.75,49.75,49.75,49.75,500,0
FPT,8/31/2020 13:12,49.75,49.75,49.75,49.75,1900,0
FPT,8/31/2020 13:13,49.75,49.8,49.75,49.75,1460,0
FPT,8/31/2020 13:14,49.75,49.75,49.75,49.75,2010,0
FPT,8/31/2020 13:15,49.75,49.75,49.7,49.7,7790,0
FPT,8/31/2020 13:16,49.75,49.75,49.75,49.75,4820,0
FPT,8/31/2020 13:17,49.75,49.75,49.75,49.75,1040,0
FPT,8/31/2020 13:18,49.75,49.75,49.75,49.75,490,0
FPT,8/31/2020 13:19,49.7,49.7,49.7,49.7,450,0
FPT,8/31/2020 13:20,49.7,49.7,49.7,49.7,2850,0
FPT,8/31/2020 13:21,49.7,49.7,49.7,49.7,17470,0
FPT,8/31/2020 13:22,49.75,49.75,49.7,49.7,12960,0
FPT,8/31/2020 13:23,49.65,49.65,49.65,49.65,380,0
FPT,8/31/2020 13:24,49.65,49.65,49.65,49.65,2000,0
FPT,8/31/2020 13:25,49.7,49.7,49.65,49.65,670,0
FPT,8/31/2020 13:26,49.7,49.7,49.7,49.7,3200,0
FPT,8/31/2020 13:27,49.65,49.7,49.65,49.7,1610,0
FPT,8/31/2020 13:28,49.65,49.7,49.65,49.7,21850,0
FPT,8/31/2020 13:30,49.75,49.75,49.75,49.75,10,0
FPT,8/31/2020 13:31,49.7,49.7,49.7,49.7,250,0
FPT,8/31/2020 13:32,49.7,49.7,49.7,49.7,1100,0
FPT,8/31/2020 13:33,49.7,49.75,49.7,49.7,15160,0
FPT,8/31/2020 13:34,49.7,49.7,49.7,49.7,1550,0
FPT,8/31/2020 13:35,49.7,49.7,49.65,49.65,90,0
FPT,8/31/2020 13:36,49.65,49.7,49.65,49.7,3220,0
FPT,8/31/2020 13:37,49.7,49.7,49.7,49.7,30,0
FPT,8/31/2020 13:38,49.7,49.7,49.7,49.7,4490,0
FPT,8/31/2020 13:39,49.7,49.7,49.7,49.7,1060,0
FPT,8/31/2020 13:40,49.7,49.7,49.65,49.65,1530,0
FPT,8/31/2020 13:41,49.65,49.65,49.65,49.65,410,0
FPT,8/31/2020 13:42,49.65,49.65,49.65,49.65,20,0
FPT,8/31/2020 13:43,49.65,49.7,49.65,49.7,390,0
FPT,8/31/2020 13:44,49.7,49.7,49.7,49.7,240,0
FPT,8/31/2020 13:45,49.7,49.7,49.65,49.7,4900,0
FPT,8/31/2020 13:46,49.7,49.7,49.65,49.7,5250,0
FPT,8/31/2020 13:47,49.7,49.7,49.7,49.7,100,0
FPT,8/31/2020 13:50,49.7,49.7,49.65,49.65,10770,0
FPT,8/31/2020 13:51,49.65,49.65,49.65,49.65,13500,0
FPT,8/31/2020 13:52,49.65,49.65,49.6,49.65,13030,0
FPT,8/31/2020 13:53,49.6,49.65,49.6,49.65,360,0
FPT,8/31/2020 13:54,49.65,49.65,49.65,49.65,4600,0
FPT,8/31/2020 13:55,49.65,49.65,49.6,49.6,15590,0
FPT,8/31/2020 13:56,49.6,49.6,49.6,49.6,6850,0
FPT,8/31/2020 13:57,49.6,49.6,49.6,49.6,8340,0
FPT,8/31/2020 13:58,49.6,49.6,49.55,49.55,28920,0
FPT,8/31/2020 13:59,49.5,49.5,49.5,49.5,6200,0
FPT,8/31/2020 14:00,49.55,49.55,49.5,49.5,7420,0
FPT,8/31/2020 14:01,49.5,49.55,49.5,49.5,13370,0
FPT,8/31/2020 14:02,49.5,49.5,49.5,49.5,7040,0
FPT,8/31/2020 14:03,49.5,49.55,49.5,49.5,43040,0
FPT,8/31/2020 14:04,49.5,49.5,49.45,49.45,22620,0
FPT,8/31/2020 14:05,49.45,49.5,49.4,49.4,78910,0
FPT,8/31/2020 14:06,49.4,49.45,49.4,49.4,5430,0
FPT,8/31/2020 14:07,49.4,49.45,49.35,49.4,29840,0
FPT,8/31/2020 14:08,49.35,49.4,49.35,49.4,13720,0
FPT,8/31/2020 14:09,49.4,49.4,49.35,49.4,16150,0
FPT,8/31/2020 14:10,49.4,49.4,49.35,49.35,7980,0
FPT,8/31/2020 14:11,49.4,49.4,49.4,49.4,20840,0
FPT,8/31/2020 14:12,49.4,49.45,49.4,49.45,4490,0
FPT,8/31/2020 14:13,49.45,49.45,49.4,49.45,19820,0
FPT,8/31/2020 14:14,49.5,49.5,49.45,49.45,2970,0
FPT,8/31/2020 14:15,49.45,49.5,49.45,49.5,7260,0
FPT,8/31/2020 14:16,49.5,49.5,49.45,49.5,10470,0
FPT,8/31/2020 14:17,49.5,49.5,49.45,49.45,12530,0
FPT,8/31/2020 14:18,49.5,49.5,49.45,49.5,2660,0
FPT,8/31/2020 14:19,49.5,49.55,49.5,49.55,45150,0
FPT,8/31/2020 14:20,49.55,49.55,49.5,49.55,4240,0
FPT,8/31/2020 14:21,49.55,49.55,49.5,49.5,28690,0
FPT,8/31/2020 14:22,49.55,49.55,49.55,49.55,2750,0
FPT,8/31/2020 14:23,49.55,49.55,49.55,49.55,2350,0
FPT,8/31/2020 14:24,49.55,49.55,49.5,49.5,5790,0
FPT,8/31/2020 14:25,49.5,49.55,49.5,49.5,8040,0
FPT,8/31/2020 14:26,49.55,49.55,49.5,49.5,1140,0
FPT,8/31/2020 14:27,49.55,49.55,49.5,49.5,8550,0
FPT,8/31/2020 14:28,49.55,49.55,49.5,49.5,2310,0
FPT,8/31/2020 14:29,49.5,49.55,49.5,49.5,5610,0
FPT,8/31/2020 14:46,49.5,49.5,49.5,49.5,67210,0
FPT,9/1/2020 9:15,49.5,49.55,49.5,49.55,56680,0
FPT,9/1/2020 9:16,49.6,49.65,49.6,49.65,4020,0
FPT,9/1/2020 9:17,49.6,49.7,49.6,49.6,1630,0
FPT,9/1/2020 9:18,49.65,49.65,49.5,49.5,41290,0
FPT,9/1/2020 9:19,49.5,49.6,49.5,49.55,31220,0
FPT,9/1/2020 9:20,49.55,49.55,49.5,49.5,17150,0
FPT,9/1/2020 9:21,49.5,49.5,49.4,49.4,13180,0
FPT,9/1/2020 9:22,49.4,49.4,49.4,49.4,1610,0
FPT,9/1/2020 9:23,49.4,49.4,49.35,49.4,6420,0
FPT,9/1/2020 9:24,49.4,49.4,49.35,49.4,10040,0
FPT,9/1/2020 9:25,49.45,49.5,49.4,49.5,20380,0
FPT,9/1/2020 9:26,49.5,49.55,49.5,49.55,1460,0
FPT,9/1/2020 9:27,49.5,49.55,49.5,49.55,5670,0
FPT,9/1/2020 9:28,49.5,49.55,49.5,49.55,7620,0
FPT,9/1/2020 9:29,49.5,49.55,49.5,49.5,1580,0
FPT,9/1/2020 9:30,49.55,49.55,49.5,49.55,2450,0
FPT,9/1/2020 9:31,49.55,49.55,49.55,49.55,6900,0
FPT,9/1/2020 9:32,49.55,49.6,49.55,49.55,6960,0
FPT,9/1/2020 9:33,49.55,49.55,49.55,49.55,2770,0
FPT,9/1/2020 9:34,49.55,49.6,49.55,49.6,790,0
FPT,9/1/2020 9:35,49.55,49.6,49.55,49.6,7150,0
FPT,9/1/2020 9:36,49.55,49.6,49.55,49.55,14270,0
FPT,9/1/2020 9:37,49.6,49.6,49.55,49.55,6800,0
FPT,9/1/2020 9:38,49.55,49.55,49.45,49.5,67610,0
FPT,9/1/2020 9:39,49.55,49.55,49.5,49.5,5840,0
FPT,9/1/2020 9:40,49.55,49.6,49.5,49.5,21940,0
FPT,9/1/2020 9:41,49.5,49.5,49.45,49.5,23900,0
FPT,9/1/2020 9:42,49.5,49.5,49.45,49.45,21450,0
FPT,9/1/2020 9:43,49.5,49.5,49.5,49.5,2660,0
FPT,9/1/2020 9:44,49.5,49.5,49.45,49.5,9020,0
FPT,9/1/2020 9:45,49.5,49.5,49.5,49.5,320,0
FPT,9/1/2020 9:46,49.5,49.5,49.5,49.5,200,0
FPT,9/1/2020 9:47,49.45,49.5,49.45,49.5,26000,0
FPT,9/1/2020 9:48,49.5,49.5,49.45,49.5,150,0
FPT,9/1/2020 9:49,49.5,49.5,49.45,49.5,1720,0
FPT,9/1/2020 9:50,49.5,49.5,49.5,49.5,1540,0
FPT,9/1/2020 9:51,49.5,49.5,49.5,49.5,1130,0
FPT,9/1/2020 9:52,49.55,49.55,49.5,49.5,1970,0
FPT,9/1/2020 9:54,49.5,49.55,49.5,49.55,5170,0
FPT,9/1/2020 9:55,49.55,49.55,49.55,49.55,8660,0
FPT,9/1/2020 9:56,49.55,49.6,49.55,49.6,4390,0
FPT,9/1/2020 9:57,49.55,49.6,49.5,49.55,7640,0
FPT,9/1/2020 9:58,49.5,49.6,49.5,49.6,1930,0
FPT,9/1/2020 9:59,49.6,49.6,49.6,49.6,6010,0
FPT,9/1/2020 10:00,49.6,49.6,49.6,49.6,25240,0
FPT,9/1/2020 10:01,49.6,49.6,49.55,49.55,11480,0
FPT,9/1/2020 10:02,49.55,49.6,49.55,49.55,820,0
FPT,9/1/2020 10:03,49.55,49.6,49.55,49.6,2190,0
FPT,9/1/2020 10:04,49.6,49.65,49.6,49.6,7810,0
FPT,9/1/2020 10:05,49.6,49.75,49.6,49.75,51450,0
FPT,9/1/2020 10:06,49.75,49.85,49.75,49.85,26500,0
FPT,9/1/2020 10:07,49.8,49.85,49.8,49.8,12570,0
FPT,9/1/2020 10:08,49.8,49.85,49.8,49.85,6320,0
FPT,9/1/2020 10:09,49.8,49.85,49.8,49.8,2740,0
FPT,9/1/2020 10:10,49.9,49.95,49.9,49.95,44210,0
FPT,9/1/2020 10:11,49.95,50,49.95,50,144470,0
FPT,9/1/2020 10:12,50,50.3,50,50.3,44280,0
FPT,9/1/2020 10:13,50.3,50.5,50.3,50.4,16840,0
FPT,9/1/2020 10:14,50.5,50.5,50.4,50.4,17450,0
FPT,9/1/2020 10:15,50.3,50.5,50.3,50.4,18610,0
FPT,9/1/2020 10:16,50.4,50.4,50.3,50.3,11610,0
FPT,9/1/2020 10:17,50.3,50.3,50.3,50.3,5730,0
FPT,9/1/2020 10:18,50.3,50.3,50.2,50.2,6130,0
FPT,9/1/2020 10:19,50.3,50.3,50.2,50.3,1740,0
FPT,9/1/2020 10:20,50.2,50.3,50.2,50.3,2190,0
FPT,9/1/2020 10:21,50.2,50.2,50.2,50.2,260,0
FPT,9/1/2020 10:22,50.3,50.3,50.2,50.2,12680,0
FPT,9/1/2020 10:23,50.1,50.2,50.1,50.2,6030,0
FPT,9/1/2020 10:24,50.2,50.2,50.1,50.2,8110,0
FPT,9/1/2020 10:25,50.1,50.1,50.1,50.1,3410,0
FPT,9/1/2020 10:26,50.1,50.1,50,50,6060,0
FPT,9/1/2020 10:27,50,50.1,50,50,3690,0
FPT,9/1/2020 10:28,50,50,50,50,10560,0
FPT,9/1/2020 10:29,50,50,50,50,80,0
FPT,9/1/2020 10:30,50.1,50.1,50.1,50.1,12650,0
FPT,9/1/2020 10:31,50.1,50.1,50.1,50.1,2560,0
FPT,9/1/2020 10:32,50.1,50.1,50,50.1,550,0
FPT,9/1/2020 10:33,50.1,50.1,50.1,50.1,2030,0
FPT,9/1/2020 10:34,50,50.1,50,50.1,28440,0
FPT,9/1/2020 10:35,50.1,50.1,50.1,50.1,870,0
FPT,9/1/2020 10:36,50,50,50,50,500,0
FPT,9/1/2020 10:37,50,50.1,50,50.1,1180,0
FPT,9/1/2020 10:38,50,50.1,50,50,980,0
FPT,9/1/2020 10:39,50,50,50,50,3840,0
FPT,9/1/2020 10:40,50.1,50.1,50,50,5910,0
FPT,9/1/2020 10:41,49.95,49.95,49.95,49.95,20,0
FPT,9/1/2020 10:42,49.95,50,49.95,50,390,0
FPT,9/1/2020 10:43,50,50,49.95,50,180,0
FPT,9/1/2020 10:44,49.95,50,49.95,49.95,8650,0
FPT,9/1/2020 10:45,49.95,49.95,49.9,49.9,19020,0
FPT,9/1/2020 10:46,49.9,49.9,49.85,49.9,5150,0
FPT,9/1/2020 10:47,49.9,49.95,49.9,49.95,1350,0
FPT,9/1/2020 10:48,49.9,49.95,49.9,49.95,70,0
FPT,9/1/2020 10:49,50,50,49.95,50,2460,0
FPT,9/1/2020 10:50,50,50,49.95,49.95,290,0
FPT,9/1/2020 10:51,49.95,49.95,49.95,49.95,1300,0
FPT,9/1/2020 10:52,49.95,49.95,49.95,49.95,700,0
FPT,9/1/2020 10:53,49.95,49.95,49.95,49.95,680,0
FPT,9/1/2020 10:54,49.9,49.95,49.9,49.95,2480,0
FPT,9/1/2020 10:55,49.95,49.95,49.95,49.95,2510,0
FPT,9/1/2020 10:56,49.9,49.9,49.9,49.9,540,0
FPT,9/1/2020 10:57,49.9,49.9,49.9,49.9,36570,0
FPT,9/1/2020 10:58,49.85,49.85,49.85,49.85,6490,0
FPT,9/1/2020 10:59,49.85,49.85,49.8,49.8,13470,0
FPT,9/1/2020 11:00,49.85,49.85,49.85,49.85,4200,0
FPT,9/1/2020 11:01,49.85,49.85,49.8,49.85,4330,0
FPT,9/1/2020 11:02,49.85,49.85,49.8,49.85,3460,0
FPT,9/1/2020 11:03,49.8,49.85,49.8,49.85,2370,0
FPT,9/1/2020 11:04,49.85,49.85,49.85,49.85,1250,0
FPT,9/1/2020 11:05,49.8,49.8,49.8,49.8,10040,0
FPT,9/1/2020 11:06,49.8,49.8,49.8,49.8,140,0
FPT,9/1/2020 11:07,49.8,49.8,49.8,49.8,410,0
FPT,9/1/2020 11:08,49.75,49.8,49.75,49.8,8030,0
FPT,9/1/2020 11:09,49.8,49.8,49.8,49.8,1000,0
FPT,9/1/2020 11:10,49.8,49.8,49.8,49.8,1100,0
FPT,9/1/2020 11:11,49.8,49.8,49.8,49.8,200,0
FPT,9/1/2020 11:12,49.8,49.8,49.8,49.8,13770,0
FPT,9/1/2020 11:13,49.85,49.85,49.85,49.85,50,0
FPT,9/1/2020 11:14,49.85,49.85,49.85,49.85,6390,0
FPT,9/1/2020 11:15,49.9,49.9,49.8,49.8,9320,0
FPT,9/1/2020 11:16,49.8,49.9,49.8,49.9,920,0
FPT,9/1/2020 11:19,49.9,49.95,49.9,49.95,14700,0
FPT,9/1/2020 11:20,49.95,49.95,49.95,49.95,2000,0
FPT,9/1/2020 11:21,49.95,49.95,49.95,49.95,150,0
FPT,9/1/2020 11:22,49.95,49.95,49.95,49.95,500,0
FPT,9/1/2020 11:25,49.95,49.95,49.95,49.95,30,0
FPT,9/1/2020 11:26,49.95,49.95,49.95,49.95,70,0
FPT,9/1/2020 11:27,49.9,49.9,49.9,49.9,1010,0
FPT,9/1/2020 11:28,49.9,49.95,49.9,49.95,1560,0
FPT,9/1/2020 11:29,49.95,49.95,49.95,49.95,20,0
FPT,9/1/2020 13:00,49.9,49.9,49.9,49.9,4740,0
FPT,9/1/2020 13:01,49.9,49.9,49.9,49.9,80,0
FPT,9/1/2020 13:02,49.9,49.9,49.9,49.9,1990,0
FPT,9/1/2020 13:03,49.9,49.95,49.9,49.95,270,0
FPT,9/1/2020 13:04,49.95,49.95,49.9,49.95,1060,0
FPT,9/1/2020 13:05,49.95,49.95,49.9,49.9,3240,0
FPT,9/1/2020 13:06,49.9,49.9,49.9,49.9,40,0
FPT,9/1/2020 13:07,49.8,49.8,49.75,49.75,7000,0
FPT,9/1/2020 13:08,49.8,49.9,49.75,49.9,2640,0
FPT,9/1/2020 13:09,49.75,50,49.75,49.8,29720,0
FPT,9/1/2020 13:10,50,50,50,50,21330,0
FPT,9/1/2020 13:11,50,50,50,50,20850,0
FPT,9/1/2020 13:12,50,50,50,50,70,0
FPT,9/1/2020 13:13,49.8,50,49.75,50,2300,0
FPT,9/1/2020 13:14,50,50,50,50,10,0
FPT,9/1/2020 13:15,49.85,49.85,49.85,49.85,100,0
FPT,9/1/2020 13:16,49.85,49.9,49.85,49.85,3450,0
FPT,9/1/2020 13:17,49.9,49.9,49.9,49.9,100,0
FPT,9/1/2020 13:18,49.95,49.95,49.95,49.95,210,0
FPT,9/1/2020 13:19,49.95,49.95,49.85,49.85,1670,0
FPT,9/1/2020 13:21,49.85,49.95,49.85,49.95,14430,0
FPT,9/1/2020 13:22,49.8,49.95,49.8,49.8,4170,0
FPT,9/1/2020 13:24,49.85,49.85,49.85,49.85,270,0
FPT,9/1/2020 13:25,49.85,49.85,49.85,49.85,260,0
FPT,9/1/2020 13:26,49.9,49.9,49.9,49.9,20,0
FPT,9/1/2020 13:27,49.9,49.9,49.9,49.9,100,0
FPT,9/1/2020 13:28,49.9,49.9,49.9,49.9,1120,0
FPT,9/1/2020 13:29,49.85,49.85,49.85,49.85,40,0
FPT,9/1/2020 13:30,49.85,49.85,49.8,49.8,48120,0
FPT,9/1/2020 13:31,49.8,49.8,49.8,49.8,2090,0
FPT,9/1/2020 13:32,49.8,49.8,49.75,49.75,2200,0
FPT,9/1/2020 13:33,49.75,49.8,49.75,49.75,8300,0
FPT,9/1/2020 13:34,49.8,49.8,49.8,49.8,20,0
FPT,9/1/2020 13:35,49.8,49.85,49.8,49.85,16780,0
FPT,9/1/2020 13:37,49.9,49.9,49.9,49.9,6750,0
FPT,9/1/2020 13:38,49.9,49.95,49.9,49.95,11590,0
FPT,9/1/2020 13:39,49.95,49.95,49.9,49.95,9160,0
FPT,9/1/2020 13:40,49.95,49.95,49.95,49.95,1210,0
FPT,9/1/2020 13:41,49.95,50,49.95,49.95,14480,0
FPT,9/1/2020 13:42,49.95,49.95,49.95,49.95,500,0
FPT,9/1/2020 13:43,49.95,49.95,49.95,49.95,9200,0
FPT,9/1/2020 13:44,49.95,49.95,49.95,49.95,1000,0
FPT,9/1/2020 13:45,49.9,49.95,49.9,49.95,6590,0
FPT,9/1/2020 13:46,49.9,49.9,49.9,49.9,320,0
FPT,9/1/2020 13:47,49.9,49.9,49.85,49.85,1170,0
FPT,9/1/2020 13:49,49.9,49.9,49.85,49.85,2150,0
FPT,9/1/2020 13:50,49.9,49.9,49.9,49.9,160,0
FPT,9/1/2020 13:51,49.85,49.85,49.85,49.85,50,0
FPT,9/1/2020 13:52,49.9,49.9,49.75,49.75,29850,0
FPT,9/1/2020 13:53,49.75,49.75,49.75,49.75,100,0
FPT,9/1/2020 13:55,49.8,49.8,49.8,49.8,50,0
FPT,9/1/2020 13:56,49.8,49.8,49.8,49.8,840,0
FPT,9/1/2020 13:57,49.8,49.8,49.8,49.8,31160,0
FPT,9/1/2020 13:58,49.8,49.8,49.8,49.8,1340,0
FPT,9/1/2020 13:59,49.8,49.85,49.8,49.8,1070,0
FPT,9/1/2020 14:00,49.85,49.85,49.85,49.85,100,0
FPT,9/1/2020 14:01,49.8,49.85,49.8,49.8,9290,0
FPT,9/1/2020 14:02,49.8,49.8,49.8,49.8,400,0
FPT,9/1/2020 14:03,49.85,49.9,49.85,49.9,6940,0
FPT,9/1/2020 14:04,49.9,49.9,49.9,49.9,6750,0
FPT,9/1/2020 14:05,49.8,49.8,49.8,49.8,2610,0
FPT,9/1/2020 14:06,49.8,49.8,49.8,49.8,10,0
FPT,9/1/2020 14:08,49.85,49.9,49.85,49.9,200,0
FPT,9/1/2020 14:09,49.85,49.85,49.85,49.85,3360,0
FPT,9/1/2020 14:10,49.85,49.85,49.8,49.85,760,0
FPT,9/1/2020 14:11,49.85,49.85,49.85,49.85,2060,0
FPT,9/1/2020 14:12,49.85,49.85,49.85,49.85,200,0
FPT,9/1/2020 14:14,49.85,49.9,49.85,49.9,7860,0
FPT,9/1/2020 14:15,49.9,49.9,49.9,49.9,240,0
FPT,9/1/2020 14:16,49.85,49.9,49.85,49.9,1670,0
FPT,9/1/2020 14:17,49.9,49.9,49.85,49.9,13340,0
FPT,9/1/2020 14:18,49.9,49.9,49.9,49.9,7350,0
FPT,9/1/2020 14:19,49.9,49.95,49.9,49.9,15860,0
FPT,9/1/2020 14:20,49.9,49.9,49.9,49.9,1240,0
FPT,9/1/2020 14:21,49.9,49.95,49.9,49.9,1140,0
FPT,9/1/2020 14:22,49.9,49.9,49.9,49.9,660,0
FPT,9/1/2020 14:23,49.9,49.9,49.9,49.9,6710,0
FPT,9/1/2020 14:24,49.95,49.95,49.95,49.95,9750,0
FPT,9/1/2020 14:25,49.95,49.95,49.95,49.95,3830,0
FPT,9/1/2020 14:26,49.95,49.95,49.9,49.95,3880,0
FPT,9/1/2020 14:27,49.95,49.95,49.9,49.9,1210,0
FPT,9/1/2020 14:28,49.95,49.95,49.9,49.95,32880,0
FPT,9/1/2020 14:29,49.9,49.9,49.9,49.9,50,0
FPT,9/1/2020 14:46,49.9,49.9,49.9,49.9,42130,0
FPT,9/3/2020 9:15,50.4,50.4,50.3,50.4,47870,0
FPT,9/3/2020 9:16,50.4,50.5,50.4,50.5,21290,0
FPT,9/3/2020 9:17,50.4,50.5,50.4,50.4,29430,0
FPT,9/3/2020 9:18,50.4,50.5,50.3,50.5,16620,0
FPT,9/3/2020 9:19,50.4,50.4,50.4,50.4,6280,0
FPT,9/3/2020 9:20,50.4,50.4,50.3,50.4,16630,0
FPT,9/3/2020 9:21,50.4,50.5,50.3,50.3,23860,0
FPT,9/3/2020 9:22,50.3,50.4,50.3,50.3,7780,0
FPT,9/3/2020 9:23,50.3,50.3,50.3,50.3,14670,0
FPT,9/3/2020 9:24,50.2,50.2,50.1,50.2,21750,0
FPT,9/3/2020 9:25,50.2,50.2,50.2,50.2,70,0
FPT,9/3/2020 9:26,50.2,50.2,50.1,50.1,7670,0
FPT,9/3/2020 9:27,50.2,50.2,50.2,50.2,50530,0
FPT,9/3/2020 9:28,50.2,50.3,50.2,50.3,29270,0
FPT,9/3/2020 9:29,50.3,50.5,50.3,50.5,76790,0
FPT,9/3/2020 9:30,50.5,50.5,50.3,50.3,9110,0
FPT,9/3/2020 9:31,50.3,50.4,50.3,50.4,5980,0
FPT,9/3/2020 9:32,50.4,50.4,50.3,50.4,1420,0
FPT,9/3/2020 9:33,50.3,50.4,50.3,50.3,16550,0
FPT,9/3/2020 9:34,50.3,50.4,50.3,50.4,1020,0
FPT,9/3/2020 9:35,50.3,50.4,50.3,50.4,3350,0
FPT,9/3/2020 9:36,50.3,50.3,50.3,50.3,7020,0
FPT,9/3/2020 9:37,50.3,50.3,50.3,50.3,16380,0
FPT,9/3/2020 9:38,50.3,50.3,50.2,50.2,1720,0
FPT,9/3/2020 9:39,50.3,50.3,50.2,50.2,13600,0
FPT,9/3/2020 9:40,50.2,50.2,50.1,50.1,6790,0
FPT,9/3/2020 9:41,50.1,50.2,50.1,50.1,10920,0
FPT,9/3/2020 9:42,50.1,50.2,50.1,50.1,6650,0
FPT,9/3/2020 9:43,50.2,50.2,50.1,50.1,6180,0
FPT,9/3/2020 9:44,50.1,50.1,50.1,50.1,31500,0
FPT,9/3/2020 9:45,50.1,50.1,50.1,50.1,4600,0
FPT,9/3/2020 9:46,50.1,50.1,50,50,19300,0
FPT,9/3/2020 9:47,50,50.1,50,50.1,8190,0
FPT,9/3/2020 9:48,50.1,50.1,50.1,50.1,34530,0
FPT,9/3/2020 9:49,50,50,50,50,4000,0
FPT,9/3/2020 9:50,50.1,50.2,50,50.2,8950,0
FPT,9/3/2020 9:51,50.2,50.2,50.1,50.2,4110,0
FPT,9/3/2020 9:52,50.1,50.2,50.1,50.2,4830,0
FPT,9/3/2020 9:53,50.2,50.2,50.2,50.2,6090,0
FPT,9/3/2020 9:54,50.1,50.1,50.1,50.1,1010,0
FPT,9/3/2020 9:55,50.2,50.3,50.2,50.2,7510,0
FPT,9/3/2020 9:56,50.2,50.3,50.1,50.1,3390,0
FPT,9/3/2020 9:57,50.2,50.2,50,50,5610,0
FPT,9/3/2020 9:58,50.1,50.1,50,50,6640,0
FPT,9/3/2020 9:59,50,50.1,50,50.1,4230,0
FPT,9/3/2020 10:00,50.2,50.2,50.2,50.2,29030,0
FPT,9/3/2020 10:01,50.2,50.3,50.2,50.2,9940,0
FPT,9/3/2020 10:02,50.2,50.2,50.2,50.2,19210,0
FPT,9/3/2020 10:03,50.2,50.2,50.2,50.2,3100,0
FPT,9/3/2020 10:04,50.3,50.3,50.3,50.3,8090,0
FPT,9/3/2020 10:05,50.3,50.3,50.3,50.3,420,0
FPT,9/3/2020 10:06,50.3,50.3,50.3,50.3,1350,0
FPT,9/3/2020 10:07,50.2,50.2,50.2,50.2,1580,0
FPT,9/3/2020 10:08,50.3,50.3,50.2,50.2,6430,0
FPT,9/3/2020 10:09,50.2,50.2,50.1,50.1,4580,0
FPT,9/3/2020 10:10,50.2,50.2,50.1,50.2,1480,0
FPT,9/3/2020 10:11,50.1,50.1,50,50,1460,0
FPT,9/3/2020 10:12,50.1,50.1,50,50,720,0
FPT,9/3/2020 10:13,50,50.1,50,50.1,12900,0
FPT,9/3/2020 10:14,50.2,50.2,50.1,50.1,2500,0
FPT,9/3/2020 10:15,50.2,50.2,50.2,50.2,10000,0
FPT,9/3/2020 10:16,50,50.2,50,50,600,0
FPT,9/3/2020 10:17,50.1,50.1,50.1,50.1,2150,0
FPT,9/3/2020 10:18,50.1,50.2,50.1,50.2,14070,0
FPT,9/3/2020 10:19,50.2,50.2,50.1,50.2,36270,0
FPT,9/3/2020 10:20,50.2,50.3,50.2,50.2,10480,0
FPT,9/3/2020 10:21,50.3,50.3,50.3,50.3,37220,0
FPT,9/3/2020 10:22,50.3,50.4,50.3,50.4,16620,0
FPT,9/3/2020 10:23,50.4,50.5,50.4,50.4,65500,0
FPT,9/3/2020 10:24,50.5,50.5,50.4,50.5,4650,0
FPT,9/3/2020 10:25,50.4,50.5,50.4,50.5,3000,0
FPT,9/3/2020 10:26,50.4,50.4,50.4,50.4,77110,0
FPT,9/3/2020 10:27,50.4,50.4,50.3,50.3,30390,0
FPT,9/3/2020 10:28,50.4,50.4,50.4,50.4,1560,0
FPT,9/3/2020 10:29,50.4,50.4,50.3,50.3,3800,0
FPT,9/3/2020 10:30,50.4,50.4,50.3,50.3,110,0
FPT,9/3/2020 10:31,50.3,50.4,50.3,50.4,5080,0
FPT,9/3/2020 10:33,50.4,50.4,50.4,50.4,38590,0
FPT,9/3/2020 10:34,50.4,50.4,50.3,50.4,40330,0
FPT,9/3/2020 10:35,50.4,50.4,50.3,50.3,5920,0
FPT,9/3/2020 10:36,50.3,50.3,50.3,50.3,6250,0
FPT,9/3/2020 10:37,50.4,50.4,50.3,50.4,7500,0
FPT,9/3/2020 10:38,50.3,50.4,50.3,50.4,630,0
FPT,9/3/2020 10:39,50.4,50.4,50.4,50.4,1000,0
FPT,9/3/2020 10:40,50.4,50.4,50.4,50.4,5070,0
FPT,9/3/2020 10:41,50.3,50.3,50.3,50.3,10,0
FPT,9/3/2020 10:43,50.3,50.3,50.3,50.3,4780,0
FPT,9/3/2020 10:44,50.3,50.4,50.3,50.4,7060,0
FPT,9/3/2020 10:45,50.3,50.4,50.3,50.3,6260,0
FPT,9/3/2020 10:46,50.3,50.3,50.3,50.3,9520,0
FPT,9/3/2020 10:47,50.2,50.2,50.2,50.2,4230,0
FPT,9/3/2020 10:48,50.2,50.2,50.2,50.2,10,0
FPT,9/3/2020 10:49,50.2,50.3,50.2,50.2,6830,0
FPT,9/3/2020 10:50,50.2,50.3,50.2,50.3,1070,0
FPT,9/3/2020 10:51,50.3,50.3,50.2,50.2,10010,0
FPT,9/3/2020 10:52,50.2,50.2,50.2,50.2,15140,0
FPT,9/3/2020 10:53,50.2,50.2,50.1,50.2,4660,0
FPT,9/3/2020 10:54,50.2,50.2,50.2,50.2,200,0
FPT,9/3/2020 10:55,50.2,50.2,50.2,50.2,4680,0
FPT,9/3/2020 10:57,50.1,50.1,50.1,50.1,21640,0
FPT,9/3/2020 10:58,50.1,50.1,50,50,29510,0
FPT,9/3/2020 10:59,50,50,50,50,2770,0
FPT,9/3/2020 11:00,50,50.1,50,50,4760,0
FPT,9/3/2020 11:01,50,50.1,50,50.1,8940,0
FPT,9/3/2020 11:02,50.1,50.1,50.1,50.1,10,0
FPT,9/3/2020 11:04,50.1,50.1,50.1,50.1,220,0
FPT,9/3/2020 11:05,50.1,50.1,50,50,4700,0
FPT,9/3/2020 11:06,50,50,50,50,12660,0
FPT,9/3/2020 11:07,50,50,50,50,3400,0
FPT,9/3/2020 11:08,50.1,50.1,50.1,50.1,510,0
FPT,9/3/2020 11:09,50,50.1,50,50,470,0
FPT,9/3/2020 11:10,50,50,50,50,5020,0
FPT,9/3/2020 11:11,50,50.1,49.95,50,11190,0
FPT,9/3/2020 11:12,49.95,50,49.9,49.9,6950,0
FPT,9/3/2020 11:13,49.9,49.9,49.9,49.9,31640,0
FPT,9/3/2020 11:14,49.9,49.9,49.9,49.9,820,0
FPT,9/3/2020 11:15,49.9,50.1,49.9,50,12610,0
FPT,9/3/2020 11:16,50,50,49.9,49.9,3670,0
FPT,9/3/2020 11:17,49.9,49.9,49.9,49.9,1500,0
FPT,9/3/2020 11:19,49.95,49.95,49.9,49.95,760,0
FPT,9/3/2020 11:20,49.95,49.95,49.95,49.95,2120,0
FPT,9/3/2020 11:21,49.9,49.95,49.9,49.95,1100,0
FPT,9/3/2020 11:22,50,50,49.95,49.95,180,0
FPT,9/3/2020 11:23,50,50,50,50,5400,0
FPT,9/3/2020 11:24,50,50,50,50,1230,0
FPT,9/3/2020 11:25,50,50,50,50,3830,0
FPT,9/3/2020 11:26,50,50,49.95,50,4350,0
FPT,9/3/2020 11:27,50,50,50,50,8750,0
FPT,9/3/2020 11:28,49.95,50,49.95,50,1760,0
FPT,9/3/2020 11:29,49.95,50,49.95,50,20,0
FPT,9/3/2020 13:00,50,50,50,50,2290,0
FPT,9/3/2020 13:02,50,50,50,50,30,0
FPT,9/3/2020 13:04,49.95,50,49.95,50,22610,0
FPT,9/3/2020 13:05,50,50.1,50,50.1,1020,0
FPT,9/3/2020 13:06,50.1,50.1,50.1,50.1,2010,0
FPT,9/3/2020 13:07,50,50.1,50,50.1,14580,0
FPT,9/3/2020 13:08,50,50,50,50,1500,0
FPT,9/3/2020 13:09,50,50,50,50,1390,0
FPT,9/3/2020 13:10,50,50,50,50,12850,0
FPT,9/3/2020 13:11,50,50,49.95,49.95,1150,0
FPT,9/3/2020 13:12,50,50,49.95,49.95,3500,0
FPT,9/3/2020 13:13,50,50,49.95,49.95,8230,0
FPT,9/3/2020 13:15,49.95,49.95,49.95,49.95,3580,0
FPT,9/3/2020 13:16,50,50,50,50,20,0
FPT,9/3/2020 13:17,50,50,50,50,15810,0
FPT,9/3/2020 13:18,50,50.1,50,50,2370,0
FPT,9/3/2020 13:19,50,50,50,50,370,0
FPT,9/3/2020 13:20,50,50,50,50,650,0
FPT,9/3/2020 13:21,50,50,50,50,100,0
FPT,9/3/2020 13:22,50,50,50,50,7100,0
FPT,9/3/2020 13:23,50,50,50,50,8500,0
FPT,9/3/2020 13:24,50.1,50.1,50,50,3310,0
FPT,9/3/2020 13:25,50,50,50,50,530,0
FPT,9/3/2020 13:26,49.95,49.95,49.95,49.95,110,0
FPT,9/3/2020 13:27,50,50,50,50,30,0
FPT,9/3/2020 13:28,50,50.1,50,50.1,14950,0
FPT,9/3/2020 13:29,50,50,50,50,13560,0
FPT,9/3/2020 13:30,49.95,49.95,49.95,49.95,5300,0
FPT,9/3/2020 13:32,49.95,50,49.95,50,5620,0
FPT,9/3/2020 13:33,50,50,49.95,49.95,25470,0
FPT,9/3/2020 13:34,49.95,49.95,49.95,49.95,5250,0
FPT,9/3/2020 13:35,49.95,49.95,49.95,49.95,6600,0
FPT,9/3/2020 13:36,49.95,49.95,49.95,49.95,550,0
FPT,9/3/2020 13:37,50,50,50,50,2200,0
FPT,9/3/2020 13:38,50,50,49.95,49.95,570,0
FPT,9/3/2020 13:39,49.95,49.95,49.9,49.9,9110,0
FPT,9/3/2020 13:40,49.9,49.9,49.9,49.9,31120,0
FPT,9/3/2020 13:41,49.9,49.9,49.9,49.9,16460,0
FPT,9/3/2020 13:42,49.9,49.9,49.9,49.9,400,0
FPT,9/3/2020 13:43,49.9,49.9,49.9,49.9,600,0
FPT,9/3/2020 13:44,49.9,49.9,49.9,49.9,480,0
FPT,9/3/2020 13:45,49.95,49.95,49.95,49.95,100,0
FPT,9/3/2020 13:46,49.95,49.95,49.95,49.95,200,0
FPT,9/3/2020 13:47,49.95,49.95,49.9,49.9,620,0
FPT,9/3/2020 13:48,49.9,49.95,49.9,49.95,5010,0
FPT,9/3/2020 13:49,49.9,49.95,49.9,49.95,2010,0
FPT,9/3/2020 13:51,49.95,49.95,49.95,49.95,1850,0
FPT,9/3/2020 13:52,49.95,50,49.95,49.95,3620,0
FPT,9/3/2020 13:53,49.95,49.95,49.95,49.95,3740,0
FPT,9/3/2020 13:54,49.95,49.95,49.95,49.95,500,0
FPT,9/3/2020 13:55,49.95,49.95,49.9,49.9,13670,0
FPT,9/3/2020 13:56,49.95,49.95,49.95,49.95,5000,0
FPT,9/3/2020 13:57,50,50,49.95,49.95,20140,0
FPT,9/3/2020 13:58,49.9,49.9,49.9,49.9,3700,0
FPT,9/3/2020 13:59,49.95,49.95,49.9,49.95,4600,0
FPT,9/3/2020 14:00,49.9,49.9,49.9,49.9,3000,0
FPT,9/3/2020 14:01,49.9,49.9,49.9,49.9,510,0
FPT,9/3/2020 14:02,49.95,49.95,49.95,49.95,5500,0
FPT,9/3/2020 14:03,49.95,49.95,49.95,49.95,1000,0
FPT,9/3/2020 14:04,49.95,49.95,49.95,49.95,110,0
FPT,9/3/2020 14:05,49.95,49.95,49.95,49.95,70,0
FPT,9/3/2020 14:06,49.95,49.95,49.95,49.95,990,0
FPT,9/3/2020 14:07,49.95,49.95,49.95,49.95,250,0
FPT,9/3/2020 14:08,49.95,50,49.95,50,530,0
FPT,9/3/2020 14:09,50,50,49.9,49.95,9330,0
FPT,9/3/2020 14:10,50,50,49.9,50,11590,0
FPT,9/3/2020 14:11,50,50,49.9,49.9,23150,0
FPT,9/3/2020 14:12,50,50,49.9,50,5450,0
FPT,9/3/2020 14:13,50,50,50,50,410,0
FPT,9/3/2020 14:14,50,50,49.9,49.9,15250,0
FPT,9/3/2020 14:15,49.95,49.95,49.95,49.95,100,0
FPT,9/3/2020 14:16,49.95,49.95,49.9,49.9,3140,0
FPT,9/3/2020 14:17,49.95,49.95,49.9,49.9,5500,0
FPT,9/3/2020 14:18,49.9,49.95,49.9,49.9,7200,0
FPT,9/3/2020 14:19,49.95,49.95,49.95,49.95,10900,0
FPT,9/3/2020 14:21,49.95,49.95,49.95,49.95,10130,0
FPT,9/3/2020 14:22,49.9,49.95,49.9,49.95,570,0
FPT,9/3/2020 14:23,49.95,49.95,49.95,49.95,10000,0
FPT,9/3/2020 14:24,49.95,49.95,49.95,49.95,900,0
FPT,9/3/2020 14:25,49.95,49.95,49.9,49.95,28060,0
FPT,9/3/2020 14:26,49.95,49.95,49.9,49.95,8840,0
FPT,9/3/2020 14:27,49.95,49.95,49.9,49.95,8950,0
FPT,9/3/2020 14:28,49.95,49.95,49.9,49.9,1540,0
FPT,9/3/2020 14:29,49.9,49.95,49.9,49.95,7300,0
FPT,9/3/2020 14:46,50.4,50.4,50.4,50.4,359270,0
FPT,9/4/2020 9:15,49.6,49.6,49.55,49.6,97190,0
FPT,9/4/2020 9:16,49.7,49.7,49.6,49.7,27280,0
FPT,9/4/2020 9:17,49.7,49.7,49.7,49.7,31470,0
FPT,9/4/2020 9:18,49.7,49.7,49.7,49.7,4370,0
FPT,9/4/2020 9:19,49.7,49.7,49.7,49.7,10540,0
FPT,9/4/2020 9:20,49.7,49.7,49.6,49.7,17210,0
FPT,9/4/2020 9:21,49.65,49.65,49.65,49.65,13430,0
FPT,9/4/2020 9:22,49.65,49.65,49.6,49.65,16330,0
FPT,9/4/2020 9:23,49.65,49.7,49.6,49.7,18470,0
FPT,9/4/2020 9:24,49.6,49.6,49.6,49.6,23300,0
FPT,9/4/2020 9:25,49.6,49.6,49.6,49.6,14310,0
FPT,9/4/2020 9:26,49.65,49.7,49.6,49.65,6410,0
FPT,9/4/2020 9:27,49.5,49.6,49.5,49.6,11460,0
FPT,9/4/2020 9:28,49.6,49.6,49.6,49.6,2460,0
FPT,9/4/2020 9:29,49.55,49.6,49.55,49.6,3500,0
FPT,9/4/2020 9:30,49.6,49.6,49.55,49.6,6010,0
FPT,9/4/2020 9:31,49.55,49.6,49.55,49.6,32710,0
FPT,9/4/2020 9:32,49.6,49.6,49.6,49.6,6830,0
FPT,9/4/2020 9:33,49.6,49.6,49.55,49.55,22760,0
FPT,9/4/2020 9:34,49.6,49.6,49.55,49.55,16790,0
FPT,9/4/2020 9:35,49.55,49.6,49.55,49.6,13500,0
FPT,9/4/2020 9:36,49.55,49.6,49.55,49.6,12590,0
FPT,9/4/2020 9:37,49.6,49.6,49.6,49.6,5190,0
FPT,9/4/2020 9:38,49.6,49.65,49.6,49.65,7270,0
FPT,9/4/2020 9:39,49.65,49.65,49.6,49.6,2480,0
FPT,9/4/2020 9:40,49.65,49.7,49.65,49.7,8300,0
FPT,9/4/2020 9:41,49.7,49.7,49.65,49.7,9440,0
FPT,9/4/2020 9:42,49.7,49.75,49.7,49.75,8990,0
FPT,9/4/2020 9:43,49.7,49.7,49.7,49.7,5000,0
FPT,9/4/2020 9:44,49.8,49.8,49.75,49.8,14230,0
FPT,9/4/2020 9:45,49.8,49.8,49.7,49.8,45430,0
FPT,9/4/2020 9:46,49.7,49.8,49.7,49.8,12500,0
FPT,9/4/2020 9:47,49.8,49.85,49.7,49.85,9010,0
FPT,9/4/2020 9:48,49.8,49.9,49.8,49.9,14550,0
FPT,9/4/2020 9:49,49.9,49.9,49.85,49.85,6250,0
FPT,9/4/2020 9:50,49.8,49.85,49.8,49.8,24120,0
FPT,9/4/2020 9:51,49.8,49.8,49.75,49.8,1950,0
FPT,9/4/2020 9:52,49.8,49.8,49.8,49.8,550,0
FPT,9/4/2020 9:53,49.75,49.8,49.75,49.75,2760,0
FPT,9/4/2020 9:54,49.75,49.75,49.75,49.75,3310,0
FPT,9/4/2020 9:55,49.75,49.75,49.75,49.75,2880,0
FPT,9/4/2020 9:56,49.75,49.75,49.75,49.75,6410,0
FPT,9/4/2020 9:57,49.75,49.8,49.75,49.75,11200,0
FPT,9/4/2020 9:58,49.75,49.75,49.75,49.75,840,0
FPT,9/4/2020 9:59,49.8,49.8,49.7,49.7,7890,0
FPT,9/4/2020 10:00,49.7,49.75,49.7,49.7,4960,0
FPT,9/4/2020 10:01,49.7,49.75,49.7,49.75,1110,0
FPT,9/4/2020 10:02,49.75,49.75,49.7,49.75,1010,0
FPT,9/4/2020 10:03,49.75,49.75,49.7,49.75,210,0
FPT,9/4/2020 10:04,49.75,49.75,49.7,49.7,21720,0
FPT,9/4/2020 10:05,49.7,49.75,49.7,49.75,150,0
FPT,9/4/2020 10:06,49.75,49.75,49.7,49.75,6160,0
FPT,9/4/2020 10:07,49.75,49.75,49.75,49.75,3750,0
FPT,9/4/2020 10:08,49.75,49.75,49.7,49.7,250,0
FPT,9/4/2020 10:09,49.75,49.75,49.7,49.75,6040,0
FPT,9/4/2020 10:10,49.7,49.75,49.7,49.75,1440,0
FPT,9/4/2020 10:11,49.7,49.7,49.7,49.7,9200,0
FPT,9/4/2020 10:12,49.7,49.75,49.7,49.75,1140,0
FPT,9/4/2020 10:13,49.7,49.7,49.7,49.7,5010,0
FPT,9/4/2020 10:14,49.7,49.7,49.7,49.7,3080,0
FPT,9/4/2020 10:15,49.7,49.75,49.7,49.75,1000,0
FPT,9/4/2020 10:16,49.7,49.7,49.7,49.7,1420,0
FPT,9/4/2020 10:17,49.75,49.75,49.75,49.75,10,0
FPT,9/4/2020 10:18,49.7,49.7,49.7,49.7,1000,0
FPT,9/4/2020 10:20,49.7,49.75,49.7,49.7,12360,0
FPT,9/4/2020 10:21,49.7,49.75,49.7,49.75,40,0
FPT,9/4/2020 10:22,49.75,49.75,49.7,49.75,5710,0
FPT,9/4/2020 10:23,49.75,49.75,49.75,49.75,17410,0
FPT,9/4/2020 10:24,49.75,49.75,49.75,49.75,260,0
FPT,9/4/2020 10:25,49.8,49.8,49.8,49.8,3310,0
FPT,9/4/2020 10:26,49.8,49.8,49.8,49.8,2470,0
FPT,9/4/2020 10:27,49.8,49.8,49.8,49.8,44730,0
FPT,9/4/2020 10:28,49.85,49.85,49.85,49.85,7490,0
FPT,9/4/2020 10:29,49.85,49.85,49.8,49.8,580,0
FPT,9/4/2020 10:30,49.8,49.8,49.8,49.8,330,0
FPT,9/4/2020 10:31,49.85,49.85,49.85,49.85,110,0
FPT,9/4/2020 10:32,49.85,49.85,49.85,49.85,2020,0
FPT,9/4/2020 10:33,49.85,49.85,49.85,49.85,1450,0
FPT,9/4/2020 10:35,49.9,49.9,49.9,49.9,220,0
FPT,9/4/2020 10:36,49.9,49.9,49.85,49.9,510,0
FPT,9/4/2020 10:38,49.9,49.9,49.9,49.9,17140,0
FPT,9/4/2020 10:39,49.9,49.95,49.9,49.95,820,0
FPT,9/4/2020 10:40,49.9,49.9,49.9,49.9,10,0
FPT,9/4/2020 10:41,49.95,49.95,49.95,49.95,5050,0
FPT,9/4/2020 10:42,49.9,49.9,49.9,49.9,100,0
FPT,9/4/2020 10:43,49.9,49.9,49.85,49.85,1630,0
FPT,9/4/2020 10:44,49.85,49.85,49.85,49.85,20,0
FPT,9/4/2020 10:45,49.85,49.9,49.85,49.9,5440,0
FPT,9/4/2020 10:46,49.9,49.9,49.9,49.9,1050,0
FPT,9/4/2020 10:47,49.85,49.9,49.85,49.9,14810,0
FPT,9/4/2020 10:48,49.85,49.85,49.85,49.85,150,0
FPT,9/4/2020 10:50,49.85,49.85,49.85,49.85,1280,0
FPT,9/4/2020 10:51,49.85,49.85,49.85,49.85,50,0
FPT,9/4/2020 10:53,49.9,49.9,49.85,49.85,250,0
FPT,9/4/2020 10:54,49.9,49.9,49.85,49.85,830,0
FPT,9/4/2020 10:55,49.85,49.85,49.85,49.85,200,0
FPT,9/4/2020 10:56,49.9,49.9,49.9,49.9,1970,0
FPT,9/4/2020 10:57,49.9,49.9,49.9,49.9,1020,0
FPT,9/4/2020 10:58,49.9,49.9,49.9,49.9,2820,0
FPT,9/4/2020 10:59,49.9,49.95,49.9,49.9,4680,0
FPT,9/4/2020 11:00,49.9,49.9,49.85,49.85,4700,0
FPT,9/4/2020 11:01,49.85,49.85,49.85,49.85,50,0
FPT,9/4/2020 11:02,49.8,49.85,49.75,49.75,20160,0
FPT,9/4/2020 11:03,49.8,49.8,49.75,49.75,2310,0
FPT,9/4/2020 11:04,49.75,49.75,49.75,49.75,900,0
FPT,9/4/2020 11:05,49.75,49.8,49.75,49.8,560,0
FPT,9/4/2020 11:07,49.75,49.75,49.75,49.75,4300,0
FPT,9/4/2020 11:08,49.75,49.75,49.7,49.75,10400,0
FPT,9/4/2020 11:09,49.75,49.8,49.75,49.8,1550,0
FPT,9/4/2020 11:10,49.8,49.8,49.7,49.7,7040,0
FPT,9/4/2020 11:11,49.7,49.7,49.7,49.7,1220,0
FPT,9/4/2020 11:12,49.7,49.7,49.7,49.7,2480,0
FPT,9/4/2020 11:13,49.7,49.75,49.7,49.75,2650,0
FPT,9/4/2020 11:14,49.75,49.75,49.75,49.75,10,0
FPT,9/4/2020 11:15,49.7,49.7,49.7,49.7,8280,0
FPT,9/4/2020 11:16,49.7,49.7,49.65,49.7,810,0
FPT,9/4/2020 11:17,49.7,49.7,49.7,49.7,5200,0
FPT,9/4/2020 11:18,49.7,49.7,49.7,49.7,700,0
FPT,9/4/2020 11:19,49.7,49.75,49.7,49.75,21630,0
FPT,9/4/2020 11:20,49.7,49.7,49.7,49.7,2050,0
FPT,9/4/2020 11:21,49.7,49.75,49.7,49.75,230,0
FPT,9/4/2020 11:22,49.75,49.75,49.75,49.75,10,0
FPT,9/4/2020 11:23,49.75,49.8,49.75,49.8,4060,0
FPT,9/4/2020 11:26,49.8,49.8,49.8,49.8,150,0
FPT,9/4/2020 11:29,49.8,49.8,49.8,49.8,50,0
FPT,9/4/2020 13:00,49.8,49.8,49.75,49.75,21000,0
FPT,9/4/2020 13:01,49.8,49.8,49.75,49.8,2770,0
FPT,9/4/2020 13:03,49.8,49.8,49.8,49.8,120,0
FPT,9/4/2020 13:04,49.8,49.8,49.8,49.8,80,0
FPT,9/4/2020 13:06,49.8,49.85,49.8,49.8,10460,0
FPT,9/4/2020 13:07,49.85,49.85,49.8,49.85,7200,0
FPT,9/4/2020 13:08,49.85,49.85,49.8,49.85,12500,0
FPT,9/4/2020 13:09,49.85,49.85,49.85,49.85,360,0
FPT,9/4/2020 13:10,49.85,49.9,49.85,49.85,2280,0
FPT,9/4/2020 13:11,49.9,49.9,49.85,49.85,210,0
FPT,9/4/2020 13:12,49.85,49.9,49.85,49.9,1710,0
FPT,9/4/2020 13:13,49.9,49.9,49.9,49.9,4010,0
FPT,9/4/2020 13:14,49.9,49.9,49.9,49.9,10,0
FPT,9/4/2020 13:15,49.9,49.9,49.85,49.85,120,0
FPT,9/4/2020 13:16,49.9,49.9,49.9,49.9,10,0
FPT,9/4/2020 13:17,49.9,49.9,49.9,49.9,6580,0
FPT,9/4/2020 13:18,49.9,49.9,49.85,49.9,4990,0
FPT,9/4/2020 13:19,49.9,49.9,49.9,49.9,4340,0
FPT,9/4/2020 13:20,49.9,49.95,49.9,49.95,1210,0
FPT,9/4/2020 13:21,49.95,49.95,49.9,49.95,2020,0
FPT,9/4/2020 13:22,49.95,49.95,49.95,49.95,20,0
FPT,9/4/2020 13:23,49.95,49.95,49.9,49.9,730,0
FPT,9/4/2020 13:24,49.9,49.9,49.9,49.9,420,0
FPT,9/4/2020 13:25,49.9,49.9,49.9,49.9,1040,0
FPT,9/4/2020 13:26,49.9,49.9,49.9,49.9,740,0
FPT,9/4/2020 13:27,49.9,49.95,49.9,49.95,11660,0
FPT,9/4/2020 13:28,49.9,49.95,49.9,49.9,4980,0
FPT,9/4/2020 13:29,49.9,49.9,49.9,49.9,7200,0
FPT,9/4/2020 13:30,49.9,49.95,49.85,49.95,10020,0
FPT,9/4/2020 13:31,49.9,49.95,49.9,49.9,12210,0
FPT,9/4/2020 13:32,49.9,49.95,49.9,49.95,7820,0
FPT,9/4/2020 13:33,49.9,49.9,49.9,49.9,410,0
FPT,9/4/2020 13:34,49.95,49.95,49.9,49.9,7020,0
FPT,9/4/2020 13:35,49.95,49.95,49.95,49.95,1110,0
FPT,9/4/2020 13:36,49.95,49.95,49.9,49.95,400,0
FPT,9/4/2020 13:37,49.9,49.9,49.9,49.9,1820,0
FPT,9/4/2020 13:38,49.9,49.9,49.9,49.9,2280,0
FPT,9/4/2020 13:40,49.95,49.95,49.95,49.95,350,0
FPT,9/4/2020 13:41,49.95,49.95,49.9,49.95,6550,0
FPT,9/4/2020 13:42,49.9,49.9,49.9,49.9,28300,0
FPT,9/4/2020 13:43,49.9,49.9,49.85,49.85,1700,0
FPT,9/4/2020 13:44,49.85,49.85,49.85,49.85,6300,0
FPT,9/4/2020 13:45,49.85,49.85,49.8,49.8,30150,0
FPT,9/4/2020 13:46,49.8,49.8,49.8,49.8,550,0
FPT,9/4/2020 13:47,49.7,49.8,49.7,49.7,34150,0
FPT,9/4/2020 13:48,49.8,49.8,49.8,49.8,1000,0
FPT,9/4/2020 13:49,49.75,49.8,49.75,49.75,1120,0
FPT,9/4/2020 13:50,49.8,49.8,49.8,49.8,23050,0
FPT,9/4/2020 13:51,49.75,49.8,49.75,49.8,1220,0
FPT,9/4/2020 13:52,49.8,49.85,49.8,49.85,1580,0
FPT,9/4/2020 13:53,49.9,49.9,49.9,49.9,8780,0
FPT,9/4/2020 13:54,49.9,49.95,49.9,49.95,24220,0
FPT,9/4/2020 13:55,49.95,49.95,49.95,49.95,1630,0
FPT,9/4/2020 13:56,49.9,49.95,49.9,49.95,1050,0
FPT,9/4/2020 13:57,49.9,49.9,49.9,49.9,100,0
FPT,9/4/2020 13:58,49.9,49.95,49.9,49.9,1970,0
FPT,9/4/2020 14:00,49.9,49.9,49.9,49.9,1140,0
FPT,9/4/2020 14:01,49.9,49.9,49.8,49.9,510,0
FPT,9/4/2020 14:02,49.8,49.8,49.8,49.8,230,0
FPT,9/4/2020 14:03,49.8,49.8,49.75,49.75,20390,0
FPT,9/4/2020 14:04,49.75,49.8,49.75,49.8,10810,0
FPT,9/4/2020 14:05,49.8,49.9,49.8,49.8,3420,0
FPT,9/4/2020 14:06,49.9,49.9,49.8,49.8,1300,0
FPT,9/4/2020 14:07,49.8,49.8,49.8,49.8,500,0
FPT,9/4/2020 14:08,49.8,49.8,49.8,49.8,4000,0
FPT,9/4/2020 14:09,49.8,49.8,49.75,49.75,10160,0
FPT,9/4/2020 14:10,49.75,49.8,49.75,49.8,10390,0
FPT,9/4/2020 14:11,49.8,49.85,49.8,49.85,5020,0
FPT,9/4/2020 14:12,49.85,49.85,49.8,49.8,5010,0
FPT,9/4/2020 14:13,49.8,49.85,49.8,49.8,21210,0
FPT,9/4/2020 14:14,49.8,49.8,49.75,49.8,25370,0
FPT,9/4/2020 14:15,49.8,49.8,49.8,49.8,11330,0
FPT,9/4/2020 14:16,49.8,49.8,49.7,49.75,15000,0
FPT,9/4/2020 14:17,49.75,49.75,49.75,49.75,1010,0
FPT,9/4/2020 14:18,49.8,49.8,49.8,49.8,2300,0
FPT,9/4/2020 14:19,49.8,49.8,49.8,49.8,9920,0
FPT,9/4/2020 14:20,49.8,49.85,49.8,49.8,120,0
FPT,9/4/2020 14:21,49.8,49.8,49.8,49.8,12400,0
FPT,9/4/2020 14:22,49.8,49.85,49.75,49.75,7950,0
FPT,9/4/2020 14:23,49.75,49.85,49.75,49.85,610,0
FPT,9/4/2020 14:24,49.8,49.8,49.75,49.8,1910,0
FPT,9/4/2020 14:25,49.75,49.85,49.75,49.85,5840,0
FPT,9/4/2020 14:26,49.85,49.85,49.8,49.85,8550,0
FPT,9/4/2020 14:27,49.8,49.8,49.8,49.8,5100,0
FPT,9/4/2020 14:28,49.75,49.8,49.75,49.8,7720,0
FPT,9/4/2020 14:29,49.8,49.85,49.8,49.85,760,0
FPT,9/4/2020 14:46,50,50,50,50,54950,0
FPT,9/7/2020 9:15,49.95,49.95,49.95,49.95,25170,0
FPT,9/7/2020 9:16,50,50,49.95,49.95,5350,0
FPT,9/7/2020 9:17,49.9,49.9,49.85,49.85,3740,0
FPT,9/7/2020 9:18,49.85,49.85,49.8,49.8,2200,0
FPT,9/7/2020 9:19,49.8,49.8,49.6,49.8,8070,0
FPT,9/7/2020 9:20,49.75,49.75,49.65,49.65,2550,0
FPT,9/7/2020 9:21,49.75,49.8,49.75,49.8,3460,0
FPT,9/7/2020 9:22,49.8,49.8,49.8,49.8,810,0
FPT,9/7/2020 9:23,49.8,49.8,49.7,49.7,11400,0
FPT,9/7/2020 9:24,49.75,49.85,49.7,49.7,6190,0
FPT,9/7/2020 9:25,49.7,49.7,49.7,49.7,10760,0
FPT,9/7/2020 9:26,49.7,49.7,49.65,49.7,4870,0
FPT,9/7/2020 9:27,49.65,49.7,49.65,49.7,5160,0
FPT,9/7/2020 9:28,49.7,49.7,49.7,49.7,2200,0
FPT,9/7/2020 9:29,49.7,49.7,49.65,49.7,11600,0
FPT,9/7/2020 9:30,49.65,49.7,49.65,49.65,6610,0
FPT,9/7/2020 9:31,49.65,49.7,49.65,49.65,2900,0
FPT,9/7/2020 9:32,49.7,49.7,49.65,49.7,7200,0
FPT,9/7/2020 9:33,49.7,49.7,49.7,49.7,1350,0
FPT,9/7/2020 9:34,49.7,49.7,49.65,49.65,11500,0
FPT,9/7/2020 9:35,49.7,49.7,49.65,49.7,13000,0
FPT,9/7/2020 9:36,49.65,49.7,49.65,49.65,8760,0
FPT,9/7/2020 9:37,49.65,49.65,49.6,49.65,22100,0
FPT,9/7/2020 9:38,49.6,49.65,49.6,49.65,18960,0
FPT,9/7/2020 9:39,49.6,49.65,49.6,49.65,6270,0
FPT,9/7/2020 9:40,49.6,49.65,49.6,49.6,4830,0
FPT,9/7/2020 9:41,49.65,49.65,49.65,49.65,70,0
FPT,9/7/2020 9:42,49.6,49.65,49.6,49.65,9800,0
FPT,9/7/2020 9:43,49.65,49.8,49.65,49.65,28490,0
FPT,9/7/2020 9:44,49.65,49.65,49.65,49.65,600,0
FPT,9/7/2020 9:45,49.8,49.8,49.65,49.65,3080,0
FPT,9/7/2020 9:46,49.8,49.85,49.8,49.85,6940,0
FPT,9/7/2020 9:47,49.9,49.9,49.85,49.85,2050,0
FPT,9/7/2020 9:48,49.85,49.9,49.85,49.9,9990,0
FPT,9/7/2020 9:49,49.85,49.9,49.85,49.9,10890,0
FPT,9/7/2020 9:50,49.95,50,49.95,49.95,24750,0
FPT,9/7/2020 9:51,50,50,50,50,26410,0
FPT,9/7/2020 9:52,50,50,49.95,50,8240,0
FPT,9/7/2020 9:53,49.95,50,49.95,49.95,15060,0
FPT,9/7/2020 9:54,49.9,49.9,49.85,49.85,700,0
FPT,9/7/2020 9:55,49.9,49.9,49.85,49.9,90,0
FPT,9/7/2020 9:56,49.85,49.85,49.85,49.85,2540,0
FPT,9/7/2020 9:57,49.8,49.85,49.8,49.85,150,0
FPT,9/7/2020 9:58,49.8,49.85,49.8,49.85,3100,0
FPT,9/7/2020 9:59,49.8,49.8,49.65,49.65,41750,0
FPT,9/7/2020 10:00,49.75,49.75,49.65,49.65,1570,0
FPT,9/7/2020 10:01,49.65,49.75,49.65,49.75,110,0
FPT,9/7/2020 10:02,49.75,49.75,49.7,49.75,400,0
FPT,9/7/2020 10:03,49.7,49.75,49.7,49.75,1200,0
FPT,9/7/2020 10:04,49.75,49.75,49.7,49.75,1260,0
FPT,9/7/2020 10:05,49.7,49.7,49.7,49.7,2500,0
FPT,9/7/2020 10:06,49.7,49.75,49.7,49.75,700,0
FPT,9/7/2020 10:07,49.75,49.75,49.7,49.7,1030,0
FPT,9/7/2020 10:08,49.75,49.75,49.75,49.75,1710,0
FPT,9/7/2020 10:10,49.75,49.75,49.75,49.75,1500,0
FPT,9/7/2020 10:13,49.75,49.8,49.75,49.75,23560,0
FPT,9/7/2020 10:14,49.8,49.85,49.8,49.85,490,0
FPT,9/7/2020 10:15,49.85,49.85,49.8,49.8,530,0
FPT,9/7/2020 10:16,49.8,49.8,49.8,49.8,10,0
FPT,9/7/2020 10:17,49.85,49.9,49.85,49.9,20100,0
FPT,9/7/2020 10:18,49.85,49.85,49.8,49.8,500,0
FPT,9/7/2020 10:19,49.8,49.8,49.8,49.8,760,0
FPT,9/7/2020 10:20,49.8,49.8,49.8,49.8,1340,0
FPT,9/7/2020 10:21,49.8,49.85,49.8,49.85,200,0
FPT,9/7/2020 10:22,49.85,49.85,49.85,49.85,100,0
FPT,9/7/2020 10:23,49.85,49.85,49.85,49.85,1070,0
FPT,9/7/2020 10:24,49.85,49.85,49.8,49.8,20,0
FPT,9/7/2020 10:25,49.85,49.85,49.8,49.85,11240,0
FPT,9/7/2020 10:26,49.8,49.8,49.8,49.8,1490,0
FPT,9/7/2020 10:27,49.85,49.85,49.8,49.85,5660,0
FPT,9/7/2020 10:28,49.85,49.85,49.85,49.85,220,0
FPT,9/7/2020 10:31,49.8,49.8,49.8,49.8,200,0
FPT,9/7/2020 10:32,49.8,49.8,49.8,49.8,4470,0
FPT,9/7/2020 10:33,49.8,49.8,49.8,49.8,1200,0
FPT,9/7/2020 10:34,49.8,49.8,49.8,49.8,10,0
FPT,9/7/2020 10:35,49.75,49.8,49.75,49.8,210,0
FPT,9/7/2020 10:36,49.8,49.8,49.8,49.8,1400,0
FPT,9/7/2020 10:37,49.75,49.75,49.75,49.75,240,0
FPT,9/7/2020 10:38,49.8,49.8,49.75,49.8,1120,0
FPT,9/7/2020 10:39,49.8,49.8,49.8,49.8,50,0
FPT,9/7/2020 10:40,49.8,49.8,49.8,49.8,1010,0
FPT,9/7/2020 10:41,49.75,49.75,49.75,49.75,4950,0
FPT,9/7/2020 10:42,49.7,49.75,49.7,49.75,3020,0
FPT,9/7/2020 10:43,49.75,49.75,49.75,49.75,150,0
FPT,9/7/2020 10:45,49.75,49.75,49.75,49.75,20,0
FPT,9/7/2020 10:46,49.75,49.75,49.75,49.75,7540,0
FPT,9/7/2020 10:47,49.75,49.75,49.75,49.75,60,0
FPT,9/7/2020 10:48,49.8,49.8,49.8,49.8,5480,0
FPT,9/7/2020 10:49,49.75,49.75,49.75,49.75,8270,0
FPT,9/7/2020 10:51,49.7,49.75,49.7,49.75,10610,0
FPT,9/7/2020 10:52,49.75,49.75,49.75,49.75,2010,0
FPT,9/7/2020 10:53,49.8,49.8,49.8,49.8,50,0
FPT,9/7/2020 10:54,49.75,49.75,49.75,49.75,2000,0
FPT,9/7/2020 10:56,49.75,49.75,49.75,49.75,960,0
FPT,9/7/2020 10:58,49.75,49.75,49.75,49.75,110,0
FPT,9/7/2020 11:00,49.75,49.75,49.75,49.75,230,0
FPT,9/7/2020 11:02,49.8,49.8,49.8,49.8,50,0
FPT,9/7/2020 11:04,49.75,49.75,49.75,49.75,2280,0
FPT,9/7/2020 11:05,49.75,49.75,49.75,49.75,2710,0
FPT,9/7/2020 11:06,49.75,49.8,49.75,49.75,1700,0
FPT,9/7/2020 11:07,49.75,49.75,49.75,49.75,40,0
FPT,9/7/2020 11:09,49.8,49.8,49.8,49.8,40,0
FPT,9/7/2020 11:10,49.75,49.75,49.75,49.75,400,0
FPT,9/7/2020 11:11,49.8,49.8,49.8,49.8,12070,0
FPT,9/7/2020 11:12,49.85,49.85,49.8,49.8,1600,0
FPT,9/7/2020 11:13,49.75,49.8,49.75,49.8,3860,0
FPT,9/7/2020 11:14,49.8,49.8,49.8,49.8,1160,0
FPT,9/7/2020 11:15,49.75,49.75,49.75,49.75,18000,0
FPT,9/7/2020 11:16,49.8,49.8,49.8,49.8,250,0
FPT,9/7/2020 11:18,49.8,49.8,49.8,49.8,400,0
FPT,9/7/2020 11:19,49.8,49.8,49.8,49.8,410,0
FPT,9/7/2020 11:20,49.8,49.8,49.8,49.8,740,0
FPT,9/7/2020 11:21,49.75,49.75,49.75,49.75,120,0
FPT,9/7/2020 11:23,49.75,49.75,49.75,49.75,5960,0
FPT,9/7/2020 11:24,49.8,49.8,49.8,49.8,500,0
FPT,9/7/2020 11:25,49.8,49.8,49.8,49.8,10,0
FPT,9/7/2020 11:26,49.8,49.8,49.75,49.75,530,0
FPT,9/7/2020 11:27,49.8,49.8,49.8,49.8,1500,0
FPT,9/7/2020 11:28,49.75,49.75,49.75,49.75,2530,0
FPT,9/7/2020 11:29,49.8,49.8,49.75,49.8,6040,0
FPT,9/7/2020 13:00,49.75,49.8,49.75,49.8,11210,0
FPT,9/7/2020 13:01,49.75,49.75,49.75,49.75,40,0
FPT,9/7/2020 13:02,49.8,49.8,49.8,49.8,550,0
FPT,9/7/2020 13:03,49.8,49.8,49.8,49.8,7500,0
FPT,9/7/2020 13:04,49.8,49.8,49.8,49.8,1000,0
FPT,9/7/2020 13:05,49.8,49.8,49.8,49.8,770,0
FPT,9/7/2020 13:07,49.8,49.8,49.8,49.8,1580,0
FPT,9/7/2020 13:08,49.75,49.8,49.75,49.8,30,0
FPT,9/7/2020 13:09,49.8,49.8,49.75,49.75,10790,0
FPT,9/7/2020 13:10,49.75,49.8,49.7,49.8,20010,0
FPT,9/7/2020 13:11,49.75,49.75,49.75,49.75,1000,0
FPT,9/7/2020 13:13,49.8,49.8,49.75,49.75,6860,0
FPT,9/7/2020 13:14,49.75,49.75,49.7,49.7,11540,0
FPT,9/7/2020 13:15,49.7,49.7,49.7,49.7,2680,0
FPT,9/7/2020 13:16,49.75,49.75,49.75,49.75,1000,0
FPT,9/7/2020 13:17,49.7,49.75,49.7,49.75,4690,0
FPT,9/7/2020 13:18,49.75,49.75,49.7,49.7,1010,0
FPT,9/7/2020 13:19,49.7,49.75,49.7,49.7,6480,0
FPT,9/7/2020 13:20,49.7,49.75,49.7,49.7,15950,0
FPT,9/7/2020 13:21,49.7,49.7,49.65,49.65,24530,0
FPT,9/7/2020 13:22,49.7,49.7,49.65,49.7,7320,0
FPT,9/7/2020 13:23,49.7,49.7,49.7,49.7,20,0
FPT,9/7/2020 13:24,49.65,49.65,49.65,49.65,4160,0
FPT,9/7/2020 13:25,49.65,49.65,49.65,49.65,3700,0
FPT,9/7/2020 13:26,49.7,49.7,49.65,49.65,6000,0
FPT,9/7/2020 13:27,49.65,49.65,49.65,49.65,8040,0
FPT,9/7/2020 13:28,49.65,49.65,49.65,49.65,500,0
FPT,9/7/2020 13:29,49.65,49.65,49.65,49.65,18680,0
FPT,9/7/2020 13:30,49.65,49.65,49.6,49.6,14230,0
FPT,9/7/2020 13:31,49.6,49.65,49.6,49.65,12280,0
FPT,9/7/2020 13:32,49.6,49.65,49.6,49.6,3570,0
FPT,9/7/2020 13:33,49.65,49.65,49.6,49.6,2030,0
FPT,9/7/2020 13:34,49.6,49.65,49.6,49.65,2140,0
FPT,9/7/2020 13:36,49.65,49.7,49.6,49.65,20200,0
FPT,9/7/2020 13:37,49.7,49.7,49.7,49.7,100,0
FPT,9/7/2020 13:38,49.65,49.7,49.65,49.7,130,0
FPT,9/7/2020 13:39,49.7,49.7,49.65,49.65,770,0
FPT,9/7/2020 13:40,49.65,49.65,49.65,49.65,80,0
FPT,9/7/2020 13:41,49.7,49.7,49.65,49.65,4740,0
FPT,9/7/2020 13:42,49.65,49.65,49.65,49.65,10,0
FPT,9/7/2020 13:43,49.7,49.7,49.65,49.7,17960,0
FPT,9/7/2020 13:44,49.7,49.7,49.65,49.65,8510,0
FPT,9/7/2020 13:45,49.65,49.65,49.65,49.65,2000,0
FPT,9/7/2020 13:46,49.7,49.7,49.65,49.65,10860,0
FPT,9/7/2020 13:47,49.65,49.65,49.65,49.65,610,0
FPT,9/7/2020 13:48,49.7,49.7,49.65,49.65,3000,0
FPT,9/7/2020 13:49,49.7,49.7,49.7,49.7,1100,0
FPT,9/7/2020 13:50,49.7,49.7,49.65,49.65,17000,0
FPT,9/7/2020 13:51,49.7,49.7,49.65,49.65,2100,0
FPT,9/7/2020 13:52,49.65,49.65,49.65,49.65,8270,0
FPT,9/7/2020 13:53,49.65,49.65,49.65,49.65,8180,0
FPT,9/7/2020 13:54,49.7,49.7,49.65,49.65,6400,0
FPT,9/7/2020 13:55,49.65,49.65,49.65,49.65,5970,0
FPT,9/7/2020 13:56,49.6,49.6,49.6,49.6,26320,0
FPT,9/7/2020 13:57,49.6,49.65,49.6,49.6,6480,0
FPT,9/7/2020 13:58,49.6,49.65,49.5,49.5,92980,0
FPT,9/7/2020 13:59,49.5,49.55,49.5,49.5,63280,0
FPT,9/7/2020 14:00,49.5,49.5,49.45,49.45,13750,0
FPT,9/7/2020 14:01,49.45,49.45,49.3,49.3,25630,0
FPT,9/7/2020 14:02,49.3,49.3,49.2,49.25,37090,0
FPT,9/7/2020 14:03,49.2,49.2,49.1,49.2,38450,0
FPT,9/7/2020 14:04,49.2,49.25,49.2,49.2,6280,0
FPT,9/7/2020 14:05,49.2,49.2,49.2,49.2,18650,0
FPT,9/7/2020 14:06,49.25,49.3,49.2,49.3,15760,0
FPT,9/7/2020 14:07,49.25,49.25,49.2,49.2,18810,0
FPT,9/7/2020 14:08,49.25,49.25,49.2,49.25,8060,0
FPT,9/7/2020 14:09,49.3,49.3,49.2,49.25,50720,0
FPT,9/7/2020 14:10,49.25,49.25,49.25,49.25,2370,0
FPT,9/7/2020 14:11,49.25,49.25,49.2,49.2,8160,0
FPT,9/7/2020 14:12,49.2,49.25,49,49.25,66890,0
FPT,9/7/2020 14:13,49.2,49.2,49.2,49.2,7200,0
FPT,9/7/2020 14:14,49.25,49.25,49,49.2,18740,0
FPT,9/7/2020 14:15,49.2,49.2,49.2,49.2,2780,0
FPT,9/7/2020 14:16,49.1,49.2,49.1,49.15,4730,0
FPT,9/7/2020 14:17,49.15,49.15,49,49.1,59200,0
FPT,9/7/2020 14:18,49.1,49.1,49,49.1,33850,0
FPT,9/7/2020 14:19,49,49.15,49,49.15,10950,0
FPT,9/7/2020 14:20,49.1,49.1,49,49,12860,0
FPT,9/7/2020 14:21,49,49.1,49,49.05,22850,0
FPT,9/7/2020 14:22,49,49,48.95,48.95,38710,0
FPT,9/7/2020 14:23,48.95,48.95,48.9,48.9,15710,0
FPT,9/7/2020 14:24,48.85,48.9,48.8,48.85,36820,0
FPT,9/7/2020 14:25,48.9,48.9,48.8,48.85,30270,0
FPT,9/7/2020 14:26,48.8,48.85,48.7,48.8,80550,0
FPT,9/7/2020 14:27,48.8,48.8,48.8,48.8,7050,0
FPT,9/7/2020 14:28,48.6,48.75,48.5,48.5,51320,0
FPT,9/7/2020 14:29,48.8,48.8,48.6,48.6,15040,0
FPT,9/7/2020 14:30,48.75,48.75,48.75,48.75,500,0
FPT,9/7/2020 14:46,48.5,48.5,48.5,48.5,393030,0
FPT,9/8/2020 9:15,48.75,48.75,48.75,48.75,46650,0
FPT,9/8/2020 9:16,48.75,48.8,48.75,48.8,17220,0
FPT,9/8/2020 9:17,48.8,48.8,48.8,48.8,2390,0
FPT,9/8/2020 9:18,48.85,48.85,48.85,48.85,9890,0
FPT,9/8/2020 9:19,48.75,48.85,48.6,48.8,17380,0
FPT,9/8/2020 9:20,48.8,48.8,48.65,48.65,13060,0
FPT,9/8/2020 9:21,48.65,48.8,48.6,48.8,7070,0
FPT,9/8/2020 9:22,48.7,48.8,48.7,48.7,8160,0
FPT,9/8/2020 9:23,48.75,48.75,48.65,48.7,11560,0
FPT,9/8/2020 9:24,48.7,48.7,48.65,48.7,6960,0
FPT,9/8/2020 9:25,48.65,48.65,48.65,48.65,5720,0
FPT,9/8/2020 9:26,48.65,48.65,48.6,48.65,2160,0
FPT,9/8/2020 9:27,48.6,48.7,48.6,48.65,1510,0
FPT,9/8/2020 9:28,48.65,48.7,48.65,48.7,12180,0
FPT,9/8/2020 9:29,48.65,48.65,48.65,48.65,1130,0
FPT,9/8/2020 9:30,48.65,48.65,48.6,48.65,20700,0
FPT,9/8/2020 9:31,48.65,48.65,48.55,48.55,1720,0
FPT,9/8/2020 9:32,48.55,48.6,48.55,48.6,2420,0
FPT,9/8/2020 9:33,48.55,48.6,48.55,48.55,11570,0
FPT,9/8/2020 9:34,48.5,48.55,48.5,48.5,5130,0
FPT,9/8/2020 9:35,48.55,48.55,48.5,48.55,5990,0
FPT,9/8/2020 9:36,48.55,48.55,48.5,48.55,1540,0
FPT,9/8/2020 9:37,48.55,48.55,48.55,48.55,1680,0
FPT,9/8/2020 9:38,48.55,48.55,48.55,48.55,7290,0
FPT,9/8/2020 9:39,48.55,48.6,48.5,48.6,15040,0
FPT,9/8/2020 9:40,48.6,48.65,48.6,48.65,7390,0
FPT,9/8/2020 9:41,48.65,48.75,48.65,48.75,5160,0
FPT,9/8/2020 9:42,48.75,48.8,48.75,48.8,22720,0
FPT,9/8/2020 9:43,48.8,48.8,48.8,48.8,6540,0
FPT,9/8/2020 9:44,48.85,48.85,48.8,48.8,4800,0
FPT,9/8/2020 9:45,48.8,48.85,48.8,48.8,5810,0
FPT,9/8/2020 9:46,48.8,48.85,48.8,48.8,6450,0
FPT,9/8/2020 9:47,48.8,48.85,48.8,48.85,90,0
FPT,9/8/2020 9:48,48.85,48.85,48.85,48.85,1070,0
FPT,9/8/2020 9:49,48.85,48.85,48.8,48.85,7490,0
FPT,9/8/2020 9:50,48.85,48.9,48.85,48.9,6310,0
FPT,9/8/2020 9:51,48.9,49,48.9,48.9,38320,0
FPT,9/8/2020 9:52,48.9,49,48.85,48.85,21690,0
FPT,9/8/2020 9:53,48.85,48.85,48.85,48.85,7300,0
FPT,9/8/2020 9:54,48.85,48.85,48.85,48.85,1410,0
FPT,9/8/2020 9:55,48.85,48.9,48.85,48.85,3930,0
FPT,9/8/2020 9:56,48.9,48.95,48.85,48.9,2820,0
FPT,9/8/2020 9:57,48.9,48.9,48.9,48.9,2130,0
FPT,9/8/2020 9:58,48.9,48.9,48.85,48.9,15660,0
FPT,9/8/2020 9:59,48.9,48.9,48.9,48.9,1700,0
FPT,9/8/2020 10:00,48.9,48.9,48.9,48.9,900,0
FPT,9/8/2020 10:01,48.9,48.9,48.85,48.85,2010,0
FPT,9/8/2020 10:02,48.9,48.9,48.9,48.9,30,0
FPT,9/8/2020 10:03,48.9,48.9,48.85,48.85,9400,0
FPT,9/8/2020 10:04,48.85,48.9,48.85,48.85,6510,0
FPT,9/8/2020 10:05,48.85,48.85,48.8,48.8,16660,0
FPT,9/8/2020 10:06,48.8,48.8,48.75,48.75,320,0
FPT,9/8/2020 10:07,48.8,48.8,48.75,48.75,5020,0
FPT,9/8/2020 10:08,48.75,48.8,48.75,48.8,1940,0
FPT,9/8/2020 10:09,48.8,48.8,48.75,48.75,690,0
FPT,9/8/2020 10:10,48.75,48.8,48.75,48.75,14820,0
FPT,9/8/2020 10:11,48.75,48.75,48.75,48.75,60,0
FPT,9/8/2020 10:12,48.7,48.7,48.7,48.7,1200,0
FPT,9/8/2020 10:13,48.7,48.7,48.7,48.7,19150,0
FPT,9/8/2020 10:14,48.7,48.7,48.7,48.7,2400,0
FPT,9/8/2020 10:15,48.65,48.7,48.65,48.7,760,0
FPT,9/8/2020 10:16,48.7,48.7,48.7,48.7,10900,0
FPT,9/8/2020 10:17,48.7,48.7,48.7,48.7,1470,0
FPT,9/8/2020 10:18,48.7,48.7,48.7,48.7,810,0
FPT,9/8/2020 10:19,48.75,48.75,48.7,48.7,200,0
FPT,9/8/2020 10:20,48.65,48.7,48.6,48.7,28290,0
FPT,9/8/2020 10:21,48.6,48.6,48.6,48.6,17260,0
FPT,9/8/2020 10:22,48.55,48.55,48.5,48.5,13890,0
FPT,9/8/2020 10:23,48.55,48.55,48.5,48.5,19690,0
FPT,9/8/2020 10:24,48.55,48.55,48.5,48.5,13500,0
FPT,9/8/2020 10:25,48.5,48.5,48.5,48.5,60820,0
FPT,9/8/2020 10:26,48.6,48.6,48.5,48.5,136480,0
FPT,9/8/2020 10:27,48.5,48.5,48.5,48.5,2690,0
FPT,9/8/2020 10:28,48.5,48.5,48.5,48.5,27930,0
FPT,9/8/2020 10:29,48.5,48.55,48.5,48.5,6260,0
FPT,9/8/2020 10:30,48.5,48.5,48.5,48.5,10320,0
FPT,9/8/2020 10:31,48.5,48.5,48.5,48.5,3720,0
FPT,9/8/2020 10:32,48.5,48.5,48.5,48.5,4800,0
FPT,9/8/2020 10:33,48.55,48.55,48.55,48.55,8290,0
FPT,9/8/2020 10:34,48.55,48.6,48.55,48.6,2700,0
FPT,9/8/2020 10:35,48.6,48.6,48.55,48.6,9120,0
FPT,9/8/2020 10:36,48.6,48.7,48.6,48.7,5760,0
FPT,9/8/2020 10:37,48.75,48.75,48.75,48.75,1770,0
FPT,9/8/2020 10:38,48.75,48.75,48.7,48.7,1480,0
FPT,9/8/2020 10:39,48.65,48.65,48.65,48.65,2140,0
FPT,9/8/2020 10:40,48.65,48.7,48.65,48.7,2070,0
FPT,9/8/2020 10:41,48.65,48.7,48.65,48.7,1130,0
FPT,9/8/2020 10:42,48.7,48.7,48.7,48.7,7280,0
FPT,9/8/2020 10:45,48.7,48.8,48.7,48.7,12820,0
FPT,9/8/2020 10:46,48.75,48.75,48.7,48.7,11840,0
FPT,9/8/2020 10:47,48.7,48.7,48.7,48.7,180,0
FPT,9/8/2020 10:48,48.7,48.7,48.6,48.6,12030,0
FPT,9/8/2020 10:50,48.65,48.7,48.65,48.7,2480,0
FPT,9/8/2020 10:52,48.7,48.7,48.65,48.65,800,0
FPT,9/8/2020 10:54,48.65,48.65,48.65,48.65,4000,0
FPT,9/8/2020 10:55,48.65,48.65,48.65,48.65,1000,0
FPT,9/8/2020 10:56,48.7,48.7,48.7,48.7,870,0
FPT,9/8/2020 10:57,48.7,48.7,48.65,48.65,530,0
FPT,9/8/2020 10:58,48.65,48.7,48.65,48.7,660,0
FPT,9/8/2020 10:59,48.65,48.65,48.65,48.65,1910,0
FPT,9/8/2020 11:00,48.7,48.7,48.7,48.7,2800,0
FPT,9/8/2020 11:02,48.7,48.7,48.65,48.7,5890,0
FPT,9/8/2020 11:03,48.75,48.8,48.75,48.8,8540,0
FPT,9/8/2020 11:04,48.8,48.9,48.8,48.9,10960,0
FPT,9/8/2020 11:05,48.9,48.9,48.7,48.7,2490,0
FPT,9/8/2020 11:06,48.7,48.7,48.7,48.7,100,0
FPT,9/8/2020 11:10,48.8,48.8,48.8,48.8,500,0
FPT,9/8/2020 11:11,48.85,48.85,48.85,48.85,790,0
FPT,9/8/2020 11:12,48.85,48.85,48.85,48.85,10050,0
FPT,9/8/2020 11:13,48.85,48.9,48.85,48.9,670,0
FPT,9/8/2020 11:14,48.9,48.9,48.9,48.9,6750,0
FPT,9/8/2020 11:15,49,49,48.85,48.85,5880,0
FPT,9/8/2020 11:17,48.85,48.85,48.85,48.85,500,0
FPT,9/8/2020 11:18,48.9,48.9,48.9,48.9,1000,0
FPT,9/8/2020 11:19,48.85,48.85,48.85,48.85,430,0
FPT,9/8/2020 11:20,48.85,48.85,48.85,48.85,1300,0
FPT,9/8/2020 11:21,48.9,48.9,48.9,48.9,310,0
FPT,9/8/2020 11:22,48.85,48.9,48.85,48.9,2190,0
FPT,9/8/2020 11:23,48.9,48.9,48.85,48.85,510,0
FPT,9/8/2020 11:24,48.9,48.9,48.9,48.9,720,0
FPT,9/8/2020 11:25,48.9,48.9,48.9,48.9,10,0
FPT,9/8/2020 11:26,48.95,48.95,48.9,48.9,710,0
FPT,9/8/2020 11:29,48.85,48.85,48.85,48.85,100,0
FPT,9/8/2020 13:00,48.9,48.9,48.9,48.9,4930,0
FPT,9/8/2020 13:01,48.9,49.2,48.9,49.2,47010,0
FPT,9/8/2020 13:02,49.3,49.4,49.3,49.3,13850,0
FPT,9/8/2020 13:03,49.3,49.4,49.3,49.4,2060,0
FPT,9/8/2020 13:04,49.4,49.4,49.25,49.25,2410,0
FPT,9/8/2020 13:05,49.25,49.25,49.25,49.25,5660,0
FPT,9/8/2020 13:06,49.25,49.25,49.25,49.25,1300,0
FPT,9/8/2020 13:07,49.25,49.3,49.25,49.25,1800,0
FPT,9/8/2020 13:08,49.25,49.4,49.25,49.4,8360,0
FPT,9/8/2020 13:09,49.3,49.3,49.3,49.3,1000,0
FPT,9/8/2020 13:10,49.2,49.2,49.2,49.2,9590,0
FPT,9/8/2020 13:11,49.2,49.2,49.2,49.2,3820,0
FPT,9/8/2020 13:12,49.15,49.15,49.15,49.15,2000,0
FPT,9/8/2020 13:13,49.15,49.15,49.15,49.15,400,0
FPT,9/8/2020 13:14,49.15,49.2,49.15,49.15,6000,0
FPT,9/8/2020 13:15,49.15,49.15,49.1,49.1,6330,0
FPT,9/8/2020 13:16,49.1,49.1,49.1,49.1,10,0
FPT,9/8/2020 13:17,49.1,49.1,49.1,49.1,400,0
FPT,9/8/2020 13:18,49.15,49.15,49.15,49.15,5000,0
FPT,9/8/2020 13:19,49.1,49.1,49.1,49.1,110,0
FPT,9/8/2020 13:20,49.1,49.1,49.1,49.1,3460,0
FPT,9/8/2020 13:21,49.1,49.1,49.1,49.1,5560,0
FPT,9/8/2020 13:22,49.1,49.1,49.1,49.1,3300,0
FPT,9/8/2020 13:23,49.1,49.1,49.05,49.1,2410,0
FPT,9/8/2020 13:24,49.05,49.1,49.05,49.1,240,0
FPT,9/8/2020 13:25,49.1,49.1,49.05,49.05,7550,0
FPT,9/8/2020 13:26,49.05,49.05,49.05,49.05,20,0
FPT,9/8/2020 13:27,49.05,49.05,49,49,15460,0
FPT,9/8/2020 13:28,49,49.05,49,49.05,230,0
FPT,9/8/2020 13:29,49,49,49,49,14030,0
FPT,9/8/2020 13:30,49,49,49,49,13010,0
FPT,9/8/2020 13:31,49.05,49.05,48.9,48.9,4610,0
FPT,9/8/2020 13:32,48.9,48.9,48.9,48.9,10180,0
FPT,9/8/2020 13:33,48.9,48.9,48.85,48.85,740,0
FPT,9/8/2020 13:34,48.85,48.85,48.75,48.8,24970,0
FPT,9/8/2020 13:35,48.8,48.85,48.8,48.85,760,0
FPT,9/8/2020 13:36,48.85,48.85,48.8,48.8,1660,0
FPT,9/8/2020 13:37,48.85,48.9,48.85,48.9,18680,0
FPT,9/8/2020 13:38,48.9,48.9,48.9,48.9,6990,0
FPT,9/8/2020 13:39,48.95,48.95,48.9,48.9,250,0
FPT,9/8/2020 13:40,48.9,48.9,48.9,48.9,20,0
FPT,9/8/2020 13:41,48.95,48.95,48.9,48.95,2810,0
FPT,9/8/2020 13:42,48.9,48.9,48.9,48.9,20,0
FPT,9/8/2020 13:43,48.9,48.95,48.9,48.95,30,0
FPT,9/8/2020 13:44,48.9,48.9,48.9,48.9,120,0
FPT,9/8/2020 13:45,48.9,48.9,48.9,48.9,1020,0
FPT,9/8/2020 13:46,48.95,48.95,48.9,48.9,2050,0
FPT,9/8/2020 13:47,48.9,48.9,48.9,48.9,2220,0
FPT,9/8/2020 13:48,48.9,48.9,48.9,48.9,20,0
FPT,9/8/2020 13:49,48.9,48.9,48.9,48.9,6960,0
FPT,9/8/2020 13:50,48.85,48.85,48.85,48.85,660,0
FPT,9/8/2020 13:51,48.8,48.8,48.75,48.8,5190,0
FPT,9/8/2020 13:52,48.75,48.8,48.75,48.75,10010,0
FPT,9/8/2020 13:53,48.75,48.75,48.75,48.75,310,0
FPT,9/8/2020 13:54,48.75,48.75,48.7,48.7,2130,0
FPT,9/8/2020 13:55,48.75,48.75,48.7,48.75,3990,0
FPT,9/8/2020 13:56,48.75,48.8,48.75,48.8,420,0
FPT,9/8/2020 13:57,48.8,48.8,48.8,48.8,10180,0
FPT,9/8/2020 13:58,48.8,48.9,48.8,48.9,5500,0
FPT,9/8/2020 13:59,48.9,48.9,48.9,48.9,6150,0
FPT,9/8/2020 14:00,48.95,48.95,48.9,48.9,3860,0
FPT,9/8/2020 14:02,48.8,48.8,48.8,48.8,5000,0
FPT,9/8/2020 14:03,48.8,48.9,48.8,48.9,30,0
FPT,9/8/2020 14:04,48.9,49,48.9,49,30740,0
FPT,9/8/2020 14:05,49,49.1,49,49.1,3780,0
FPT,9/8/2020 14:06,49.1,49.2,49.1,49.1,24360,0
FPT,9/8/2020 14:07,49.1,49.25,49.1,49.25,8140,0
FPT,9/8/2020 14:08,49.1,49.1,49.1,49.1,100,0
FPT,9/8/2020 14:09,49.1,49.1,49.1,49.1,200,0
FPT,9/8/2020 14:10,49.1,49.2,49.1,49.2,2170,0
FPT,9/8/2020 14:11,49.2,49.25,49.2,49.2,1020,0
FPT,9/8/2020 14:13,49.2,49.2,49.2,49.2,2350,0
FPT,9/8/2020 14:14,49.2,49.25,49.2,49.25,9120,0
FPT,9/8/2020 14:15,49.25,49.35,49.25,49.35,28610,0
FPT,9/8/2020 14:16,49.25,49.35,49.25,49.35,6950,0
FPT,9/8/2020 14:17,49.3,49.3,49.15,49.15,10890,0
FPT,9/8/2020 14:18,49.2,49.2,49.2,49.2,3950,0
FPT,9/8/2020 14:19,49.2,49.2,49.2,49.2,180,0
FPT,9/8/2020 14:20,49.2,49.2,49.2,49.2,100,0
FPT,9/8/2020 14:21,49.25,49.25,49.25,49.25,100,0
FPT,9/8/2020 14:22,49.2,49.2,49.15,49.2,11300,0
FPT,9/8/2020 14:23,49.2,49.3,49.2,49.3,7800,0
FPT,9/8/2020 14:24,49.25,49.3,49.25,49.3,2000,0
FPT,9/8/2020 14:25,49.3,49.3,49.2,49.2,5040,0
FPT,9/8/2020 14:26,49.25,49.25,49.25,49.25,1840,0
FPT,9/8/2020 14:27,49.25,49.25,49.25,49.25,8160,0
FPT,9/8/2020 14:28,49.25,49.25,49.25,49.25,1200,0
FPT,9/8/2020 14:29,49.25,49.3,49.25,49.25,2070,0
FPT,9/8/2020 14:46,49.5,49.5,49.5,49.5,131980,0
FPT,9/9/2020 9:15,48.65,48.8,48.65,48.8,29690,0
FPT,9/9/2020 9:16,48.65,48.8,48.65,48.65,2590,0
FPT,9/9/2020 9:17,48.8,48.8,48.65,48.65,690,0
FPT,9/9/2020 9:18,48.65,48.8,48.65,48.8,1580,0
FPT,9/9/2020 9:19,48.8,48.9,48.8,48.9,9120,0
FPT,9/9/2020 9:20,48.8,48.8,48.75,48.75,9170,0
FPT,9/9/2020 9:21,48.75,48.8,48.75,48.75,1920,0
FPT,9/9/2020 9:22,48.75,48.8,48.75,48.8,13980,0
FPT,9/9/2020 9:23,48.8,48.8,48.75,48.8,4740,0
FPT,9/9/2020 9:24,48.8,48.8,48.8,48.8,3340,0
FPT,9/9/2020 9:25,48.8,48.8,48.8,48.8,17610,0
FPT,9/9/2020 9:26,48.9,48.9,48.85,48.9,570,0
FPT,9/9/2020 9:27,48.9,48.9,48.85,48.9,3590,0
FPT,9/9/2020 9:28,48.9,48.9,48.85,48.85,25890,0
FPT,9/9/2020 9:29,48.8,48.9,48.8,48.9,6700,0
FPT,9/9/2020 9:30,48.9,48.9,48.9,48.9,5000,0
FPT,9/9/2020 9:31,48.9,48.9,48.85,48.9,12590,0
FPT,9/9/2020 9:32,48.9,48.9,48.8,48.85,9920,0
FPT,9/9/2020 9:33,48.85,48.85,48.75,48.75,7700,0
FPT,9/9/2020 9:34,48.8,48.8,48.8,48.8,5920,0
FPT,9/9/2020 9:35,48.8,48.85,48.8,48.85,7110,0
FPT,9/9/2020 9:36,48.85,48.9,48.85,48.9,20040,0
FPT,9/9/2020 9:37,48.85,48.85,48.8,48.8,5000,0
FPT,9/9/2020 9:38,48.85,48.85,48.75,48.75,6260,0
FPT,9/9/2020 9:39,48.8,48.8,48.75,48.8,7840,0
FPT,9/9/2020 9:40,48.75,48.8,48.75,48.8,21630,0
FPT,9/9/2020 9:41,48.8,48.8,48.7,48.75,8980,0
FPT,9/9/2020 9:42,48.75,48.8,48.75,48.75,1420,0
FPT,9/9/2020 9:43,48.75,48.75,48.75,48.75,5080,0
FPT,9/9/2020 9:44,48.75,48.8,48.75,48.8,10090,0
FPT,9/9/2020 9:45,48.75,48.8,48.75,48.8,2220,0
FPT,9/9/2020 9:46,48.8,48.85,48.8,48.85,560,0
FPT,9/9/2020 9:47,48.85,48.85,48.8,48.85,3860,0
FPT,9/9/2020 9:49,48.8,48.9,48.8,48.9,11200,0
FPT,9/9/2020 9:50,48.9,48.9,48.8,48.8,8040,0
FPT,9/9/2020 9:51,48.75,48.8,48.75,48.8,8130,0
FPT,9/9/2020 9:52,48.75,48.8,48.75,48.8,11020,0
FPT,9/9/2020 9:53,48.8,48.8,48.8,48.8,6160,0
FPT,9/9/2020 9:54,48.8,48.8,48.8,48.8,17840,0
FPT,9/9/2020 9:55,48.9,48.9,48.8,48.8,15500,0
FPT,9/9/2020 9:56,48.9,48.9,48.9,48.9,30,0
FPT,9/9/2020 9:57,48.9,48.9,48.8,48.8,210,0
FPT,9/9/2020 10:00,48.95,48.95,48.9,48.9,60,0
FPT,9/9/2020 10:01,48.95,49,48.95,49,12520,0
FPT,9/9/2020 10:02,49,49,48.95,48.95,13360,0
FPT,9/9/2020 10:03,49,49,48.9,48.9,13700,0
FPT,9/9/2020 10:04,48.9,49,48.9,49,13900,0
FPT,9/9/2020 10:05,49,49,49,49,820,0
FPT,9/9/2020 10:06,49,49,48.9,49,2570,0
FPT,9/9/2020 10:07,49,49.05,49,49.05,1240,0
FPT,9/9/2020 10:08,49,49,49,49,1260,0
FPT,9/9/2020 10:09,48.95,48.95,48.95,48.95,5000,0
FPT,9/9/2020 10:10,49,49,49,49,10,0
FPT,9/9/2020 10:11,48.9,49,48.9,49,19050,0
FPT,9/9/2020 10:12,48.9,48.9,48.75,48.75,62850,0
FPT,9/9/2020 10:13,48.75,48.75,48.75,48.75,1630,0
FPT,9/9/2020 10:14,48.75,48.8,48.75,48.75,19050,0
FPT,9/9/2020 10:15,48.75,48.8,48.75,48.75,4230,0
FPT,9/9/2020 10:16,48.8,48.8,48.8,48.8,250,0
FPT,9/9/2020 10:17,48.8,48.8,48.75,48.75,14280,0
FPT,9/9/2020 10:18,48.8,48.8,48.75,48.75,13930,0
FPT,9/9/2020 10:19,48.7,48.7,48.7,48.7,9840,0
FPT,9/9/2020 10:20,48.7,48.75,48.7,48.75,31430,0
FPT,9/9/2020 10:21,48.7,48.75,48.7,48.75,3690,0
FPT,9/9/2020 10:22,48.7,48.7,48.7,48.7,3480,0
FPT,9/9/2020 10:23,48.7,48.7,48.7,48.7,100,0
FPT,9/9/2020 10:24,48.7,48.7,48.7,48.7,5000,0
FPT,9/9/2020 10:25,48.85,48.85,48.85,48.85,1320,0
FPT,9/9/2020 10:26,48.8,48.8,48.8,48.8,120,0
FPT,9/9/2020 10:27,48.8,48.85,48.8,48.85,20,0
FPT,9/9/2020 10:28,48.85,48.85,48.8,48.8,540,0
FPT,9/9/2020 10:29,48.8,48.8,48.8,48.8,500,0
FPT,9/9/2020 10:30,48.85,48.85,48.8,48.8,240,0
FPT,9/9/2020 10:31,48.8,48.8,48.65,48.65,39330,0
FPT,9/9/2020 10:32,48.65,48.65,48.65,48.65,1460,0
FPT,9/9/2020 10:33,48.7,48.7,48.7,48.7,2170,0
FPT,9/9/2020 10:35,48.8,48.85,48.8,48.85,660,0
FPT,9/9/2020 10:36,48.85,48.85,48.85,48.85,10,0
FPT,9/9/2020 10:37,48.8,48.8,48.75,48.75,7520,0
FPT,9/9/2020 10:38,48.7,48.75,48.7,48.7,50,0
FPT,9/9/2020 10:39,48.75,48.75,48.7,48.7,620,0
FPT,9/9/2020 10:40,48.7,48.7,48.7,48.7,80,0
FPT,9/9/2020 10:41,48.7,48.8,48.7,48.8,400,0
FPT,9/9/2020 10:42,48.8,48.8,48.8,48.8,350,0
FPT,9/9/2020 10:43,48.8,48.8,48.8,48.8,70,0
FPT,9/9/2020 10:44,48.8,48.8,48.8,48.8,80,0
FPT,9/9/2020 10:45,48.8,48.8,48.8,48.8,2280,0
FPT,9/9/2020 10:46,48.8,48.8,48.8,48.8,120,0
FPT,9/9/2020 10:47,48.8,48.8,48.7,48.7,20360,0
FPT,9/9/2020 10:48,48.75,48.75,48.75,48.75,1000,0
FPT,9/9/2020 10:49,48.8,48.85,48.8,48.85,530,0
FPT,9/9/2020 10:50,48.8,48.8,48.8,48.8,10,0
FPT,9/9/2020 10:52,48.85,48.85,48.8,48.8,100,0
FPT,9/9/2020 10:53,48.8,48.85,48.8,48.85,1920,0
FPT,9/9/2020 10:54,48.85,48.85,48.8,48.85,390,0
FPT,9/9/2020 10:55,48.85,48.85,48.85,48.85,110,0
FPT,9/9/2020 10:56,48.85,48.85,48.85,48.85,60,0
FPT,9/9/2020 10:58,48.85,48.9,48.85,48.9,4090,0
FPT,9/9/2020 10:59,48.85,48.9,48.85,48.9,120,0
FPT,9/9/2020 11:00,48.9,48.9,48.85,48.9,6320,0
FPT,9/9/2020 11:01,48.85,48.85,48.85,48.85,10,0
FPT,9/9/2020 11:02,48.9,48.9,48.85,48.85,2610,0
FPT,9/9/2020 11:03,48.9,48.9,48.85,48.85,2170,0
FPT,9/9/2020 11:04,48.85,48.85,48.85,48.85,1080,0
FPT,9/9/2020 11:06,48.9,48.9,48.9,48.9,10,0
FPT,9/9/2020 11:07,48.9,48.9,48.9,48.9,10,0
FPT,9/9/2020 11:08,48.9,48.9,48.9,48.9,20,0
FPT,9/9/2020 11:09,48.85,48.9,48.85,48.9,60,0
FPT,9/9/2020 11:11,48.85,48.85,48.8,48.8,8620,0
FPT,9/9/2020 11:12,48.8,48.85,48.8,48.85,760,0
FPT,9/9/2020 11:14,48.85,48.85,48.85,48.85,2380,0
FPT,9/9/2020 11:15,48.9,48.9,48.9,48.9,1860,0
FPT,9/9/2020 11:17,48.85,48.9,48.85,48.9,50,0
FPT,9/9/2020 11:18,48.85,48.9,48.85,48.9,3130,0
FPT,9/9/2020 11:19,48.9,48.9,48.9,48.9,5480,0
FPT,9/9/2020 11:20,48.85,48.9,48.85,48.9,2590,0
FPT,9/9/2020 11:21,48.9,48.9,48.9,48.9,100,0
FPT,9/9/2020 11:22,48.9,48.9,48.9,48.9,140,0
FPT,9/9/2020 11:23,48.9,48.9,48.85,48.85,6170,0
FPT,9/9/2020 11:24,48.9,48.9,48.9,48.9,550,0
FPT,9/9/2020 11:25,48.85,48.85,48.85,48.85,1080,0
FPT,9/9/2020 11:28,48.9,48.9,48.85,48.9,510,0
FPT,9/9/2020 11:29,48.85,48.85,48.85,48.85,4100,0
FPT,9/9/2020 13:00,48.85,49,48.85,48.9,3720,0
FPT,9/9/2020 13:02,48.9,49,48.9,48.9,2020,0
FPT,9/9/2020 13:03,48.85,48.85,48.85,48.85,10,0
FPT,9/9/2020 13:05,48.85,48.9,48.85,48.85,25770,0
FPT,9/9/2020 13:06,48.8,48.85,48.8,48.85,20,0
FPT,9/9/2020 13:07,48.85,48.85,48.8,48.8,240,0
FPT,9/9/2020 13:08,48.85,48.85,48.8,48.85,2790,0
FPT,9/9/2020 13:09,48.85,48.85,48.85,48.85,210,0
FPT,9/9/2020 13:10,48.85,48.85,48.85,48.85,1080,0
FPT,9/9/2020 13:11,48.85,48.85,48.85,48.85,310,0
FPT,9/9/2020 13:13,48.9,48.9,48.9,48.9,140,0
FPT,9/9/2020 13:15,48.95,48.95,48.95,48.95,20,0
FPT,9/9/2020 13:16,48.95,48.95,48.95,48.95,10,0
FPT,9/9/2020 13:17,48.9,48.9,48.9,48.9,8750,0
FPT,9/9/2020 13:18,48.95,48.95,48.9,48.9,14650,0
FPT,9/9/2020 13:19,48.85,48.85,48.8,48.85,12790,0
FPT,9/9/2020 13:20,48.8,48.85,48.8,48.85,5010,0
FPT,9/9/2020 13:21,48.85,48.85,48.85,48.85,2230,0
FPT,9/9/2020 13:22,48.85,48.85,48.85,48.85,9770,0
FPT,9/9/2020 13:23,48.8,48.85,48.8,48.85,2190,0
FPT,9/9/2020 13:24,48.85,48.85,48.75,48.8,33030,0
FPT,9/9/2020 13:25,48.85,48.85,48.85,48.85,20,0
FPT,9/9/2020 13:26,48.85,48.85,48.8,48.8,4740,0
FPT,9/9/2020 13:29,48.8,48.8,48.8,48.8,1230,0
FPT,9/9/2020 13:30,48.85,48.85,48.85,48.85,10,0
FPT,9/9/2020 13:31,48.8,48.85,48.8,48.85,1900,0
FPT,9/9/2020 13:33,48.8,48.8,48.8,48.8,1720,0
FPT,9/9/2020 13:34,48.8,48.85,48.8,48.8,10380,0
FPT,9/9/2020 13:35,48.8,48.85,48.8,48.85,220,0
FPT,9/9/2020 13:36,48.8,48.8,48.8,48.8,26000,0
FPT,9/9/2020 13:37,48.8,48.85,48.8,48.8,7290,0
FPT,9/9/2020 13:38,48.8,48.8,48.8,48.8,13170,0
FPT,9/9/2020 13:39,48.8,48.8,48.75,48.75,29180,0
FPT,9/9/2020 13:40,48.75,48.8,48.75,48.8,1590,0
FPT,9/9/2020 13:41,48.8,48.8,48.8,48.8,10320,0
FPT,9/9/2020 13:42,48.85,48.85,48.75,48.85,3430,0
FPT,9/9/2020 13:43,48.85,48.85,48.85,48.85,200,0
FPT,9/9/2020 13:45,48.85,48.85,48.85,48.85,110,0
FPT,9/9/2020 13:46,48.85,49,48.85,49,23500,0
FPT,9/9/2020 13:47,49,49,49,49,6140,0
FPT,9/9/2020 13:48,49,49,48.85,49,1340,0
FPT,9/9/2020 13:49,49,49.05,48.85,48.95,5130,0
FPT,9/9/2020 13:50,49.1,49.3,49.1,49.3,6560,0
FPT,9/9/2020 13:51,49.3,49.3,49.25,49.3,42440,0
FPT,9/9/2020 13:52,49,49.2,49,49.2,120,0
FPT,9/9/2020 13:53,49.1,49.2,49.1,49.2,1150,0
FPT,9/9/2020 13:54,49.2,49.2,49.1,49.1,8200,0
FPT,9/9/2020 13:55,49.1,49.1,49,49.05,29050,0
FPT,9/9/2020 13:56,49.05,49.05,49,49,6940,0
FPT,9/9/2020 13:57,49,49,48.95,48.95,19650,0
FPT,9/9/2020 13:58,48.95,49,48.95,49,25780,0
FPT,9/9/2020 13:59,49,49.3,48.95,49.3,11790,0
FPT,9/9/2020 14:00,49,49.35,49,49.35,17620,0
FPT,9/9/2020 14:01,49.35,49.4,49.35,49.4,13650,0
FPT,9/9/2020 14:02,49.45,49.45,49.3,49.3,6770,0
FPT,9/9/2020 14:03,49.45,49.5,49.3,49.5,67110,0
FPT,9/9/2020 14:04,49.1,49.4,49.1,49.4,60,0
FPT,9/9/2020 14:05,49.35,49.4,49.35,49.4,1010,0
FPT,9/9/2020 14:06,49.35,49.35,49.35,49.35,90,0
FPT,9/9/2020 14:07,49.35,49.35,49.2,49.2,1410,0
FPT,9/9/2020 14:08,49.2,49.2,49.2,49.2,10,0
FPT,9/9/2020 14:09,49.2,49.35,49.15,49.15,9790,0
FPT,9/9/2020 14:10,49.35,49.35,49.35,49.35,330,0
FPT,9/9/2020 14:11,49.35,49.4,49.35,49.35,26520,0
FPT,9/9/2020 14:12,49.4,49.45,49.15,49.15,29940,0
FPT,9/9/2020 14:13,49.35,49.45,49.35,49.45,6750,0
FPT,9/9/2020 14:14,49.45,49.5,49.2,49.5,14160,0
FPT,9/9/2020 14:15,49.3,49.4,49.15,49.4,1430,0
FPT,9/9/2020 14:16,49.45,49.45,49.45,49.45,2290,0
FPT,9/9/2020 14:17,49.45,49.45,49.15,49.15,13150,0
FPT,9/9/2020 14:18,49.15,49.15,49.15,49.15,9340,0
FPT,9/9/2020 14:19,49.15,49.15,49.15,49.15,1500,0
FPT,9/9/2020 14:20,49.15,49.15,49.15,49.15,330,0
FPT,9/9/2020 14:21,49.15,49.15,49.15,49.15,11250,0
FPT,9/9/2020 14:22,49.3,49.45,49.3,49.45,14710,0
FPT,9/9/2020 14:23,49.45,49.5,49.45,49.5,16000,0
FPT,9/9/2020 14:24,49.45,49.5,49.45,49.5,11030,0
FPT,9/9/2020 14:25,49.15,49.5,49.15,49.2,5140,0
FPT,9/9/2020 14:26,49.4,49.4,49.4,49.4,200,0
FPT,9/9/2020 14:27,49.2,49.45,49.2,49.4,1500,0
FPT,9/9/2020 14:28,49.4,49.4,49.4,49.4,4450,0
FPT,9/9/2020 14:29,49.4,49.4,49.4,49.4,90,0
FPT,9/9/2020 14:46,49.2,49.2,49.2,49.2,38910,0
FPT,9/10/2020 9:15,49.5,49.5,49.5,49.5,21100,0
FPT,9/10/2020 9:16,49.5,49.5,49.5,49.5,2680,0
FPT,9/10/2020 9:17,49.55,49.8,49.5,49.5,3560,0
FPT,9/10/2020 9:18,49.55,49.55,49.55,49.55,50,0
FPT,9/10/2020 9:19,49.55,49.55,49.55,49.55,100,0
FPT,9/10/2020 9:20,49.6,49.7,49.55,49.55,7280,0
FPT,9/10/2020 9:21,49.6,49.7,49.6,49.6,2570,0
FPT,9/10/2020 9:22,49.7,49.7,49.7,49.7,1390,0
FPT,9/10/2020 9:23,49.7,49.7,49.7,49.7,2890,0
FPT,9/10/2020 9:24,49.7,49.7,49.6,49.6,10170,0
FPT,9/10/2020 9:25,49.6,49.6,49.55,49.6,8130,0
FPT,9/10/2020 9:26,49.55,49.55,49.5,49.5,690,0
FPT,9/10/2020 9:27,49.55,49.55,49.5,49.5,13170,0
FPT,9/10/2020 9:28,49.5,49.5,49.5,49.5,650,0
FPT,9/10/2020 9:29,49.5,49.5,49.5,49.5,500,0
FPT,9/10/2020 9:30,49.5,49.5,49.45,49.45,1310,0
FPT,9/10/2020 9:31,49.45,49.5,49.45,49.45,5100,0
FPT,9/10/2020 9:32,49.45,49.45,49.45,49.45,770,0
FPT,9/10/2020 9:33,49.45,49.45,49.45,49.45,800,0
FPT,9/10/2020 9:34,49.4,49.4,49.4,49.4,1190,0
FPT,9/10/2020 9:35,49.4,49.4,49.4,49.4,1010,0
FPT,9/10/2020 9:36,49.45,49.45,49.4,49.4,600,0
FPT,9/10/2020 9:37,49.45,49.45,49.4,49.45,7520,0
FPT,9/10/2020 9:38,49.45,49.45,49.45,49.45,190,0
FPT,9/10/2020 9:39,49.5,49.5,49.5,49.5,1500,0
FPT,9/10/2020 9:40,49.5,49.5,49.45,49.45,10000,0
FPT,9/10/2020 9:41,49.45,49.5,49.45,49.45,3300,0
FPT,9/10/2020 9:42,49.45,49.5,49.45,49.5,1610,0
FPT,9/10/2020 9:43,49.5,49.5,49.45,49.45,4580,0
FPT,9/10/2020 9:44,49.45,49.5,49.45,49.5,530,0
FPT,9/10/2020 9:45,49.5,49.5,49.45,49.45,3070,0
FPT,9/10/2020 9:46,49.45,49.45,49.45,49.45,6790,0
FPT,9/10/2020 9:47,49.45,49.45,49.45,49.45,1260,0
FPT,9/10/2020 9:48,49.5,49.5,49.45,49.45,5100,0
FPT,9/10/2020 9:49,49.45,49.45,49.45,49.45,3070,0
FPT,9/10/2020 9:50,49.45,49.45,49.45,49.45,1440,0
FPT,9/10/2020 9:51,49.45,49.45,49.45,49.45,2960,0
FPT,9/10/2020 9:52,49.45,49.45,49.45,49.45,2910,0
FPT,9/10/2020 9:53,49.5,49.5,49.45,49.45,1640,0
FPT,9/10/2020 9:54,49.45,49.5,49.45,49.45,380,0
FPT,9/10/2020 9:55,49.5,49.5,49.45,49.5,300,0
FPT,9/10/2020 9:57,49.5,49.5,49.5,49.5,5100,0
FPT,9/10/2020 9:58,49.5,49.5,49.5,49.5,20,0
FPT,9/10/2020 9:59,49.45,49.45,49.45,49.45,200,0
FPT,9/10/2020 10:00,49.5,49.5,49.5,49.5,1550,0
FPT,9/10/2020 10:01,49.5,49.5,49.5,49.5,15600,0
FPT,9/10/2020 10:02,49.5,49.5,49.5,49.5,1250,0
FPT,9/10/2020 10:03,49.5,49.5,49.5,49.5,510,0
FPT,9/10/2020 10:04,49.5,49.5,49.45,49.45,1290,0
FPT,9/10/2020 10:06,49.5,49.5,49.45,49.45,12060,0
FPT,9/10/2020 10:07,49.45,49.45,49.45,49.45,1610,0
FPT,9/10/2020 10:08,49.45,49.45,49.4,49.4,2600,0
FPT,9/10/2020 10:09,49.4,49.4,49.4,49.4,300,0
FPT,9/10/2020 10:10,49.4,49.4,49.4,49.4,4010,0
FPT,9/10/2020 10:11,49.4,49.4,49.4,49.4,7200,0
FPT,9/10/2020 10:12,49.45,49.45,49.4,49.45,2510,0
FPT,9/10/2020 10:13,49.45,49.45,49.45,49.45,190,0
FPT,9/10/2020 10:14,49.4,49.4,49.4,49.4,4000,0
FPT,9/10/2020 10:15,49.4,49.4,49.3,49.3,39150,0
FPT,9/10/2020 10:17,49.45,49.45,49.45,49.45,10,0
FPT,9/10/2020 10:18,49.45,49.45,49.4,49.4,900,0
FPT,9/10/2020 10:19,49.4,49.45,49.4,49.45,3250,0
FPT,9/10/2020 10:21,49.45,49.45,49.45,49.45,100,0
FPT,9/10/2020 10:22,49.45,49.45,49.45,49.45,2050,0
FPT,9/10/2020 10:23,49.45,49.45,49.45,49.45,400,0
FPT,9/10/2020 10:24,49.45,49.45,49.45,49.45,200,0
FPT,9/10/2020 10:26,49.45,49.45,49.45,49.45,200,0
FPT,9/10/2020 10:27,49.4,49.4,49.4,49.4,4580,0
FPT,9/10/2020 10:28,49.4,49.45,49.4,49.4,6090,0
FPT,9/10/2020 10:29,49.45,49.45,49.4,49.4,150,0
FPT,9/10/2020 10:30,49.4,49.45,49.4,49.45,380,0
FPT,9/10/2020 10:31,49.45,49.45,49.45,49.45,2660,0
FPT,9/10/2020 10:32,49.45,49.45,49.45,49.45,290,0
FPT,9/10/2020 10:33,49.45,49.45,49.45,49.45,10,0
FPT,9/10/2020 10:34,49.45,49.45,49.45,49.45,130,0
FPT,9/10/2020 10:35,49.4,49.4,49.4,49.4,10000,0
FPT,9/10/2020 10:36,49.4,49.4,49.4,49.4,710,0
FPT,9/10/2020 10:37,49.4,49.4,49.4,49.4,200,0
FPT,9/10/2020 10:38,49.35,49.4,49.35,49.4,190,0
FPT,9/10/2020 10:41,49.4,49.4,49.4,49.4,3600,0
FPT,9/10/2020 10:42,49.4,49.4,49.35,49.35,70,0
FPT,9/10/2020 10:43,49.25,49.25,49.2,49.25,28990,0
FPT,9/10/2020 10:45,49.35,49.35,49.35,49.35,200,0
FPT,9/10/2020 10:46,49.35,49.35,49.35,49.35,100,0
FPT,9/10/2020 10:47,49.35,49.35,49.35,49.35,1110,0
FPT,9/10/2020 10:48,49.35,49.35,49.3,49.3,1450,0
FPT,9/10/2020 10:49,49.3,49.3,49.3,49.3,540,0
FPT,9/10/2020 10:51,49.3,49.3,49.25,49.25,1180,0
FPT,9/10/2020 10:52,49.25,49.25,49.2,49.2,1580,0
FPT,9/10/2020 10:53,49.2,49.2,49.2,49.2,15990,0
FPT,9/10/2020 10:55,49.25,49.25,49.25,49.25,500,0
FPT,9/10/2020 10:56,49.25,49.25,49.25,49.25,3000,0
FPT,9/10/2020 10:57,49.3,49.3,49.3,49.3,570,0
FPT,9/10/2020 10:58,49.3,49.3,49.3,49.3,1420,0
FPT,9/10/2020 10:59,49.35,49.35,49.35,49.35,300,0
FPT,9/10/2020 11:01,49.35,49.35,49.35,49.35,3780,0
FPT,9/10/2020 11:03,49.35,49.35,49.35,49.35,20,0
FPT,9/10/2020 11:04,49.35,49.35,49.3,49.3,580,0
FPT,9/10/2020 11:07,49.35,49.35,49.35,49.35,1000,0
FPT,9/10/2020 11:08,49.35,49.35,49.35,49.35,2500,0
FPT,9/10/2020 11:10,49.4,49.4,49.4,49.4,7540,0
FPT,9/10/2020 11:11,49.45,49.5,49.45,49.5,9450,0
FPT,9/10/2020 11:12,49.5,49.5,49.5,49.5,11750,0
FPT,9/10/2020 11:13,49.5,49.5,49.5,49.5,10850,0
FPT,9/10/2020 11:14,49.5,49.5,49.4,49.4,1310,0
FPT,9/10/2020 11:15,49.4,49.5,49.4,49.5,1930,0
FPT,9/10/2020 11:17,49.5,49.5,49.5,49.5,1240,0
FPT,9/10/2020 11:18,49.55,49.55,49.5,49.5,1210,0
FPT,9/10/2020 11:19,49.5,49.5,49.5,49.5,1500,0
FPT,9/10/2020 11:20,49.4,49.4,49.4,49.4,4090,0
FPT,9/10/2020 11:21,49.5,49.5,49.4,49.5,3820,0
FPT,9/10/2020 11:22,49.55,49.6,49.55,49.6,7060,0
FPT,9/10/2020 11:23,49.35,49.35,49.35,49.35,2000,0
FPT,9/10/2020 11:24,49.4,49.5,49.4,49.5,1160,0
FPT,9/10/2020 11:25,49.5,49.5,49.35,49.35,15010,0
FPT,9/10/2020 11:26,49.35,49.35,49.35,49.35,400,0
FPT,9/10/2020 11:28,49.35,49.35,49.35,49.35,10,0
FPT,9/10/2020 13:00,49.35,49.6,49.35,49.6,11830,0
FPT,9/10/2020 13:01,49.6,49.6,49.45,49.45,6790,0
FPT,9/10/2020 13:02,49.6,49.65,49.6,49.65,9600,0
FPT,9/10/2020 13:05,49.4,49.4,49.4,49.4,1080,0
FPT,9/10/2020 13:06,49.6,49.6,49.6,49.6,1360,0
FPT,9/10/2020 13:07,49.6,49.6,49.6,49.6,11670,0
FPT,9/10/2020 13:08,49.6,49.6,49.6,49.6,6620,0
FPT,9/10/2020 13:09,49.6,49.65,49.6,49.6,5510,0
FPT,9/10/2020 13:10,49.6,49.6,49.6,49.6,2150,0
FPT,9/10/2020 13:11,49.6,49.65,49.6,49.6,1130,0
FPT,9/10/2020 13:12,49.6,49.6,49.5,49.5,4610,0
FPT,9/10/2020 13:13,49.5,49.5,49.5,49.5,1000,0
FPT,9/10/2020 13:14,49.65,49.65,49.65,49.65,2480,0
FPT,9/10/2020 13:15,49.65,49.65,49.5,49.6,60,0
FPT,9/10/2020 13:16,49.6,49.6,49.5,49.5,1010,0
FPT,9/10/2020 13:17,49.5,49.5,49.5,49.5,40,0
FPT,9/10/2020 13:18,49.5,49.6,49.5,49.6,620,0
FPT,9/10/2020 13:19,49.5,49.5,49.45,49.5,2910,0
FPT,9/10/2020 13:21,49.5,49.5,49.5,49.5,14890,0
FPT,9/10/2020 13:22,49.5,49.5,49.5,49.5,20120,0
FPT,9/10/2020 13:23,49.45,49.45,49.45,49.45,20,0
FPT,9/10/2020 13:24,49.45,49.45,49.4,49.4,390,0
FPT,9/10/2020 13:25,49.45,49.45,49.4,49.4,110,0
FPT,9/10/2020 13:26,49.4,49.4,49.4,49.4,4400,0
FPT,9/10/2020 13:27,49.4,49.4,49.4,49.4,5680,0
FPT,9/10/2020 13:28,49.4,49.4,49.4,49.4,2000,0
FPT,9/10/2020 13:30,49.4,49.4,49.4,49.4,8920,0
FPT,9/10/2020 13:31,49.4,49.4,49.4,49.4,6050,0
FPT,9/10/2020 13:32,49.4,49.45,49.4,49.4,3620,0
FPT,9/10/2020 13:33,49.4,49.4,49.4,49.4,340,0
FPT,9/10/2020 13:34,49.4,49.4,49.4,49.4,100,0
FPT,9/10/2020 13:36,49.4,49.4,49.35,49.4,11850,0
FPT,9/10/2020 13:37,49.4,49.4,49.4,49.4,250,0
FPT,9/10/2020 13:38,49.35,49.4,49.35,49.4,2000,0
FPT,9/10/2020 13:39,49.4,49.4,49.35,49.4,2960,0
FPT,9/10/2020 13:41,49.4,49.4,49.4,49.4,2520,0
FPT,9/10/2020 13:42,49.4,49.4,49.4,49.4,1100,0
FPT,9/10/2020 13:43,49.4,49.4,49.4,49.4,190,0
FPT,9/10/2020 13:44,49.35,49.35,49.35,49.35,1000,0
FPT,9/10/2020 13:45,49.35,49.35,49.35,49.35,100,0
FPT,9/10/2020 13:46,49.4,49.4,49.35,49.35,1520,0
FPT,9/10/2020 13:47,49.35,49.35,49.35,49.35,7560,0
FPT,9/10/2020 13:48,49.35,49.35,49.35,49.35,13980,0
FPT,9/10/2020 13:49,49.35,49.35,49.35,49.35,170,0
FPT,9/10/2020 13:50,49.35,49.35,49.3,49.3,970,0
FPT,9/10/2020 13:51,49.3,49.35,49.3,49.35,8540,0
FPT,9/10/2020 13:53,49.35,49.35,49.35,49.35,1050,0
FPT,9/10/2020 13:54,49.35,49.4,49.35,49.4,1080,0
FPT,9/10/2020 13:57,49.35,49.35,49.2,49.2,50640,0
FPT,9/10/2020 13:58,49.2,49.2,49.2,49.2,28310,0
FPT,9/10/2020 13:59,49.2,49.2,49.15,49.2,21700,0
FPT,9/10/2020 14:00,49.25,49.25,49.15,49.2,5500,0
FPT,9/10/2020 14:01,49.15,49.2,49.15,49.2,5140,0
FPT,9/10/2020 14:02,49.2,49.2,49.2,49.2,3400,0
FPT,9/10/2020 14:03,49.2,49.2,49.2,49.2,570,0
FPT,9/10/2020 14:04,49.25,49.25,49.25,49.25,4400,0
FPT,9/10/2020 14:05,49.3,49.3,49.3,49.3,3990,0
FPT,9/10/2020 14:06,49.4,49.45,49.4,49.45,26770,0
FPT,9/10/2020 14:07,49.4,49.4,49.4,49.4,2370,0
FPT,9/10/2020 14:08,49.4,49.4,49.4,49.4,1990,0
FPT,9/10/2020 14:10,49.3,49.4,49.25,49.4,4830,0
FPT,9/10/2020 14:13,49.4,49.4,49.3,49.3,1020,0
FPT,9/10/2020 14:14,49.4,49.4,49.4,49.4,3990,0
FPT,9/10/2020 14:15,49.4,49.4,49.3,49.3,2430,0
FPT,9/10/2020 14:16,49.3,49.3,49.3,49.3,150,0
FPT,9/10/2020 14:17,49.3,49.3,49.25,49.25,6570,0
FPT,9/10/2020 14:18,49.25,49.25,49.2,49.25,20570,0
FPT,9/10/2020 14:19,49.2,49.2,49.2,49.2,14000,0
FPT,9/10/2020 14:20,49.2,49.2,49.2,49.2,1000,0
FPT,9/10/2020 14:21,49.2,49.2,49.2,49.2,7080,0
FPT,9/10/2020 14:22,49.2,49.2,49.2,49.2,14420,0
FPT,9/10/2020 14:23,49.2,49.2,49.15,49.2,17360,0
FPT,9/10/2020 14:24,49.2,49.25,49.2,49.2,7270,0
FPT,9/10/2020 14:25,49.2,49.2,49.15,49.2,1560,0
FPT,9/10/2020 14:26,49.2,49.2,49.15,49.15,5180,0
FPT,9/10/2020 14:27,49.15,49.15,49.1,49.15,13090,0
FPT,9/10/2020 14:28,49.15,49.15,49.1,49.15,3380,0
FPT,9/10/2020 14:29,49.15,49.15,49.1,49.15,8560,0
FPT,9/10/2020 14:46,49.2,49.2,49.2,49.2,100440,0
FPT,9/11/2020 9:15,49,49,49,49,11800,0
FPT,9/11/2020 9:16,49,49,49,49,5520,0
FPT,9/11/2020 9:17,49,49,48.9,48.95,2450,0
FPT,9/11/2020 9:18,48.9,48.9,48.85,48.85,6970,0
FPT,9/11/2020 9:19,48.9,48.95,48.85,48.95,2340,0
FPT,9/11/2020 9:20,48.9,48.9,48.9,48.9,200,0
FPT,9/11/2020 9:21,48.9,48.9,48.9,48.9,130,0
FPT,9/11/2020 9:22,49,49,49,49,1910,0
FPT,9/11/2020 9:23,49,49,48.9,48.9,8830,0
FPT,9/11/2020 9:24,48.95,49,48.9,49,2250,0
FPT,9/11/2020 9:25,48.9,49,48.9,49,1870,0
FPT,9/11/2020 9:26,49,49,48.9,48.9,300,0
FPT,9/11/2020 9:27,48.9,49,48.9,49,3840,0
FPT,9/11/2020 9:28,49,49,48.9,49,720,0
FPT,9/11/2020 9:29,48.9,49,48.9,49,13730,0
FPT,9/11/2020 9:30,49,49,49,49,2210,0
FPT,9/11/2020 9:31,48.95,49,48.95,49,690,0
FPT,9/11/2020 9:32,49,49,49,49,110,0
FPT,9/11/2020 9:33,49,49,48.95,49,1090,0
FPT,9/11/2020 9:34,48.95,49,48.95,48.95,700,0
FPT,9/11/2020 9:35,48.95,48.95,48.95,48.95,210,0
FPT,9/11/2020 9:36,48.9,48.95,48.9,48.95,1300,0
FPT,9/11/2020 9:37,48.95,48.95,48.9,48.9,2230,0
FPT,9/11/2020 9:38,48.95,48.95,48.95,48.95,480,0
FPT,9/11/2020 9:39,48.95,49,48.95,49,930,0
FPT,9/11/2020 9:40,48.95,48.95,48.95,48.95,1450,0
FPT,9/11/2020 9:41,48.95,48.95,48.95,48.95,5400,0
FPT,9/11/2020 9:42,48.95,48.95,48.95,48.95,800,0
FPT,9/11/2020 9:43,48.95,49,48.9,48.9,1020,0
FPT,9/11/2020 9:44,48.9,49,48.9,49,22710,0
FPT,9/11/2020 9:45,49,49,48.9,49,13700,0
FPT,9/11/2020 9:46,49,49,49,49,380,0
FPT,9/11/2020 9:47,49.1,49.1,49.1,49.1,90,0
FPT,9/11/2020 9:48,49.1,49.1,49.1,49.1,60,0
FPT,9/11/2020 9:49,49.1,49.1,49,49,1440,0
FPT,9/11/2020 9:51,49.1,49.1,49,49,2820,0
FPT,9/11/2020 9:52,49,49,49,49,4110,0
FPT,9/11/2020 9:53,49,49,49,49,4620,0
FPT,9/11/2020 9:55,49,49.2,49,49,4740,0
FPT,9/11/2020 9:56,49,49,49,49,1940,0
FPT,9/11/2020 9:57,49,49.1,49,49,2950,0
FPT,9/11/2020 9:58,49,49,49,49,15700,0
FPT,9/11/2020 9:59,49,49,48.9,48.9,36060,0
FPT,9/11/2020 10:00,48.9,48.9,48.9,48.9,16060,0
FPT,9/11/2020 10:01,49,49,48.9,48.9,3200,0
FPT,9/11/2020 10:02,48.9,48.95,48.9,48.95,1690,0
FPT,9/11/2020 10:03,49,49,49,49,200,0
FPT,9/11/2020 10:04,48.95,48.95,48.9,48.95,3300,0
FPT,9/11/2020 10:05,48.95,48.95,48.95,48.95,7200,0
FPT,9/11/2020 10:06,49,49,49,49,3110,0
FPT,9/11/2020 10:07,48.95,48.95,48.95,48.95,200,0
FPT,9/11/2020 10:08,48.95,48.95,48.95,48.95,1600,0
FPT,9/11/2020 10:09,48.95,49,48.95,48.95,3560,0
FPT,9/11/2020 10:10,48.95,48.95,48.95,48.95,530,0
FPT,9/11/2020 10:11,48.95,48.95,48.95,48.95,430,0
FPT,9/11/2020 10:12,49,49,49,49,430,0
FPT,9/11/2020 10:13,48.95,49,48.95,48.95,2900,0
FPT,9/11/2020 10:14,48.95,49,48.95,49,2880,0
FPT,9/11/2020 10:15,49,49,49,49,1100,0
FPT,9/11/2020 10:16,49.1,49.1,49.1,49.1,5820,0
FPT,9/11/2020 10:17,49.1,49.15,49.1,49.15,1630,0
FPT,9/11/2020 10:18,49.1,49.1,49.1,49.1,410,0
FPT,9/11/2020 10:19,49,49,49,49,200,0
FPT,9/11/2020 10:20,49,49,49,49,200,0
FPT,9/11/2020 10:21,49,49.1,49,49.1,510,0
FPT,9/11/2020 10:22,49.05,49.05,49.05,49.05,120,0
FPT,9/11/2020 10:24,49,49,49,49,1410,0
FPT,9/11/2020 10:25,49,49.05,49,49,4740,0
FPT,9/11/2020 10:26,49,49,49,49,5650,0
FPT,9/11/2020 10:27,49,49,49,49,13600,0
FPT,9/11/2020 10:28,48.95,49,48.95,49,1540,0
FPT,9/11/2020 10:30,49,49,49,49,210,0
FPT,9/11/2020 10:31,49,49.1,49,49,4040,0
FPT,9/11/2020 10:32,49,49,48.95,48.95,2250,0
FPT,9/11/2020 10:33,49,49,49,49,2920,0
FPT,9/11/2020 10:34,49,49,48.95,48.95,5290,0
FPT,9/11/2020 10:35,49,49,49,49,5030,0
FPT,9/11/2020 10:36,49,49,49,49,90,0
FPT,9/11/2020 10:37,49,49,49,49,200,0
FPT,9/11/2020 10:38,49,49,48.95,49,11890,0
FPT,9/11/2020 10:39,49,49.1,49,49,9630,0
FPT,9/11/2020 10:40,49,49,49,49,6670,0
FPT,9/11/2020 10:41,49,49,49,49,660,0
FPT,9/11/2020 10:43,49,49,49,49,260,0
FPT,9/11/2020 10:44,49,49,49,49,10,0
FPT,9/11/2020 10:45,49,49.1,49,49.1,2030,0
FPT,9/11/2020 10:47,49,49.1,49,49,1350,0
FPT,9/11/2020 10:48,49,49,49,49,11300,0
FPT,9/11/2020 10:49,49,49.1,49,49.1,830,0
FPT,9/11/2020 10:50,49.1,49.1,49.1,49.1,10,0
FPT,9/11/2020 10:51,49,49,49,49,240,0
FPT,9/11/2020 10:52,49,49,49,49,6750,0
FPT,9/11/2020 10:53,49.1,49.1,48.95,48.95,5250,0
FPT,9/11/2020 10:54,49,49,48.95,49,1210,0
FPT,9/11/2020 10:55,48.95,48.95,48.95,48.95,660,0
FPT,9/11/2020 10:56,48.95,48.95,48.95,48.95,520,0
FPT,9/11/2020 10:58,49,49,49,49,1020,0
FPT,9/11/2020 10:59,49,49,49,49,100,0
FPT,9/11/2020 11:00,49,49,49,49,2160,0
FPT,9/11/2020 11:02,49,49.05,49,49.05,20,0
FPT,9/11/2020 11:03,49.1,49.1,49.1,49.1,270,0
FPT,9/11/2020 11:04,49.1,49.1,49.1,49.1,20,0
FPT,9/11/2020 11:06,49.05,49.05,49.05,49.05,30,0
FPT,9/11/2020 11:07,49.05,49.05,49.05,49.05,100,0
FPT,9/11/2020 11:08,49.1,49.1,49,49,2100,0
FPT,9/11/2020 11:09,49,49,49,49,130,0
FPT,9/11/2020 11:10,49.1,49.1,49.1,49.1,440,0
FPT,9/11/2020 11:11,49.1,49.1,49.1,49.1,1690,0
FPT,9/11/2020 11:13,49.1,49.1,49.1,49.1,30,0
FPT,9/11/2020 11:14,49.1,49.1,49.1,49.1,180,0
FPT,9/11/2020 11:15,49.1,49.1,49.1,49.1,100,0
FPT,9/11/2020 11:16,49.1,49.1,49.1,49.1,320,0
FPT,9/11/2020 11:17,49,49,49,49,500,0
FPT,9/11/2020 11:19,49,49,49,49,1020,0
FPT,9/11/2020 11:20,49,49,49,49,1240,0
FPT,9/11/2020 11:21,49,49,49,49,15390,0
FPT,9/11/2020 11:22,49,49,49,49,1180,0
FPT,9/11/2020 11:23,49,49,48.95,49,2830,0
FPT,9/11/2020 11:24,48.95,48.95,48.95,48.95,1060,0
FPT,9/11/2020 11:25,49,49,49,49,150,0
FPT,9/11/2020 11:26,48.95,48.95,48.95,48.95,2000,0
FPT,9/11/2020 11:28,49,49,49,49,3050,0
FPT,9/11/2020 11:29,49,49,49,49,10,0
FPT,9/11/2020 13:00,49.1,49.1,49.1,49.1,10450,0
FPT,9/11/2020 13:01,49,49,49,49,100,0
FPT,9/11/2020 13:02,49,49.1,49,49.1,1500,0
FPT,9/11/2020 13:04,49.1,49.1,49.1,49.1,20,0
FPT,9/11/2020 13:05,49.1,49.1,49.1,49.1,200,0
FPT,9/11/2020 13:08,49,49,49,49,1610,0
FPT,9/11/2020 13:09,49.1,49.1,49.1,49.1,200,0
FPT,9/11/2020 13:10,49.1,49.1,49.1,49.1,2520,0
FPT,9/11/2020 13:11,49.1,49.1,49.1,49.1,490,0
FPT,9/11/2020 13:12,49.1,49.1,49.1,49.1,330,0
FPT,9/11/2020 13:13,49.1,49.1,49.1,49.1,2720,0
FPT,9/11/2020 13:14,49.1,49.1,49.1,49.1,530,0
FPT,9/11/2020 13:17,49.05,49.05,49.05,49.05,10,0
FPT,9/11/2020 13:18,49.1,49.1,49.1,49.1,20,0
FPT,9/11/2020 13:19,49.05,49.05,49.05,49.05,1080,0
FPT,9/11/2020 13:20,49.05,49.1,49.05,49.1,1300,0
FPT,9/11/2020 13:22,49.1,49.1,49.1,49.1,2330,0
FPT,9/11/2020 13:23,49.1,49.1,49.05,49.1,2700,0
FPT,9/11/2020 13:24,49.1,49.15,49.1,49.15,190,0
FPT,9/11/2020 13:25,49.1,49.15,49.1,49.1,540,0
FPT,9/11/2020 13:27,49.15,49.15,49.15,49.15,20,0
FPT,9/11/2020 13:28,49.15,49.15,49.15,49.15,10120,0
FPT,9/11/2020 13:29,49.15,49.15,49.1,49.1,2700,0
FPT,9/11/2020 13:30,49.15,49.15,49.15,49.15,160,0
FPT,9/11/2020 13:32,49.15,49.15,49.1,49.15,3210,0
FPT,9/11/2020 13:33,49.1,49.15,49.1,49.1,370,0
FPT,9/11/2020 13:34,49.15,49.15,49.1,49.1,510,0
FPT,9/11/2020 13:35,49.2,49.2,49.1,49.1,5010,0
FPT,9/11/2020 13:38,49.2,49.2,49.1,49.1,60,0
FPT,9/11/2020 13:39,49.15,49.15,49.1,49.15,50,0
FPT,9/11/2020 13:40,49.1,49.1,49.1,49.1,50,0
FPT,9/11/2020 13:41,49.15,49.15,49.15,49.15,5130,0
FPT,9/11/2020 13:42,49.1,49.1,49.1,49.1,20,0
FPT,9/11/2020 13:43,49.1,49.1,49.1,49.1,1000,0
FPT,9/11/2020 13:45,49.1,49.15,49.1,49.15,210,0
FPT,9/11/2020 13:46,49.15,49.15,49.15,49.15,20,0
FPT,9/11/2020 13:47,49.1,49.15,49.1,49.15,5050,0
FPT,9/11/2020 13:48,49.1,49.15,49.1,49.1,31270,0
FPT,9/11/2020 13:49,49.1,49.1,49.1,49.1,100,0
FPT,9/11/2020 13:50,49.1,49.1,49.1,49.1,1550,0
FPT,9/11/2020 13:51,49.1,49.1,49.1,49.1,100,0
FPT,9/11/2020 13:52,49.05,49.05,49.05,49.05,11000,0
FPT,9/11/2020 13:53,49.05,49.05,49.05,49.05,4300,0
FPT,9/11/2020 13:54,49.05,49.1,49.05,49.05,1590,0
FPT,9/11/2020 13:55,49.05,49.05,49.05,49.05,15100,0
FPT,9/11/2020 13:56,49.05,49.05,49,49,2130,0
FPT,9/11/2020 13:57,49,49,49,49,1000,0
FPT,9/11/2020 13:58,49,49,48.95,48.95,39020,0
FPT,9/11/2020 13:59,49,49,49,49,20000,0
FPT,9/11/2020 14:00,49,49,49,49,5340,0
FPT,9/11/2020 14:01,49,49,49,49,6850,0
FPT,9/11/2020 14:02,49,49,48.95,48.95,30960,0
FPT,9/11/2020 14:03,48.95,48.95,48.9,48.9,4910,0
FPT,9/11/2020 14:04,48.9,48.95,48.9,48.95,2280,0
FPT,9/11/2020 14:05,48.9,48.95,48.9,48.9,2990,0
FPT,9/11/2020 14:06,48.9,48.95,48.9,48.95,220,0
FPT,9/11/2020 14:07,48.95,48.95,48.9,48.95,11250,0
FPT,9/11/2020 14:08,48.95,48.95,48.9,48.95,8370,0
FPT,9/11/2020 14:09,48.95,48.95,48.95,48.95,3590,0
FPT,9/11/2020 14:10,48.95,49,48.95,49,1910,0
FPT,9/11/2020 14:11,49,49,48.95,48.95,3860,0
FPT,9/11/2020 14:12,48.95,49,48.95,48.95,3340,0
FPT,9/11/2020 14:13,49,49,49,49,720,0
FPT,9/11/2020 14:14,49,49,48.95,48.95,20580,0
FPT,9/11/2020 14:15,48.95,49,48.95,48.95,15870,0
FPT,9/11/2020 14:16,48.95,48.95,48.95,48.95,640,0
FPT,9/11/2020 14:17,49,49,48.95,48.95,900,0
FPT,9/11/2020 14:18,49,49,49,49,10400,0
FPT,9/11/2020 14:19,49,49.05,49,49.05,25910,0
FPT,9/11/2020 14:20,49.05,49.05,49.05,49.05,3050,0
FPT,9/11/2020 14:21,49.1,49.1,49.05,49.1,3360,0
FPT,9/11/2020 14:22,49.1,49.1,49.1,49.1,4110,0
FPT,9/11/2020 14:23,49.1,49.1,49.05,49.1,9940,0
FPT,9/11/2020 14:24,49.1,49.1,49.1,49.1,440,0
FPT,9/11/2020 14:25,49.1,49.1,49.05,49.05,32000,0
FPT,9/11/2020 14:26,49.05,49.1,49.05,49.05,15700,0
FPT,9/11/2020 14:27,49.05,49.1,49.05,49.1,5360,0
FPT,9/11/2020 14:28,49.1,49.1,49,49.05,2280,0
FPT,9/11/2020 14:29,49.05,49.05,49,49,240,0
FPT,9/11/2020 14:46,49.15,49.15,49.15,49.15,51640,0
FPT,9/14/2020 9:15,49.25,49.3,49.25,49.3,10850,0
FPT,9/14/2020 9:16,49.3,49.3,49.25,49.3,9040,0
FPT,9/14/2020 9:17,49.2,49.25,49.2,49.25,2150,0
FPT,9/14/2020 9:18,49.2,49.25,49.2,49.25,970,0
FPT,9/14/2020 9:19,49.25,49.3,49.25,49.3,600,0
FPT,9/14/2020 9:20,49.25,49.25,49.25,49.25,1470,0
FPT,9/14/2020 9:21,49.2,49.3,49.2,49.25,3180,0
FPT,9/14/2020 9:22,49.25,49.25,49.2,49.25,4200,0
FPT,9/14/2020 9:23,49.25,49.3,49.25,49.25,3880,0
FPT,9/14/2020 9:24,49.25,49.3,49.2,49.2,16080,0
FPT,9/14/2020 9:25,49.2,49.2,49.15,49.2,3070,0
FPT,9/14/2020 9:26,49.15,49.2,49.15,49.2,1670,0
FPT,9/14/2020 9:27,49.2,49.2,49.15,49.15,1080,0
FPT,9/14/2020 9:28,49.15,49.15,49.15,49.15,500,0
FPT,9/14/2020 9:29,49.15,49.2,49.15,49.2,23360,0
FPT,9/14/2020 9:30,49.15,49.15,49.1,49.15,7990,0
FPT,9/14/2020 9:31,49.15,49.15,49.1,49.1,5700,0
FPT,9/14/2020 9:32,49.1,49.1,49.1,49.1,4100,0
FPT,9/14/2020 9:33,49.1,49.15,49.1,49.15,2560,0
FPT,9/14/2020 9:34,49.15,49.15,49.15,49.15,520,0
FPT,9/14/2020 9:35,49.15,49.15,49.15,49.15,1090,0
FPT,9/14/2020 9:36,49.15,49.15,49.1,49.1,6090,0
FPT,9/14/2020 9:37,49.15,49.15,49.1,49.15,6840,0
FPT,9/14/2020 9:38,49.1,49.1,49.1,49.1,10500,0
FPT,9/14/2020 9:39,49.1,49.1,49.1,49.1,8900,0
FPT,9/14/2020 9:40,49.15,49.15,49.1,49.1,8200,0
FPT,9/14/2020 9:41,49.1,49.1,49.1,49.1,130,0
FPT,9/14/2020 9:42,49.1,49.15,49.1,49.15,2550,0
FPT,9/14/2020 9:43,49.15,49.15,49.15,49.15,3630,0
FPT,9/14/2020 9:44,49.15,49.15,49.15,49.15,930,0
FPT,9/14/2020 9:45,49.15,49.2,49.15,49.2,13330,0
FPT,9/14/2020 9:46,49.15,49.2,49.15,49.2,37080,0
FPT,9/14/2020 9:47,49.2,49.25,49.2,49.2,2090,0
FPT,9/14/2020 9:48,49.2,49.2,49.15,49.2,5040,0
FPT,9/14/2020 9:49,49.2,49.2,49.2,49.2,330,0
FPT,9/14/2020 9:50,49.15,49.2,49.15,49.2,7080,0
FPT,9/14/2020 9:51,49.2,49.2,49.2,49.2,2780,0
FPT,9/14/2020 9:52,49.2,49.2,49.2,49.2,5150,0
FPT,9/14/2020 9:53,49.2,49.2,49.2,49.2,1960,0
FPT,9/14/2020 9:54,49.2,49.2,49.2,49.2,2400,0
FPT,9/14/2020 9:55,49.25,49.25,49.2,49.25,2910,0
FPT,9/14/2020 9:56,49.25,49.25,49.25,49.25,340,0
FPT,9/14/2020 9:57,49.25,49.25,49.25,49.25,9340,0
FPT,9/14/2020 9:58,49.3,49.3,49.25,49.3,880,0
FPT,9/14/2020 9:59,49.3,49.3,49.25,49.25,2760,0
FPT,9/14/2020 10:00,49.25,49.3,49.25,49.3,22740,0
FPT,9/14/2020 10:01,49.3,49.3,49.2,49.2,510,0
FPT,9/14/2020 10:02,49.2,49.2,49.2,49.2,4140,0
FPT,9/14/2020 10:03,49.2,49.2,49.2,49.2,10,0
FPT,9/14/2020 10:04,49.2,49.2,49.2,49.2,760,0
FPT,9/14/2020 10:05,49.2,49.25,49.2,49.25,6950,0
FPT,9/14/2020 10:06,49.25,49.25,49.25,49.25,100,0
FPT,9/14/2020 10:07,49.25,49.25,49.25,49.25,850,0
FPT,9/14/2020 10:08,49.2,49.25,49.2,49.25,600,0
FPT,9/14/2020 10:09,49.2,49.25,49.2,49.25,1310,0
FPT,9/14/2020 10:11,49.2,49.25,49.2,49.25,2500,0
FPT,9/14/2020 10:12,49.2,49.2,49.2,49.2,980,0
FPT,9/14/2020 10:13,49.2,49.2,49.2,49.2,10590,0
FPT,9/14/2020 10:14,49.2,49.2,49.15,49.2,2340,0
FPT,9/14/2020 10:15,49.2,49.2,49.2,49.2,550,0
FPT,9/14/2020 10:16,49.15,49.2,49.15,49.15,10610,0
FPT,9/14/2020 10:17,49.2,49.2,49.2,49.2,1890,0
FPT,9/14/2020 10:18,49.2,49.2,49.2,49.2,2820,0
FPT,9/14/2020 10:19,49.2,49.2,49.15,49.15,3800,0
FPT,9/14/2020 10:20,49.2,49.2,49.15,49.15,3640,0
FPT,9/14/2020 10:21,49.2,49.2,49.2,49.2,250,0
FPT,9/14/2020 10:22,49.2,49.2,49.2,49.2,150,0
FPT,9/14/2020 10:23,49.2,49.2,49.15,49.2,580,0
FPT,9/14/2020 10:24,49.2,49.2,49.15,49.2,3780,0
FPT,9/14/2020 10:25,49.2,49.2,49.15,49.15,10460,0
FPT,9/14/2020 10:26,49.2,49.2,49.15,49.2,11380,0
FPT,9/14/2020 10:28,49.2,49.2,49.2,49.2,2000,0
FPT,9/14/2020 10:29,49.2,49.2,49.2,49.2,2240,0
FPT,9/14/2020 10:30,49.2,49.2,49.2,49.2,20,0
FPT,9/14/2020 10:31,49.2,49.2,49.2,49.2,2500,0
FPT,9/14/2020 10:32,49.15,49.15,49.15,49.15,360,0
FPT,9/14/2020 10:33,49.2,49.25,49.2,49.25,4500,0
FPT,9/14/2020 10:34,49.2,49.25,49.2,49.25,4760,0
FPT,9/14/2020 10:35,49.25,49.25,49.25,49.25,8540,0
FPT,9/14/2020 10:36,49.25,49.25,49.2,49.25,6390,0
FPT,9/14/2020 10:37,49.25,49.25,49.25,49.25,1330,0
FPT,9/14/2020 10:38,49.2,49.25,49.2,49.25,5760,0
FPT,9/14/2020 10:39,49.25,49.25,49.25,49.25,4030,0
FPT,9/14/2020 10:40,49.2,49.2,49.2,49.2,1000,0
FPT,9/14/2020 10:41,49.2,49.25,49.2,49.25,12990,0
FPT,9/14/2020 10:42,49.25,49.25,49.25,49.25,350,0
FPT,9/14/2020 10:43,49.25,49.3,49.25,49.3,12800,0
FPT,9/14/2020 10:44,49.3,49.3,49.3,49.3,1370,0
FPT,9/14/2020 10:45,49.3,49.3,49.3,49.3,200,0
FPT,9/14/2020 10:46,49.3,49.3,49.25,49.25,1510,0
FPT,9/14/2020 10:47,49.25,49.3,49.25,49.3,6430,0
FPT,9/14/2020 10:48,49.3,49.3,49.25,49.25,1120,0
FPT,9/14/2020 10:49,49.25,49.25,49.2,49.25,6590,0
FPT,9/14/2020 10:50,49.25,49.25,49.25,49.25,20,0
FPT,9/14/2020 10:51,49.25,49.25,49.25,49.25,50,0
FPT,9/14/2020 10:52,49.25,49.25,49.15,49.15,1010,0
FPT,9/14/2020 10:53,49.15,49.15,49.15,49.15,140,0
FPT,9/14/2020 10:54,49.25,49.25,49.25,49.25,1000,0
FPT,9/14/2020 10:55,49.15,49.25,49.15,49.25,1030,0
FPT,9/14/2020 10:56,49.2,49.2,49.2,49.2,10,0
FPT,9/14/2020 10:57,49.2,49.2,49.2,49.2,40,0
FPT,9/14/2020 10:58,49.2,49.2,49.2,49.2,6060,0
FPT,9/14/2020 10:59,49.15,49.2,49.15,49.2,110,0
FPT,9/14/2020 11:00,49.2,49.2,49.15,49.15,1130,0
FPT,9/14/2020 11:01,49.2,49.2,49.15,49.2,4320,0
FPT,9/14/2020 11:02,49.2,49.2,49.2,49.2,2950,0
FPT,9/14/2020 11:03,49.2,49.25,49.2,49.25,1250,0
FPT,9/14/2020 11:04,49.25,49.25,49.25,49.25,12520,0
FPT,9/14/2020 11:06,49.25,49.25,49.25,49.25,5210,0
FPT,9/14/2020 11:07,49.25,49.25,49.25,49.25,200,0
FPT,9/14/2020 11:08,49.25,49.25,49.2,49.2,390,0
FPT,9/14/2020 11:09,49.2,49.25,49.2,49.25,1040,0
FPT,9/14/2020 11:10,49.25,49.25,49.25,49.25,10,0
FPT,9/14/2020 11:11,49.25,49.25,49.25,49.25,60,0
FPT,9/14/2020 11:12,49.25,49.25,49.25,49.25,1000,0
FPT,9/14/2020 11:13,49.2,49.2,49.2,49.2,1080,0
FPT,9/14/2020 11:14,49.2,49.25,49.2,49.25,1680,0
FPT,9/14/2020 11:15,49.25,49.25,49.25,49.25,7120,0
FPT,9/14/2020 11:16,49.25,49.25,49.2,49.2,2120,0
FPT,9/14/2020 11:17,49.25,49.3,49.2,49.3,540,0
FPT,9/14/2020 11:18,49.3,49.3,49.3,49.3,6220,0
FPT,9/14/2020 11:19,49.3,49.3,49.2,49.3,20140,0
FPT,9/14/2020 11:20,49.3,49.3,49.3,49.3,13050,0
FPT,9/14/2020 11:21,49.3,49.3,49.3,49.3,11730,0
FPT,9/14/2020 11:22,49.3,49.3,49.3,49.3,330,0
FPT,9/14/2020 11:23,49.2,49.2,49.2,49.2,300,0
FPT,9/14/2020 11:24,49.3,49.3,49.3,49.3,700,0
FPT,9/14/2020 11:25,49.2,49.2,49.2,49.2,200,0
FPT,9/14/2020 11:26,49.2,49.2,49.2,49.2,110,0
FPT,9/14/2020 11:27,49.3,49.3,49.3,49.3,200,0
FPT,9/14/2020 11:29,49.3,49.3,49.3,49.3,9250,0
FPT,9/14/2020 13:00,49.3,49.3,49.3,49.3,10570,0
FPT,9/14/2020 13:01,49.3,49.3,49.3,49.3,100,0
FPT,9/14/2020 13:03,49.3,49.3,49.3,49.3,20,0
FPT,9/14/2020 13:04,49.35,49.35,49.3,49.3,1300,0
FPT,9/14/2020 13:05,49.35,49.35,49.35,49.35,50,0
FPT,9/14/2020 13:06,49.3,49.35,49.3,49.35,220,0
FPT,9/14/2020 13:07,49.3,49.35,49.3,49.35,23290,0
FPT,9/14/2020 13:08,49.35,49.35,49.35,49.35,5010,0
FPT,9/14/2020 13:09,49.35,49.4,49.35,49.4,2820,0
FPT,9/14/2020 13:10,49.4,49.4,49.4,49.4,3560,0
FPT,9/14/2020 13:11,49.4,49.4,49.4,49.4,2000,0
FPT,9/14/2020 13:12,49.4,49.4,49.4,49.4,1920,0
FPT,9/14/2020 13:13,49.4,49.4,49.4,49.4,590,0
FPT,9/14/2020 13:14,49.35,49.4,49.35,49.4,1780,0
FPT,9/14/2020 13:15,49.35,49.35,49.35,49.35,50,0
FPT,9/14/2020 13:16,49.35,49.4,49.35,49.4,5170,0
FPT,9/14/2020 13:17,49.35,49.35,49.35,49.35,20,0
FPT,9/14/2020 13:18,49.4,49.4,49.4,49.4,40,0
FPT,9/14/2020 13:19,49.4,49.4,49.35,49.4,9620,0
FPT,9/14/2020 13:20,49.4,49.4,49.35,49.4,3020,0
FPT,9/14/2020 13:21,49.35,49.35,49.35,49.35,20,0
FPT,9/14/2020 13:22,49.35,49.35,49.35,49.35,310,0
FPT,9/14/2020 13:23,49.35,49.35,49.35,49.35,5020,0
FPT,9/14/2020 13:24,49.35,49.35,49.35,49.35,6820,0
FPT,9/14/2020 13:25,49.35,49.35,49.35,49.35,3610,0
FPT,9/14/2020 13:26,49.3,49.35,49.3,49.35,110,0
FPT,9/14/2020 13:27,49.35,49.35,49.35,49.35,5060,0
FPT,9/14/2020 13:28,49.35,49.35,49.35,49.35,5840,0
FPT,9/14/2020 13:29,49.35,49.35,49.35,49.35,5020,0
FPT,9/14/2020 13:30,49.35,49.35,49.3,49.3,2370,0
FPT,9/14/2020 13:31,49.3,49.3,49.3,49.3,250,0
FPT,9/14/2020 13:32,49.35,49.35,49.35,49.35,40,0
FPT,9/14/2020 13:33,49.3,49.35,49.3,49.3,11620,0
FPT,9/14/2020 13:34,49.3,49.3,49.25,49.25,2360,0
FPT,9/14/2020 13:35,49.25,49.25,49.25,49.25,480,0
FPT,9/14/2020 13:37,49.25,49.25,49.25,49.25,60,0
FPT,9/14/2020 13:39,49.3,49.3,49.25,49.3,26450,0
FPT,9/14/2020 13:40,49.3,49.3,49.3,49.3,30,0
FPT,9/14/2020 13:43,49.3,49.3,49.25,49.25,2210,0
FPT,9/14/2020 13:44,49.3,49.3,49.3,49.3,3000,0
FPT,9/14/2020 13:45,49.3,49.3,49.3,49.3,50,0
FPT,9/14/2020 13:46,49.3,49.3,49.3,49.3,400,0
FPT,9/14/2020 13:47,49.3,49.3,49.3,49.3,300,0
FPT,9/14/2020 13:48,49.25,49.25,49.25,49.25,10200,0
FPT,9/14/2020 13:49,49.25,49.25,49.25,49.25,1420,0
FPT,9/14/2020 13:50,49.3,49.3,49.3,49.3,10,0
FPT,9/14/2020 13:51,49.3,49.3,49.3,49.3,90,0
FPT,9/14/2020 13:52,49.25,49.25,49.25,49.25,11870,0
FPT,9/14/2020 13:53,49.25,49.25,49.25,49.25,330,0
FPT,9/14/2020 13:54,49.25,49.25,49.25,49.25,590,0
FPT,9/14/2020 13:55,49.25,49.3,49.25,49.25,9910,0
FPT,9/14/2020 13:56,49.3,49.3,49.3,49.3,10010,0
FPT,9/14/2020 13:57,49.3,49.3,49.3,49.3,3320,0
FPT,9/14/2020 13:58,49.3,49.3,49.25,49.3,14710,0
FPT,9/14/2020 13:59,49.3,49.3,49.3,49.3,50,0
FPT,9/14/2020 14:00,49.3,49.35,49.3,49.35,15620,0
FPT,9/14/2020 14:01,49.35,49.35,49.35,49.35,20550,0
FPT,9/14/2020 14:02,49.5,49.5,49.35,49.35,55140,0
FPT,9/14/2020 14:04,49.35,49.4,49.35,49.4,4150,0
FPT,9/14/2020 14:06,49.4,49.4,49.35,49.35,4090,0
FPT,9/14/2020 14:07,49.35,49.45,49.35,49.4,2020,0
FPT,9/14/2020 14:08,49.4,49.4,49.4,49.4,1720,0
FPT,9/14/2020 14:09,49.4,49.4,49.4,49.4,10,0
FPT,9/14/2020 14:10,49.4,49.45,49.4,49.45,8010,0
FPT,9/14/2020 14:12,49.4,49.45,49.4,49.45,7050,0
FPT,9/14/2020 14:13,49.45,49.45,49.45,49.45,12000,0
FPT,9/14/2020 14:14,49.4,49.4,49.4,49.4,3520,0
FPT,9/14/2020 14:15,49.4,49.4,49.4,49.4,3000,0
FPT,9/14/2020 14:16,49.4,49.4,49.4,49.4,3740,0
FPT,9/14/2020 14:17,49.45,49.45,49.4,49.4,10040,0
FPT,9/14/2020 14:18,49.4,49.4,49.4,49.4,4000,0
FPT,9/14/2020 14:19,49.4,49.45,49.4,49.45,12530,0
FPT,9/14/2020 14:20,49.45,49.45,49.45,49.45,7520,0
FPT,9/14/2020 14:21,49.45,49.45,49.4,49.4,8320,0
FPT,9/14/2020 14:22,49.45,49.45,49.4,49.4,2210,0
FPT,9/14/2020 14:23,49.4,49.45,49.4,49.45,10170,0
FPT,9/14/2020 14:24,49.45,49.45,49.4,49.4,700,0
FPT,9/14/2020 14:25,49.4,49.45,49.4,49.45,450,0
FPT,9/14/2020 14:26,49.4,49.5,49.4,49.45,12280,0
FPT,9/14/2020 14:27,49.45,49.5,49.45,49.5,10180,0
FPT,9/14/2020 14:28,49.45,49.45,49.4,49.4,1240,0
FPT,9/14/2020 14:29,49.45,49.45,49.45,49.45,1490,0
FPT,9/14/2020 14:46,49.3,49.3,49.3,49.3,139860,0
FPT,9/15/2020 9:15,49.5,49.5,49.5,49.5,9000,0
FPT,9/15/2020 9:16,49.5,49.5,49.4,49.4,4290,0
FPT,9/15/2020 9:17,49.4,49.5,49.4,49.5,4360,0
FPT,9/15/2020 9:18,49.5,49.5,49.4,49.5,6060,0
FPT,9/15/2020 9:19,49.5,49.5,49.4,49.5,17360,0
FPT,9/15/2020 9:20,49.45,49.55,49.4,49.55,1340,0
FPT,9/15/2020 9:21,49.55,49.55,49.4,49.4,3390,0
FPT,9/15/2020 9:22,49.55,49.55,49.4,49.4,5080,0
FPT,9/15/2020 9:23,49.4,49.5,49.4,49.5,260,0
FPT,9/15/2020 9:24,49.4,49.4,49.3,49.3,3510,0
FPT,9/15/2020 9:25,49.3,49.35,49.3,49.3,3840,0
FPT,9/15/2020 9:26,49.3,49.35,49.3,49.35,2140,0
FPT,9/15/2020 9:27,49.35,49.5,49.3,49.35,1020,0
FPT,9/15/2020 9:28,49.5,49.5,49.5,49.5,100,0
FPT,9/15/2020 9:29,49.5,49.5,49.3,49.35,8120,0
FPT,9/15/2020 9:30,49.4,49.4,49.4,49.4,710,0
FPT,9/15/2020 9:31,49.35,49.35,49.35,49.35,370,0
FPT,9/15/2020 9:32,49.35,49.4,49.35,49.4,2500,0
FPT,9/15/2020 9:33,49.4,49.4,49.35,49.35,4170,0
FPT,9/15/2020 9:34,49.4,49.4,49.4,49.4,10600,0
FPT,9/15/2020 9:35,49.35,49.4,49.35,49.35,130,0
FPT,9/15/2020 9:36,49.35,49.35,49.35,49.35,600,0
FPT,9/15/2020 9:38,49.35,49.35,49.35,49.35,1580,0
FPT,9/15/2020 9:39,49.35,49.4,49.35,49.4,6150,0
FPT,9/15/2020 9:40,49.4,49.4,49.4,49.4,280,0
FPT,9/15/2020 9:41,49.4,49.4,49.4,49.4,3030,0
FPT,9/15/2020 9:42,49.35,49.4,49.35,49.4,10720,0
FPT,9/15/2020 9:43,49.35,49.35,49.35,49.35,1340,0
FPT,9/15/2020 9:44,49.35,49.35,49.35,49.35,3020,0
FPT,9/15/2020 9:45,49.35,49.35,49.35,49.35,160,0
FPT,9/15/2020 9:46,49.3,49.35,49.3,49.3,2700,0
FPT,9/15/2020 9:47,49.3,49.35,49.3,49.35,570,0
FPT,9/15/2020 9:49,49.35,49.35,49.35,49.35,500,0
FPT,9/15/2020 9:50,49.3,49.35,49.3,49.35,200,0
FPT,9/15/2020 9:51,49.3,49.3,49.3,49.3,1650,0
FPT,9/15/2020 9:52,49.4,49.4,49.35,49.35,240,0
FPT,9/15/2020 9:53,49.35,49.4,49.35,49.4,5850,0
FPT,9/15/2020 9:54,49.4,49.4,49.4,49.4,30,0
FPT,9/15/2020 9:55,49.4,49.4,49.4,49.4,2120,0
FPT,9/15/2020 9:56,49.4,49.45,49.4,49.4,2350,0
FPT,9/15/2020 9:57,49.45,49.45,49.45,49.45,1090,0
FPT,9/15/2020 9:58,49.45,49.45,49.45,49.45,200,0
FPT,9/15/2020 9:59,49.45,49.45,49.45,49.45,4260,0
FPT,9/15/2020 10:01,49.45,49.5,49.45,49.5,37130,0
FPT,9/15/2020 10:02,49.5,49.6,49.5,49.6,24280,0
FPT,9/15/2020 10:03,49.6,49.65,49.55,49.6,30210,0
FPT,9/15/2020 10:04,49.6,49.6,49.55,49.6,10700,0
FPT,9/15/2020 10:05,49.6,49.75,49.6,49.7,15650,0
FPT,9/15/2020 10:06,49.7,49.75,49.7,49.75,17050,0
FPT,9/15/2020 10:07,49.75,49.85,49.7,49.8,30790,0
FPT,9/15/2020 10:08,49.85,49.85,49.75,49.85,23140,0
FPT,9/15/2020 10:09,49.85,49.9,49.85,49.85,14510,0
FPT,9/15/2020 10:10,49.85,49.85,49.8,49.85,20010,0
FPT,9/15/2020 10:11,49.85,49.9,49.8,49.85,13680,0
FPT,9/15/2020 10:12,49.8,49.9,49.8,49.85,20270,0
FPT,9/15/2020 10:13,49.85,49.85,49.85,49.85,8090,0
FPT,9/15/2020 10:14,49.85,49.85,49.8,49.85,16240,0
FPT,9/15/2020 10:15,49.85,49.9,49.8,49.85,8150,0
FPT,9/15/2020 10:16,49.8,49.85,49.8,49.85,13440,0
FPT,9/15/2020 10:17,49.8,49.85,49.8,49.8,1530,0
FPT,9/15/2020 10:18,49.8,49.85,49.8,49.8,830,0
FPT,9/15/2020 10:19,49.8,49.85,49.8,49.85,1170,0
FPT,9/15/2020 10:20,49.8,49.85,49.8,49.85,24170,0
FPT,9/15/2020 10:21,49.85,49.9,49.85,49.85,27990,0
FPT,9/15/2020 10:22,49.85,49.9,49.85,49.9,12720,0
FPT,9/15/2020 10:23,49.9,49.9,49.85,49.9,7470,0
FPT,9/15/2020 10:24,49.9,49.9,49.85,49.9,12410,0
FPT,9/15/2020 10:25,49.9,49.9,49.85,49.9,16980,0
FPT,9/15/2020 10:26,49.9,49.95,49.9,49.9,3400,0
FPT,9/15/2020 10:27,49.85,49.85,49.85,49.85,2650,0
FPT,9/15/2020 10:28,49.9,49.9,49.85,49.9,8050,0
FPT,9/15/2020 10:29,49.9,49.9,49.9,49.9,6560,0
FPT,9/15/2020 10:30,49.85,49.9,49.85,49.9,2190,0
FPT,9/15/2020 10:31,49.9,49.9,49.85,49.9,11660,0
FPT,9/15/2020 10:32,49.85,49.9,49.85,49.9,38990,0
FPT,9/15/2020 10:33,49.9,49.9,49.85,49.85,8710,0
FPT,9/15/2020 10:34,49.85,49.9,49.85,49.85,5650,0
FPT,9/15/2020 10:35,49.9,49.9,49.9,49.9,16200,0
FPT,9/15/2020 10:36,49.9,49.9,49.9,49.9,21070,0
FPT,9/15/2020 10:37,49.9,49.9,49.85,49.85,4530,0
FPT,9/15/2020 10:38,49.9,49.9,49.85,49.9,12060,0
FPT,9/15/2020 10:39,49.9,49.9,49.85,49.9,11900,0
FPT,9/15/2020 10:40,49.9,49.95,49.85,49.85,8630,0
FPT,9/15/2020 10:41,49.85,49.85,49.85,49.85,1320,0
FPT,9/15/2020 10:42,49.9,49.9,49.85,49.9,2350,0
FPT,9/15/2020 10:43,49.85,49.9,49.85,49.85,1610,0
FPT,9/15/2020 10:44,49.85,49.85,49.85,49.85,5040,0
FPT,9/15/2020 10:45,49.85,49.9,49.85,49.85,30390,0
FPT,9/15/2020 10:46,49.85,49.9,49.85,49.85,43680,0
FPT,9/15/2020 10:47,49.85,49.85,49.8,49.85,25490,0
FPT,9/15/2020 10:48,49.85,49.85,49.85,49.85,5850,0
FPT,9/15/2020 10:49,49.85,49.9,49.8,49.85,7770,0
FPT,9/15/2020 10:50,49.85,49.85,49.85,49.85,5700,0
FPT,9/15/2020 10:51,49.85,49.85,49.8,49.85,6790,0
FPT,9/15/2020 10:52,49.85,49.85,49.85,49.85,2420,0
FPT,9/15/2020 10:53,49.85,49.85,49.85,49.85,6500,0
FPT,9/15/2020 10:54,49.85,49.85,49.85,49.85,1750,0
FPT,9/15/2020 10:55,49.9,49.9,49.9,49.9,80,0
FPT,9/15/2020 10:56,49.85,49.85,49.85,49.85,1000,0
FPT,9/15/2020 10:57,49.85,49.9,49.85,49.85,3770,0
FPT,9/15/2020 10:58,49.85,49.9,49.85,49.9,2450,0
FPT,9/15/2020 10:59,49.85,49.9,49.85,49.85,7500,0
FPT,9/15/2020 11:00,49.85,49.9,49.85,49.85,2510,0
FPT,9/15/2020 11:01,49.85,49.85,49.85,49.85,11830,0
FPT,9/15/2020 11:02,49.85,49.85,49.85,49.85,2200,0
FPT,9/15/2020 11:03,49.85,49.9,49.85,49.85,23500,0
FPT,9/15/2020 11:04,49.85,49.9,49.85,49.85,3450,0
FPT,9/15/2020 11:05,49.85,49.85,49.85,49.85,7320,0
FPT,9/15/2020 11:06,49.85,49.85,49.85,49.85,8440,0
FPT,9/15/2020 11:07,49.85,49.85,49.85,49.85,1500,0
FPT,9/15/2020 11:08,49.85,49.85,49.85,49.85,1730,0
FPT,9/15/2020 11:09,49.85,49.85,49.85,49.85,1860,0
FPT,9/15/2020 11:10,49.85,49.85,49.85,49.85,1100,0
FPT,9/15/2020 11:11,49.9,49.9,49.85,49.85,1610,0
FPT,9/15/2020 11:12,49.85,49.9,49.85,49.85,1720,0
FPT,9/15/2020 11:13,49.85,49.85,49.85,49.85,430,0
FPT,9/15/2020 11:14,49.85,49.85,49.85,49.85,100,0
FPT,9/15/2020 11:15,49.85,49.85,49.85,49.85,1230,0
FPT,9/15/2020 11:16,49.85,49.85,49.85,49.85,160,0
FPT,9/15/2020 11:17,49.85,49.85,49.85,49.85,6000,0
FPT,9/15/2020 11:18,49.85,49.85,49.85,49.85,20,0
FPT,9/15/2020 11:19,49.85,49.85,49.85,49.85,480,0
FPT,9/15/2020 11:20,49.85,49.85,49.85,49.85,200,0
FPT,9/15/2020 11:21,49.85,49.85,49.85,49.85,680,0
FPT,9/15/2020 11:22,49.85,49.85,49.85,49.85,2160,0
FPT,9/15/2020 11:23,49.85,49.85,49.85,49.85,60,0
FPT,9/15/2020 11:24,49.9,49.9,49.85,49.85,160,0
FPT,9/15/2020 11:25,49.85,49.85,49.85,49.85,7410,0
FPT,9/15/2020 11:27,49.9,49.9,49.85,49.85,220,0
FPT,9/15/2020 11:28,49.85,49.9,49.85,49.85,19370,0
FPT,9/15/2020 11:29,49.85,49.85,49.85,49.85,310,0
FPT,9/15/2020 13:00,49.85,49.9,49.85,49.9,11290,0
FPT,9/15/2020 13:02,49.85,49.85,49.85,49.85,900,0
FPT,9/15/2020 13:03,49.85,49.85,49.85,49.85,2900,0
FPT,9/15/2020 13:04,49.85,49.85,49.85,49.85,5960,0
FPT,9/15/2020 13:05,49.85,49.9,49.85,49.85,13300,0
FPT,9/15/2020 13:06,49.85,49.9,49.85,49.85,33510,0
FPT,9/15/2020 13:07,49.85,49.85,49.85,49.85,9940,0
FPT,9/15/2020 13:08,49.85,49.85,49.85,49.85,950,0
FPT,9/15/2020 13:09,49.85,49.9,49.85,49.9,3290,0
FPT,9/15/2020 13:10,49.9,49.9,49.85,49.85,30810,0
FPT,9/15/2020 13:11,49.85,49.85,49.85,49.85,1530,0
FPT,9/15/2020 13:12,49.85,49.85,49.85,49.85,350,0
FPT,9/15/2020 13:13,49.85,49.85,49.85,49.85,600,0
FPT,9/15/2020 13:14,49.85,49.85,49.85,49.85,8830,0
FPT,9/15/2020 13:15,49.85,49.85,49.85,49.85,2190,0
FPT,9/15/2020 13:16,49.85,49.85,49.85,49.85,1620,0
FPT,9/15/2020 13:17,49.85,49.85,49.85,49.85,100,0
FPT,9/15/2020 13:18,49.9,49.9,49.85,49.85,1930,0
FPT,9/15/2020 13:19,49.85,49.9,49.85,49.9,5330,0
FPT,9/15/2020 13:20,49.85,49.85,49.85,49.85,5870,0
FPT,9/15/2020 13:21,49.85,49.85,49.85,49.85,11620,0
FPT,9/15/2020 13:22,49.85,49.85,49.85,49.85,2540,0
FPT,9/15/2020 13:23,49.85,49.85,49.85,49.85,2520,0
FPT,9/15/2020 13:24,49.85,49.85,49.85,49.85,550,0
FPT,9/15/2020 13:25,49.85,49.85,49.85,49.85,580,0
FPT,9/15/2020 13:26,49.85,49.85,49.85,49.85,1500,0
FPT,9/15/2020 13:27,49.85,49.85,49.85,49.85,32210,0
FPT,9/15/2020 13:28,49.85,49.9,49.85,49.85,6940,0
FPT,9/15/2020 13:29,49.85,49.85,49.85,49.85,4700,0
FPT,9/15/2020 13:30,49.85,49.85,49.85,49.85,1420,0
FPT,9/15/2020 13:31,49.85,49.85,49.85,49.85,3320,0
FPT,9/15/2020 13:32,49.85,49.85,49.85,49.85,1140,0
FPT,9/15/2020 13:33,49.85,49.85,49.85,49.85,50280,0
FPT,9/15/2020 13:34,49.85,49.85,49.85,49.85,3680,0
FPT,9/15/2020 13:35,49.85,49.85,49.85,49.85,3700,0
FPT,9/15/2020 13:36,49.85,49.85,49.85,49.85,7940,0
FPT,9/15/2020 13:37,49.8,49.8,49.8,49.8,3000,0
FPT,9/15/2020 13:38,49.85,49.85,49.8,49.8,3630,0
FPT,9/15/2020 13:39,49.8,49.8,49.8,49.8,30,0
FPT,9/15/2020 13:40,49.8,49.85,49.8,49.8,22080,0
FPT,9/15/2020 13:41,49.8,49.8,49.8,49.8,5000,0
FPT,9/15/2020 13:42,49.8,49.85,49.8,49.85,6450,0
FPT,9/15/2020 13:43,49.85,49.85,49.85,49.85,15310,0
FPT,9/15/2020 13:44,49.85,49.9,49.8,49.9,36530,0
FPT,9/15/2020 13:45,49.85,49.9,49.85,49.9,11290,0
FPT,9/15/2020 13:46,49.9,49.9,49.9,49.9,500,0
FPT,9/15/2020 13:47,49.85,49.9,49.85,49.85,9500,0
FPT,9/15/2020 13:48,49.85,49.9,49.85,49.85,14680,0
FPT,9/15/2020 13:49,49.9,49.9,49.85,49.9,7510,0
FPT,9/15/2020 13:50,49.9,49.9,49.85,49.85,7010,0
FPT,9/15/2020 13:51,49.85,49.85,49.85,49.85,1170,0
FPT,9/15/2020 13:52,49.85,49.9,49.85,49.85,5350,0
FPT,9/15/2020 13:53,49.85,49.9,49.85,49.85,1080,0
FPT,9/15/2020 13:54,49.85,49.9,49.85,49.85,6140,0
FPT,9/15/2020 13:55,49.9,49.9,49.85,49.85,5210,0
FPT,9/15/2020 13:56,49.9,49.9,49.85,49.85,2020,0
FPT,9/15/2020 13:57,49.85,49.85,49.85,49.85,1080,0
FPT,9/15/2020 13:58,49.85,49.85,49.85,49.85,80,0
FPT,9/15/2020 13:59,49.9,49.9,49.85,49.85,5940,0
FPT,9/15/2020 14:00,49.9,49.9,49.9,49.9,12440,0
FPT,9/15/2020 14:01,49.9,49.9,49.9,49.9,1420,0
FPT,9/15/2020 14:02,49.85,49.9,49.85,49.9,4680,0
FPT,9/15/2020 14:03,49.85,49.9,49.85,49.9,1040,0
FPT,9/15/2020 14:04,49.85,49.9,49.85,49.85,10130,0
FPT,9/15/2020 14:05,49.85,49.85,49.85,49.85,2760,0
FPT,9/15/2020 14:06,49.9,49.9,49.85,49.85,17610,0
FPT,9/15/2020 14:07,49.85,49.85,49.85,49.85,7490,0
FPT,9/15/2020 14:08,49.85,49.9,49.85,49.9,3230,0
FPT,9/15/2020 14:09,49.85,49.9,49.85,49.85,18290,0
FPT,9/15/2020 14:10,49.85,49.85,49.85,49.85,1500,0
FPT,9/15/2020 14:11,49.85,49.9,49.85,49.85,11690,0
FPT,9/15/2020 14:12,49.85,49.9,49.85,49.85,11340,0
FPT,9/15/2020 14:13,49.85,49.85,49.85,49.85,210,0
FPT,9/15/2020 14:14,49.85,49.9,49.85,49.85,6190,0
FPT,9/15/2020 14:15,49.85,49.9,49.85,49.85,4350,0
FPT,9/15/2020 14:16,49.85,49.9,49.85,49.85,6640,0
FPT,9/15/2020 14:17,49.85,49.85,49.85,49.85,16150,0
FPT,9/15/2020 14:18,49.85,49.9,49.85,49.85,8950,0
FPT,9/15/2020 14:19,49.85,49.85,49.85,49.85,2940,0
FPT,9/15/2020 14:20,49.85,49.85,49.85,49.85,6770,0
FPT,9/15/2020 14:21,49.85,49.9,49.85,49.85,5070,0
FPT,9/15/2020 14:22,49.85,49.85,49.85,49.85,3030,0
FPT,9/15/2020 14:23,49.9,49.9,49.85,49.85,10360,0
FPT,9/15/2020 14:24,49.85,49.9,49.85,49.9,11600,0
FPT,9/15/2020 14:25,49.85,49.9,49.85,49.9,5030,0
FPT,9/15/2020 14:26,49.85,49.9,49.85,49.9,5800,0
FPT,9/15/2020 14:27,49.85,49.85,49.85,49.85,14500,0
FPT,9/15/2020 14:28,49.85,49.85,49.8,49.85,16190,0
FPT,9/15/2020 14:29,49.85,49.85,49.8,49.85,24090,0
FPT,9/15/2020 14:46,50,50,50,50,231740,0
FPT,9/16/2020 9:15,50,50.1,50,50,23690,0
FPT,9/16/2020 9:16,50,50.4,50,50.4,25790,0
FPT,9/16/2020 9:17,50.4,50.5,50.3,50.5,45670,0
FPT,9/16/2020 9:18,50.5,50.6,50.4,50.5,37540,0
FPT,9/16/2020 9:19,50.5,50.7,50.5,50.6,84430,0
FPT,9/16/2020 9:20,50.6,50.7,50.6,50.7,33730,0
FPT,9/16/2020 9:21,50.7,50.8,50.7,50.7,68760,0
FPT,9/16/2020 9:22,50.7,50.8,50.7,50.8,19150,0
FPT,9/16/2020 9:23,50.7,50.8,50.7,50.8,24930,0
FPT,9/16/2020 9:24,50.7,50.7,50.6,50.7,63420,0
FPT,9/16/2020 9:25,50.7,50.7,50.6,50.6,4540,0
FPT,9/16/2020 9:26,50.6,50.6,50.6,50.6,32760,0
FPT,9/16/2020 9:27,50.6,50.7,50.5,50.5,16270,0
FPT,9/16/2020 9:28,50.6,50.6,50.5,50.6,5420,0
FPT,9/16/2020 9:29,50.5,50.7,50.5,50.6,30650,0
FPT,9/16/2020 9:30,50.6,50.7,50.6,50.6,24500,0
FPT,9/16/2020 9:31,50.6,50.7,50.6,50.6,33220,0
FPT,9/16/2020 9:32,50.6,50.6,50.5,50.6,33430,0
FPT,9/16/2020 9:33,50.6,50.6,50.5,50.6,15040,0
FPT,9/16/2020 9:34,50.6,50.6,50.5,50.5,1960,0
FPT,9/16/2020 9:35,50.6,50.6,50.5,50.5,8550,0
FPT,9/16/2020 9:36,50.5,50.6,50.5,50.5,9180,0
FPT,9/16/2020 9:37,50.5,50.6,50.5,50.6,4880,0
FPT,9/16/2020 9:38,50.5,50.6,50.5,50.5,14830,0
FPT,9/16/2020 9:39,50.5,50.6,50.5,50.5,930,0
FPT,9/16/2020 9:40,50.5,50.6,50.5,50.6,4960,0
FPT,9/16/2020 9:41,50.5,50.6,50.5,50.6,5010,0
FPT,9/16/2020 9:42,50.5,50.6,50.5,50.6,51120,0
FPT,9/16/2020 9:43,50.5,50.6,50.5,50.6,4780,0
FPT,9/16/2020 9:44,50.6,50.6,50.5,50.5,24660,0
FPT,9/16/2020 9:45,50.5,50.6,50.5,50.5,52270,0
FPT,9/16/2020 9:46,50.5,50.5,50.5,50.5,5590,0
FPT,9/16/2020 9:47,50.5,50.5,50.4,50.4,2300,0
FPT,9/16/2020 9:48,50.4,50.5,50.4,50.5,1850,0
FPT,9/16/2020 9:49,50.5,50.5,50.4,50.4,1200,0
FPT,9/16/2020 9:50,50.4,50.5,50.4,50.4,9130,0
FPT,9/16/2020 9:51,50.4,50.5,50.4,50.4,3370,0
FPT,9/16/2020 9:52,50.4,50.5,50.4,50.5,1140,0
FPT,9/16/2020 9:53,50.5,50.5,50.4,50.4,11080,0
FPT,9/16/2020 9:54,50.4,50.5,50.4,50.4,13540,0
FPT,9/16/2020 9:55,50.4,50.4,50.4,50.4,3550,0
FPT,9/16/2020 9:56,50.5,50.5,50.4,50.4,5640,0
FPT,9/16/2020 9:57,50.4,50.5,50.4,50.5,21540,0
FPT,9/16/2020 9:58,50.4,50.5,50.3,50.3,13810,0
FPT,9/16/2020 9:59,50.4,50.4,50.3,50.4,8320,0
FPT,9/16/2020 10:00,50.4,50.4,50.3,50.4,7960,0
FPT,9/16/2020 10:01,50.4,50.5,50.4,50.4,3720,0
FPT,9/16/2020 10:02,50.4,50.5,50.4,50.4,3200,0
FPT,9/16/2020 10:03,50.4,50.5,50.4,50.4,24720,0
FPT,9/16/2020 10:04,50.4,50.4,50.4,50.4,6040,0
FPT,9/16/2020 10:05,50.4,50.4,50.3,50.3,730,0
FPT,9/16/2020 10:06,50.4,50.4,50.3,50.4,1230,0
FPT,9/16/2020 10:07,50.4,50.4,50.3,50.3,12260,0
FPT,9/16/2020 10:08,50.4,50.4,50.3,50.3,4340,0
FPT,9/16/2020 10:09,50.3,50.3,50.3,50.3,1270,0
FPT,9/16/2020 10:10,50.3,50.4,50.3,50.4,3070,0
FPT,9/16/2020 10:11,50.4,50.4,50.3,50.3,5600,0
FPT,9/16/2020 10:12,50.3,50.4,50.3,50.3,80,0
FPT,9/16/2020 10:13,50.4,50.4,50.4,50.4,4590,0
FPT,9/16/2020 10:14,50.3,50.4,50.3,50.4,22700,0
FPT,9/16/2020 10:15,50.4,50.5,50.3,50.5,4410,0
FPT,9/16/2020 10:16,50.4,50.5,50.4,50.5,4330,0
FPT,9/16/2020 10:17,50.4,50.5,50.4,50.4,3330,0
FPT,9/16/2020 10:18,50.5,50.5,50.4,50.5,2260,0
FPT,9/16/2020 10:19,50.5,50.5,50.4,50.4,2690,0
FPT,9/16/2020 10:20,50.4,50.4,50.4,50.4,4930,0
FPT,9/16/2020 10:21,50.4,50.4,50.4,50.4,2160,0
FPT,9/16/2020 10:22,50.4,50.5,50.4,50.4,8780,0
FPT,9/16/2020 10:23,50.4,50.4,50.4,50.4,540,0
FPT,9/16/2020 10:24,50.5,50.5,50.4,50.4,490,0
FPT,9/16/2020 10:25,50.4,50.5,50.4,50.4,3410,0
FPT,9/16/2020 10:26,50.4,50.4,50.4,50.4,4320,0
FPT,9/16/2020 10:27,50.4,50.4,50.4,50.4,2780,0
FPT,9/16/2020 10:28,50.4,50.5,50.4,50.4,3680,0
FPT,9/16/2020 10:29,50.4,50.4,50.4,50.4,2050,0
FPT,9/16/2020 10:30,50.4,50.4,50.4,50.4,370,0
FPT,9/16/2020 10:31,50.4,50.5,50.4,50.4,3520,0
FPT,9/16/2020 10:32,50.4,50.5,50.4,50.5,4570,0
FPT,9/16/2020 10:33,50.4,50.5,50.4,50.4,2320,0
FPT,9/16/2020 10:34,50.4,50.5,50.4,50.4,2830,0
FPT,9/16/2020 10:35,50.4,50.4,50.4,50.4,5370,0
FPT,9/16/2020 10:36,50.4,50.4,50.4,50.4,1260,0
FPT,9/16/2020 10:37,50.4,50.5,50.4,50.4,2040,0
FPT,9/16/2020 10:38,50.4,50.4,50.4,50.4,100,0
FPT,9/16/2020 10:39,50.4,50.4,50.4,50.4,2860,0
FPT,9/16/2020 10:40,50.4,50.5,50.4,50.5,5600,0
FPT,9/16/2020 10:41,50.4,50.4,50.4,50.4,2100,0
FPT,9/16/2020 10:42,50.4,50.4,50.4,50.4,600,0
FPT,9/16/2020 10:43,50.5,50.5,50.5,50.5,2810,0
FPT,9/16/2020 10:44,50.5,50.5,50.4,50.4,4650,0
FPT,9/16/2020 10:45,50.4,50.5,50.4,50.5,510,0
FPT,9/16/2020 10:46,50.4,50.5,50.4,50.5,3350,0
FPT,9/16/2020 10:47,50.5,50.5,50.5,50.5,1090,0
FPT,9/16/2020 10:48,50.4,50.4,50.4,50.4,340,0
FPT,9/16/2020 10:49,50.4,50.5,50.4,50.5,5050,0
FPT,9/16/2020 10:50,50.5,50.5,50.4,50.5,460,0
FPT,9/16/2020 10:51,50.5,50.5,50.5,50.5,600,0
FPT,9/16/2020 10:52,50.4,50.5,50.4,50.4,2330,0
FPT,9/16/2020 10:53,50.4,50.5,50.4,50.5,4180,0
FPT,9/16/2020 10:54,50.5,50.5,50.4,50.5,6080,0
FPT,9/16/2020 10:55,50.4,50.5,50.4,50.5,4150,0
FPT,9/16/2020 10:56,50.5,50.5,50.5,50.5,100,0
FPT,9/16/2020 10:58,50.5,50.5,50.5,50.5,2190,0
FPT,9/16/2020 11:00,50.5,50.5,50.4,50.4,400,0
FPT,9/16/2020 11:01,50.4,50.5,50.4,50.5,2800,0
FPT,9/16/2020 11:02,50.4,50.4,50.4,50.4,10,0
FPT,9/16/2020 11:03,50.4,50.4,50.4,50.4,2350,0
FPT,9/16/2020 11:04,50.4,50.5,50.4,50.5,5110,0
FPT,9/16/2020 11:07,50.5,50.5,50.5,50.5,960,0
FPT,9/16/2020 11:08,50.4,50.4,50.4,50.4,1700,0
FPT,9/16/2020 11:09,50.4,50.4,50.4,50.4,600,0
FPT,9/16/2020 11:10,50.5,50.5,50.5,50.5,1500,0
FPT,9/16/2020 11:12,50.5,50.5,50.4,50.5,1590,0
FPT,9/16/2020 11:13,50.5,50.5,50.4,50.4,13770,0
FPT,9/16/2020 11:14,50.4,50.4,50.4,50.4,620,0
FPT,9/16/2020 11:15,50.4,50.4,50.4,50.4,21250,0
FPT,9/16/2020 11:16,50.3,50.3,50.3,50.3,10,0
FPT,9/16/2020 11:18,50.3,50.3,50.3,50.3,30,0
FPT,9/16/2020 11:20,50.4,50.4,50.3,50.3,2330,0
FPT,9/16/2020 11:21,50.4,50.4,50.3,50.3,160,0
FPT,9/16/2020 11:22,50.3,50.3,50.3,50.3,1340,0
FPT,9/16/2020 11:23,50.4,50.4,50.3,50.4,9340,0
FPT,9/16/2020 11:24,50.4,50.4,50.3,50.3,5090,0
FPT,9/16/2020 11:25,50.3,50.4,50.3,50.4,420,0
FPT,9/16/2020 11:26,50.4,50.4,50.3,50.3,1260,0
FPT,9/16/2020 11:27,50.4,50.4,50.4,50.4,70,0
FPT,9/16/2020 11:28,50.4,50.4,50.3,50.3,570,0
FPT,9/16/2020 11:29,50.3,50.4,50.3,50.4,4020,0
FPT,9/16/2020 13:00,50.3,50.3,50.3,50.3,198150,0
FPT,9/16/2020 13:01,50.4,50.4,50.3,50.4,2420,0
FPT,9/16/2020 13:03,50.5,50.5,50.4,50.4,1010,0
FPT,9/16/2020 13:04,50.5,50.5,50.4,50.5,3540,0
FPT,9/16/2020 13:05,50.5,50.5,50.5,50.5,5100,0
FPT,9/16/2020 13:06,50.5,50.5,50.5,50.5,240,0
FPT,9/16/2020 13:07,50.5,50.5,50.4,50.4,3130,0
FPT,9/16/2020 13:08,50.5,50.5,50.4,50.4,300,0
FPT,9/16/2020 13:09,50.4,50.4,50.4,50.4,1910,0
FPT,9/16/2020 13:10,50.5,50.5,50.4,50.4,3160,0
FPT,9/16/2020 13:11,50.4,50.5,50.4,50.5,530,0
FPT,9/16/2020 13:12,50.4,50.4,50.4,50.4,660,0
FPT,9/16/2020 13:13,50.5,50.5,50.4,50.4,1790,0
FPT,9/16/2020 13:14,50.4,50.4,50.4,50.4,1170,0
FPT,9/16/2020 13:15,50.4,50.4,50.4,50.4,1530,0
FPT,9/16/2020 13:16,50.5,50.5,50.4,50.4,7330,0
FPT,9/16/2020 13:17,50.4,50.4,50.4,50.4,17750,0
FPT,9/16/2020 13:18,50.4,50.4,50.4,50.4,4340,0
FPT,9/16/2020 13:19,50.4,50.4,50.4,50.4,1270,0
FPT,9/16/2020 13:20,50.4,50.4,50.4,50.4,1320,0
FPT,9/16/2020 13:21,50.4,50.5,50.4,50.4,3510,0
FPT,9/16/2020 13:22,50.5,50.5,50.4,50.5,2520,0
FPT,9/16/2020 13:23,50.5,50.5,50.4,50.4,4110,0
FPT,9/16/2020 13:24,50.4,50.4,50.4,50.4,2190,0
FPT,9/16/2020 13:25,50.4,50.5,50.4,50.4,3700,0
FPT,9/16/2020 13:26,50.4,50.4,50.4,50.4,16000,0
FPT,9/16/2020 13:27,50.4,50.4,50.4,50.4,110,0
FPT,9/16/2020 13:28,50.3,50.3,50.3,50.3,400,0
FPT,9/16/2020 13:30,50.3,50.3,50.3,50.3,150,0
FPT,9/16/2020 13:32,50.4,50.4,50.4,50.4,3080,0
FPT,9/16/2020 13:33,50.3,50.3,50.3,50.3,1180,0
FPT,9/16/2020 13:35,50.4,50.4,50.3,50.3,2680,0
FPT,9/16/2020 13:36,50.3,50.3,50.3,50.3,610,0
FPT,9/16/2020 13:37,50.4,50.4,50.4,50.4,90,0
FPT,9/16/2020 13:38,50.4,50.4,50.3,50.3,2580,0
FPT,9/16/2020 13:39,50.4,50.4,50.3,50.3,110,0
FPT,9/16/2020 13:40,50.4,50.4,50.3,50.3,3360,0
FPT,9/16/2020 13:41,50.4,50.4,50.3,50.3,8000,0
FPT,9/16/2020 13:42,50.3,50.4,50.3,50.4,25430,0
FPT,9/16/2020 13:43,50.3,50.3,50.3,50.3,2000,0
FPT,9/16/2020 13:44,50.4,50.4,50.3,50.3,8400,0
FPT,9/16/2020 13:45,50.3,50.4,50.3,50.4,9880,0
FPT,9/16/2020 13:46,50.3,50.3,50.3,50.3,6060,0
FPT,9/16/2020 13:47,50.3,50.3,50.3,50.3,4220,0
FPT,9/16/2020 13:49,50.3,50.3,50.3,50.3,50,0
FPT,9/16/2020 13:50,50.2,50.3,50.2,50.3,12470,0
FPT,9/16/2020 13:51,50.2,50.2,50.1,50.1,15330,0
FPT,9/16/2020 13:52,50.1,50.2,50.1,50.2,1010,0
FPT,9/16/2020 13:53,50.2,50.2,50.2,50.2,9960,0
FPT,9/16/2020 13:54,50.2,50.2,50.1,50.2,2840,0
FPT,9/16/2020 13:55,50.2,50.2,50.2,50.2,3610,0
FPT,9/16/2020 13:56,50.2,50.2,50.2,50.2,2400,0
FPT,9/16/2020 13:57,50.2,50.2,50.2,50.2,3430,0
FPT,9/16/2020 13:58,50.2,50.3,50.2,50.2,12080,0
FPT,9/16/2020 13:59,50.2,50.2,50.2,50.2,100,0
FPT,9/16/2020 14:00,50.2,50.3,50.2,50.3,29260,0
FPT,9/16/2020 14:01,50.3,50.4,50.3,50.3,51050,0
FPT,9/16/2020 14:02,50.4,50.4,50.4,50.4,720,0
FPT,9/16/2020 14:03,50.3,50.4,50.3,50.4,2640,0
FPT,9/16/2020 14:04,50.4,50.5,50.4,50.4,1580,0
FPT,9/16/2020 14:05,50.4,50.4,50.4,50.4,8800,0
FPT,9/16/2020 14:06,50.4,50.5,50.4,50.4,4880,0
FPT,9/16/2020 14:07,50.4,50.4,50.4,50.4,260,0
FPT,9/16/2020 14:08,50.4,50.4,50.4,50.4,500,0
FPT,9/16/2020 14:09,50.4,50.5,50.4,50.4,5820,0
FPT,9/16/2020 14:10,50.4,50.4,50.4,50.4,20210,0
FPT,9/16/2020 14:12,50.4,50.4,50.4,50.4,130,0
FPT,9/16/2020 14:13,50.4,50.4,50.3,50.3,510,0
FPT,9/16/2020 14:14,50.3,50.4,50.3,50.4,1240,0
FPT,9/16/2020 14:15,50.3,50.3,50.3,50.3,2270,0
FPT,9/16/2020 14:16,50.4,50.4,50.4,50.4,2470,0
FPT,9/16/2020 14:17,50.4,50.4,50.4,50.4,20,0
FPT,9/16/2020 14:18,50.3,50.4,50.3,50.3,2680,0
FPT,9/16/2020 14:19,50.4,50.4,50.4,50.4,4310,0
FPT,9/16/2020 14:20,50.4,50.4,50.4,50.4,1000,0
FPT,9/16/2020 14:21,50.3,50.3,50.3,50.3,10,0
FPT,9/16/2020 14:22,50.4,50.4,50.3,50.4,7840,0
FPT,9/16/2020 14:25,50.4,50.4,50.4,50.4,2720,0
FPT,9/16/2020 14:26,50.4,50.4,50.4,50.4,4360,0
FPT,9/16/2020 14:27,50.4,50.4,50.3,50.4,12090,0
FPT,9/16/2020 14:28,50.4,50.4,50.3,50.3,1610,0
FPT,9/16/2020 14:29,50.4,50.4,50.3,50.4,5420,0
FPT,9/16/2020 14:46,50.5,50.5,50.5,50.5,104900,0
FPT,9/17/2020 9:15,50.3,50.3,50.3,50.3,20870,0
FPT,9/17/2020 9:16,50.3,50.3,50.3,50.3,70,0
FPT,9/17/2020 9:17,50.3,50.3,50.3,50.3,3180,0
FPT,9/17/2020 9:18,50.2,50.2,50.2,50.2,4540,0
FPT,9/17/2020 9:19,50.2,50.2,50.2,50.2,9860,0
FPT,9/17/2020 9:20,50.2,50.2,50.1,50.1,4580,0
FPT,9/17/2020 9:21,50.2,50.2,50.1,50.2,5250,0
FPT,9/17/2020 9:22,50.1,50.1,50.1,50.1,5330,0
FPT,9/17/2020 9:23,50.1,50.2,50.1,50.1,6180,0
FPT,9/17/2020 9:24,50.1,50.1,50.1,50.1,3210,0
FPT,9/17/2020 9:25,50.1,50.2,50.1,50.2,4710,0
FPT,9/17/2020 9:26,50.2,50.2,50.2,50.2,2880,0
FPT,9/17/2020 9:27,50.2,50.2,50.2,50.2,5390,0
FPT,9/17/2020 9:28,50.2,50.2,50.2,50.2,500,0
FPT,9/17/2020 9:29,50.2,50.2,50.2,50.2,570,0
FPT,9/17/2020 9:30,50.2,50.2,50.2,50.2,3910,0
FPT,9/17/2020 9:31,50.2,50.2,50.2,50.2,500,0
FPT,9/17/2020 9:32,50.3,50.3,50.3,50.3,50,0
FPT,9/17/2020 9:33,50.2,50.3,50.2,50.2,3740,0
FPT,9/17/2020 9:34,50.1,50.2,50.1,50.2,30,0
FPT,9/17/2020 9:35,50.2,50.2,50.2,50.2,1990,0
FPT,9/17/2020 9:36,50.2,50.2,50.2,50.2,60,0
FPT,9/17/2020 9:37,50.3,50.3,50.2,50.2,310,0
FPT,9/17/2020 9:38,50.3,50.3,50.3,50.3,2800,0
FPT,9/17/2020 9:39,50.2,50.3,50.2,50.3,250,0
FPT,9/17/2020 9:40,50.2,50.2,50.2,50.2,23690,0
FPT,9/17/2020 9:41,50.2,50.2,50.1,50.2,19460,0
FPT,9/17/2020 9:42,50.2,50.2,50.2,50.2,520,0
FPT,9/17/2020 9:43,50.2,50.2,50.1,50.1,3790,0
FPT,9/17/2020 9:44,50.1,50.1,50.1,50.1,460,0
FPT,9/17/2020 9:45,50.1,50.2,50.1,50.2,780,0
FPT,9/17/2020 9:46,50.2,50.2,50.1,50.1,18330,0
FPT,9/17/2020 9:47,50.1,50.1,50,50,36180,0
FPT,9/17/2020 9:48,50.2,50.2,50,50,340,0
FPT,9/17/2020 9:49,50,50,50,50,26230,0
FPT,9/17/2020 9:50,50.1,50.1,50.1,50.1,3100,0
FPT,9/17/2020 9:51,50,50.1,50,50.1,9870,0
FPT,9/17/2020 9:52,50.1,50.1,50.1,50.1,1370,0
FPT,9/17/2020 9:53,50.1,50.1,50.1,50.1,720,0
FPT,9/17/2020 9:54,50,50,50,50,2400,0
FPT,9/17/2020 9:55,50.1,50.1,50,50,3630,0
FPT,9/17/2020 9:56,50,50.1,50,50.1,3160,0
FPT,9/17/2020 9:57,50.1,50.1,50,50,9640,0
FPT,9/17/2020 9:58,50,50.1,50,50.1,10790,0
FPT,9/17/2020 9:59,50,50,50,50,2080,0
FPT,9/17/2020 10:00,50,50.1,50,50.1,990,0
FPT,9/17/2020 10:01,50,50.1,50,50.1,9710,0
FPT,9/17/2020 10:02,50.1,50.1,50.1,50.1,1050,0
FPT,9/17/2020 10:03,50.1,50.1,50,50,350,0
FPT,9/17/2020 10:04,50,50,50,50,1650,0
FPT,9/17/2020 10:05,50.1,50.1,50.1,50.1,10460,0
FPT,9/17/2020 10:06,50.1,50.1,50.1,50.1,560,0
FPT,9/17/2020 10:07,50.1,50.1,50.1,50.1,8060,0
FPT,9/17/2020 10:08,50.1,50.1,50.1,50.1,260,0
FPT,9/17/2020 10:09,50.1,50.1,50.1,50.1,100,0
FPT,9/17/2020 10:10,50.2,50.2,50.1,50.1,35360,0
FPT,9/17/2020 10:11,50.2,50.2,50.2,50.2,510,0
FPT,9/17/2020 10:12,50.1,50.2,50.1,50.2,11550,0
FPT,9/17/2020 10:13,50.2,50.2,50.2,50.2,6940,0
FPT,9/17/2020 10:14,50.3,50.3,50.2,50.2,15460,0
FPT,9/17/2020 10:15,50.2,50.2,50.1,50.1,9600,0
FPT,9/17/2020 10:16,50.1,50.1,50.1,50.1,3030,0
FPT,9/17/2020 10:17,50.1,50.1,50.1,50.1,2710,0
FPT,9/17/2020 10:18,50.1,50.2,50,50.1,20520,0
FPT,9/17/2020 10:19,50,50,50,50,37530,0
FPT,9/17/2020 10:20,49.95,50,49.95,50,10390,0
FPT,9/17/2020 10:21,49.95,50,49.9,50,6780,0
FPT,9/17/2020 10:23,50.1,50.1,50,50.1,4130,0
FPT,9/17/2020 10:24,50.1,50.1,50.1,50.1,7780,0
FPT,9/17/2020 10:25,50.1,50.1,50,50,5000,0
FPT,9/17/2020 10:26,50.1,50.1,50.1,50.1,80,0
FPT,9/17/2020 10:27,50.1,50.1,50.1,50.1,18000,0
FPT,9/17/2020 10:28,50.1,50.1,50.1,50.1,2060,0
FPT,9/17/2020 10:29,50.1,50.1,50,50.1,2850,0
FPT,9/17/2020 10:30,50,50,50,50,52960,0
FPT,9/17/2020 10:31,50,50.1,50,50,3630,0
FPT,9/17/2020 10:32,49.95,50,49.95,50,4990,0
FPT,9/17/2020 10:33,50,50,49.95,49.95,7520,0
FPT,9/17/2020 10:34,50,50.1,50,50.1,1740,0
FPT,9/17/2020 10:35,50.1,50.1,50,50,7150,0
FPT,9/17/2020 10:36,50,50.1,50,50.1,8600,0
FPT,9/17/2020 10:37,50,50,50,50,1980,0
FPT,9/17/2020 10:39,50.1,50.2,50.1,50.2,60,0
FPT,9/17/2020 10:40,50,50,50,50,1980,0
FPT,9/17/2020 10:41,50,50,50,50,2640,0
FPT,9/17/2020 10:42,50,50.2,50,50.2,160,0
FPT,9/17/2020 10:43,50.1,50.1,50.1,50.1,60,0
FPT,9/17/2020 10:44,50.1,50.1,50.1,50.1,50,0
FPT,9/17/2020 10:45,50.1,50.1,50.1,50.1,620,0
FPT,9/17/2020 10:46,50.1,50.1,50.1,50.1,4780,0
FPT,9/17/2020 10:47,50.2,50.2,50.1,50.1,550,0
FPT,9/17/2020 10:48,50.1,50.1,50.1,50.1,10,0
FPT,9/17/2020 10:49,50.1,50.1,50.1,50.1,10,0
FPT,9/17/2020 10:50,50.1,50.1,50.1,50.1,2050,0
FPT,9/17/2020 10:51,50.1,50.1,50.1,50.1,510,0
FPT,9/17/2020 10:53,50.2,50.2,50.2,50.2,10000,0
FPT,9/17/2020 10:54,50.2,50.2,50.2,50.2,4450,0
FPT,9/17/2020 10:55,50.2,50.2,50.2,50.2,30,0
FPT,9/17/2020 10:56,50.2,50.2,50.2,50.2,500,0
FPT,9/17/2020 10:57,50.2,50.2,50.2,50.2,4000,0
FPT,9/17/2020 10:58,50.2,50.3,50.2,50.3,37520,0
FPT,9/17/2020 10:59,50.3,50.3,50.3,50.3,1280,0
FPT,9/17/2020 11:00,50.4,50.4,50.3,50.4,320,0
FPT,9/17/2020 11:01,50.3,50.4,50.3,50.4,400,0
FPT,9/17/2020 11:02,50.4,50.4,50.3,50.3,150,0
FPT,9/17/2020 11:03,50.3,50.3,50.3,50.3,20,0
FPT,9/17/2020 11:04,50.3,50.4,50.3,50.3,50,0
FPT,9/17/2020 11:05,50.4,50.4,50.4,50.4,4140,0
FPT,9/17/2020 11:06,50.4,50.4,50.4,50.4,14820,0
FPT,9/17/2020 11:07,50.4,50.4,50.4,50.4,6840,0
FPT,9/17/2020 11:08,50.4,50.5,50.4,50.4,3850,0
FPT,9/17/2020 11:09,50.4,50.4,50.4,50.4,620,0
FPT,9/17/2020 11:10,50.4,50.4,50.4,50.4,10,0
FPT,9/17/2020 11:12,50.4,50.4,50.4,50.4,2000,0
FPT,9/17/2020 11:13,50.3,50.3,50.3,50.3,50,0
FPT,9/17/2020 11:14,50.4,50.4,50.3,50.4,110,0
FPT,9/17/2020 11:15,50.3,50.3,50.3,50.3,20,0
FPT,9/17/2020 11:16,50.4,50.4,50.3,50.3,3010,0
FPT,9/17/2020 11:17,50.4,50.4,50.4,50.4,100,0
FPT,9/17/2020 11:18,50.3,50.4,50.3,50.4,30,0
FPT,9/17/2020 11:20,50.4,50.4,50.4,50.4,2200,0
FPT,9/17/2020 11:21,50.3,50.4,50.3,50.4,1100,0
FPT,9/17/2020 11:22,50.4,50.4,50.4,50.4,7510,0
FPT,9/17/2020 11:23,50.5,50.5,50.4,50.4,2940,0
FPT,9/17/2020 11:24,50.5,50.5,50.3,50.3,2000,0
FPT,9/17/2020 11:25,50.4,50.5,50.4,50.5,1080,0
FPT,9/17/2020 11:26,50.4,50.5,50.4,50.4,630,0
FPT,9/17/2020 11:27,50.4,50.4,50.3,50.3,4440,0
FPT,9/17/2020 11:28,50.4,50.4,50.4,50.4,2850,0
FPT,9/17/2020 13:00,50.3,50.3,50.3,50.3,21950,0
FPT,9/17/2020 13:01,50.3,50.3,50.3,50.3,10,0
FPT,9/17/2020 13:04,50.2,50.3,50.2,50.3,100,0
FPT,9/17/2020 13:06,50.3,50.3,50.2,50.2,11080,0
FPT,9/17/2020 13:07,50.3,50.3,50.3,50.3,1440,0
FPT,9/17/2020 13:09,50.3,50.3,50.2,50.2,11160,0
FPT,9/17/2020 13:10,50.2,50.2,50.2,50.2,1920,0
FPT,9/17/2020 13:11,50.2,50.3,50.2,50.2,20780,0
FPT,9/17/2020 13:13,50.3,50.3,50.2,50.2,12080,0
FPT,9/17/2020 13:14,50.2,50.2,50.2,50.2,3500,0
FPT,9/17/2020 13:15,50.2,50.3,50.2,50.2,5310,0
FPT,9/17/2020 13:16,50.2,50.2,50.2,50.2,5000,0
FPT,9/17/2020 13:17,50.2,50.2,50.2,50.2,2770,0
FPT,9/17/2020 13:18,50.2,50.2,50.2,50.2,18700,0
FPT,9/17/2020 13:19,50.1,50.2,50.1,50.2,4730,0
FPT,9/17/2020 13:20,50.3,50.3,50.2,50.2,5880,0
FPT,9/17/2020 13:21,50.2,50.2,50.2,50.2,100,0
FPT,9/17/2020 13:22,50.1,50.1,50.1,50.1,330,0
FPT,9/17/2020 13:23,50.1,50.1,50.1,50.1,6830,0
FPT,9/17/2020 13:24,50.2,50.2,50.2,50.2,10,0
FPT,9/17/2020 13:26,50.2,50.2,50.1,50.2,16070,0
FPT,9/17/2020 13:27,50.2,50.2,50.2,50.2,3360,0
FPT,9/17/2020 13:28,50.2,50.2,50.1,50.1,4110,0
FPT,9/17/2020 13:29,50.1,50.2,50.1,50.2,2830,0
FPT,9/17/2020 13:31,50.2,50.2,50.1,50.1,7760,0
FPT,9/17/2020 13:32,50.1,50.1,50.1,50.1,3800,0
FPT,9/17/2020 13:33,50.1,50.1,50.1,50.1,100,0
FPT,9/17/2020 13:34,50.1,50.1,50,50,17550,0
FPT,9/17/2020 13:35,50,50.1,50,50.1,3140,0
FPT,9/17/2020 13:36,50,50.1,50,50.1,17400,0
FPT,9/17/2020 13:37,50.1,50.1,50,50,15090,0
FPT,9/17/2020 13:38,50,50,50,50,18510,0
FPT,9/17/2020 13:39,50,50,50,50,25310,0
FPT,9/17/2020 13:40,50,50,50,50,6780,0
FPT,9/17/2020 13:41,50,50,50,50,34750,0
FPT,9/17/2020 13:42,50,50.1,50,50.1,14100,0
FPT,9/17/2020 13:43,50.1,50.1,50,50,14040,0
FPT,9/17/2020 13:44,50,50.1,50,50,5550,0
FPT,9/17/2020 13:45,50,50,50,50,10570,0
FPT,9/17/2020 13:46,50,50,50,50,18540,0
FPT,9/17/2020 13:47,50,50,50,50,29000,0
FPT,9/17/2020 13:48,50,50.1,50,50,8810,0
FPT,9/17/2020 13:49,50,50.1,50,50.1,6550,0
FPT,9/17/2020 13:50,50,50.1,50,50,16520,0
FPT,9/17/2020 13:51,50,50.1,50,50.1,3440,0
FPT,9/17/2020 13:52,50,50,50,50,50,0
FPT,9/17/2020 13:53,50,50.1,50,50.1,5790,0
FPT,9/17/2020 13:54,50.1,50.1,50,50.1,14810,0
FPT,9/17/2020 13:55,50,50.1,50,50,32520,0
FPT,9/17/2020 13:56,50.1,50.1,50.1,50.1,570,0
FPT,9/17/2020 13:57,50.1,50.1,50.1,50.1,1060,0
FPT,9/17/2020 13:58,50,50,50,50,90,0
FPT,9/17/2020 13:59,50,50.1,50,50,2700,0
FPT,9/17/2020 14:00,50,50,50,50,1010,0
FPT,9/17/2020 14:01,50,50,49.95,50,27210,0
FPT,9/17/2020 14:02,50,50,49.95,49.95,14790,0
FPT,9/17/2020 14:03,50,50,50,50,2160,0
FPT,9/17/2020 14:04,50,50,49.95,50,4850,0
FPT,9/17/2020 14:05,50.1,50.1,50.1,50.1,3070,0
FPT,9/17/2020 14:06,50,50.1,50,50.1,430,0
FPT,9/17/2020 14:07,50,50.1,50,50.1,3770,0
FPT,9/17/2020 14:08,50.1,50.1,50.1,50.1,13400,0
FPT,9/17/2020 14:09,50.2,50.2,50.1,50.1,7700,0
FPT,9/17/2020 14:10,50.1,50.2,50.1,50.2,11630,0
FPT,9/17/2020 14:11,50.2,50.2,50.1,50.2,3690,0
FPT,9/17/2020 14:12,50.1,50.2,50.1,50.2,1050,0
FPT,9/17/2020 14:14,50.1,50.1,50.1,50.1,1020,0
FPT,9/17/2020 14:15,50.1,50.1,50.1,50.1,100,0
FPT,9/17/2020 14:16,50.2,50.2,50.2,50.2,1250,0
FPT,9/17/2020 14:17,50.2,50.2,50.2,50.2,4440,0
FPT,9/17/2020 14:18,50.2,50.2,50.2,50.2,1000,0
FPT,9/17/2020 14:19,50.2,50.2,50.2,50.2,1000,0
FPT,9/17/2020 14:20,50.2,50.2,50.2,50.2,10,0
FPT,9/17/2020 14:22,50.2,50.3,50.2,50.3,410,0
FPT,9/17/2020 14:23,50.3,50.3,50.3,50.3,2030,0
FPT,9/17/2020 14:25,50.2,50.3,50.2,50.3,100,0
FPT,9/17/2020 14:26,50.3,50.3,50.2,50.2,3180,0
FPT,9/17/2020 14:27,50.2,50.2,50.2,50.2,1890,0
FPT,9/17/2020 14:28,50.2,50.2,50.2,50.2,22630,0
FPT,9/17/2020 14:29,50.2,50.3,50.2,50.2,650,0
FPT,9/17/2020 14:46,50,50,50,50,211700,0
FPT,9/18/2020 9:15,50.1,50.1,50.1,50.1,17230,0
FPT,9/18/2020 9:16,50.2,50.2,50.2,50.2,3100,0
FPT,9/18/2020 9:17,50.1,50.2,50.1,50.2,2100,0
FPT,9/18/2020 9:18,50.2,50.2,50.2,50.2,6100,0
FPT,9/18/2020 9:19,50.2,50.3,50.2,50.2,4780,0
FPT,9/18/2020 9:20,50.2,50.2,50.2,50.2,10,0
FPT,9/18/2020 9:21,50.2,50.2,50.1,50.1,10790,0
FPT,9/18/2020 9:22,50.1,50.1,50.1,50.1,2600,0
FPT,9/18/2020 9:23,50.1,50.1,50.1,50.1,4060,0
FPT,9/18/2020 9:24,50.1,50.1,50.1,50.1,1780,0
FPT,9/18/2020 9:25,50.1,50.1,50.1,50.1,4340,0
FPT,9/18/2020 9:26,50.2,50.3,50.2,50.3,18720,0
FPT,9/18/2020 9:27,50.4,50.5,50.4,50.5,64440,0
FPT,9/18/2020 9:28,50.5,50.7,50.5,50.6,16880,0
FPT,9/18/2020 9:29,50.7,50.7,50.6,50.7,18180,0
FPT,9/18/2020 9:30,50.7,50.7,50.6,50.6,1950,0
FPT,9/18/2020 9:31,50.6,50.6,50.5,50.6,25620,0
FPT,9/18/2020 9:32,50.6,50.6,50.5,50.6,16430,0
FPT,9/18/2020 9:33,50.6,50.6,50.5,50.6,6010,0
FPT,9/18/2020 9:34,50.5,50.5,50.4,50.4,18980,0
FPT,9/18/2020 9:35,50.5,50.5,50.5,50.5,39500,0
FPT,9/18/2020 9:36,50.5,50.6,50.5,50.6,81220,0
FPT,9/18/2020 9:37,50.6,50.6,50.6,50.6,8280,0
FPT,9/18/2020 9:38,50.6,50.6,50.5,50.6,22180,0
FPT,9/18/2020 9:39,50.6,50.7,50.6,50.6,640,0
FPT,9/18/2020 9:40,50.6,50.7,50.6,50.6,24610,0
FPT,9/18/2020 9:41,50.6,50.6,50.6,50.6,7230,0
FPT,9/18/2020 9:42,50.6,50.7,50.6,50.7,88630,0
FPT,9/18/2020 9:43,50.7,50.8,50.7,50.7,36210,0
FPT,9/18/2020 9:44,50.8,50.8,50.7,50.8,146540,0
FPT,9/18/2020 9:45,50.8,50.9,50.8,50.9,102040,0
FPT,9/18/2020 9:46,50.9,51,50.9,51,65580,0
FPT,9/18/2020 9:47,50.9,51,50.9,50.9,47160,0
FPT,9/18/2020 9:48,50.9,51,50.9,51,184550,0
FPT,9/18/2020 9:49,51,51.1,51,51.1,225970,0
FPT,9/18/2020 9:50,51.1,51.3,51.1,51.3,74510,0
FPT,9/18/2020 9:51,51.3,51.4,51.1,51.4,86070,0
FPT,9/18/2020 9:52,51.3,51.4,51.2,51.3,60090,0
FPT,9/18/2020 9:53,51.3,51.3,51.2,51.3,7040,0
FPT,9/18/2020 9:54,51.3,51.3,51.2,51.3,18320,0
FPT,9/18/2020 9:55,51.2,51.3,51.2,51.2,26690,0
FPT,9/18/2020 9:56,51.2,51.2,51.1,51.1,13680,0
FPT,9/18/2020 9:57,51.2,51.2,51.1,51.2,27270,0
FPT,9/18/2020 9:58,51.2,51.3,51.1,51.2,34270,0
FPT,9/18/2020 9:59,51.2,51.3,51.2,51.2,4980,0
FPT,9/18/2020 10:00,51.2,51.3,51.2,51.3,2630,0
FPT,9/18/2020 10:01,51.3,51.3,51.2,51.3,11290,0
FPT,9/18/2020 10:02,51.3,51.3,51.2,51.3,22990,0
FPT,9/18/2020 10:03,51.3,51.3,51.2,51.2,29140,0
FPT,9/18/2020 10:04,51.3,51.3,51.1,51.1,12820,0
FPT,9/18/2020 10:05,51.2,51.2,51.2,51.2,7190,0
FPT,9/18/2020 10:06,51.2,51.2,51.1,51.2,30000,0
FPT,9/18/2020 10:07,51.2,51.2,51.1,51.1,12120,0
FPT,9/18/2020 10:08,51.2,51.2,51.1,51.2,8770,0
FPT,9/18/2020 10:09,51.1,51.3,51.1,51.2,63410,0
FPT,9/18/2020 10:10,51.2,51.3,51.2,51.2,8060,0
FPT,9/18/2020 10:11,51.2,51.2,51.2,51.2,5580,0
FPT,9/18/2020 10:12,51.2,51.2,51.1,51.1,8310,0
FPT,9/18/2020 10:13,51.2,51.2,51.1,51.2,5600,0
FPT,9/18/2020 10:14,51.2,51.2,51.1,51.2,2650,0
FPT,9/18/2020 10:15,51.1,51.2,51.1,51.1,7760,0
FPT,9/18/2020 10:16,51.1,51.2,51.1,51.1,13030,0
FPT,9/18/2020 10:17,51.1,51.2,51,51.1,57930,0
FPT,9/18/2020 10:18,51,51.1,51,51.1,51430,0
FPT,9/18/2020 10:19,51.1,51.1,51.1,51.1,3290,0
FPT,9/18/2020 10:20,51.1,51.1,51.1,51.1,1830,0
FPT,9/18/2020 10:21,51,51.1,51,51.1,2110,0
FPT,9/18/2020 10:22,51.1,51.1,51,51.1,310,0
FPT,9/18/2020 10:23,51.1,51.1,51,51.1,18370,0
FPT,9/18/2020 10:24,51,51.1,51,51.1,300,0
FPT,9/18/2020 10:25,51,51.1,51,51,22520,0
FPT,9/18/2020 10:26,51,51.1,51,51,5210,0
FPT,9/18/2020 10:27,51,51.1,51,51,7670,0
FPT,9/18/2020 10:28,51.1,51.1,51,51.1,5580,0
FPT,9/18/2020 10:29,51.1,51.1,51.1,51.1,4560,0
FPT,9/18/2020 10:30,51.1,51.1,51,51,13170,0
FPT,9/18/2020 10:31,51,51.1,51,51.1,42920,0
FPT,9/18/2020 10:32,51.1,51.1,51,51,6810,0
FPT,9/18/2020 10:33,51,51.1,51,51,2780,0
FPT,9/18/2020 10:34,51,51.1,51,51.1,11840,0
FPT,9/18/2020 10:35,51,51.1,51,51,2280,0
FPT,9/18/2020 10:36,51,51.1,51,51.1,1350,0
FPT,9/18/2020 10:37,51,51,51,51,40150,0
FPT,9/18/2020 10:38,51,51.1,51,51,300,0
FPT,9/18/2020 10:39,51.1,51.1,51,51,2970,0
FPT,9/18/2020 10:40,51.1,51.1,51.1,51.1,300,0
FPT,9/18/2020 10:41,51,51.1,51,51.1,3890,0
FPT,9/18/2020 10:42,51,51.1,51,51.1,2990,0
FPT,9/18/2020 10:43,51.1,51.1,51.1,51.1,5760,0
FPT,9/18/2020 10:44,51.1,51.1,51.1,51.1,6420,0
FPT,9/18/2020 10:45,51,51.1,51,51.1,7930,0
FPT,9/18/2020 10:46,51.1,51.1,51,51.1,22620,0
FPT,9/18/2020 10:47,51.1,51.1,51,51.1,6980,0
FPT,9/18/2020 10:48,51,51,51,51,6590,0
FPT,9/18/2020 10:49,51,51.1,51,51.1,4750,0
FPT,9/18/2020 10:50,51.1,51.1,51,51,12660,0
FPT,9/18/2020 10:51,51.1,51.1,51,51.1,38380,0
FPT,9/18/2020 10:52,51.1,51.1,51.1,51.1,1210,0
FPT,9/18/2020 10:53,51.1,51.1,51.1,51.1,610,0
FPT,9/18/2020 10:54,51.2,51.2,51.1,51.1,10520,0
FPT,9/18/2020 10:55,51.2,51.2,51.1,51.1,2350,0
FPT,9/18/2020 10:56,51.1,51.1,51.1,51.1,550,0
FPT,9/18/2020 10:57,51.1,51.1,51,51,13970,0
FPT,9/18/2020 10:58,51,51.2,51,51.2,11590,0
FPT,9/18/2020 10:59,51,51.2,51,51.1,2440,0
FPT,9/18/2020 11:00,51.1,51.1,51.1,51.1,180,0
FPT,9/18/2020 11:01,51.1,51.1,51,51,2970,0
FPT,9/18/2020 11:02,51,51.1,51,51.1,1030,0
FPT,9/18/2020 11:03,51.1,51.1,51.1,51.1,500,0
FPT,9/18/2020 11:05,51.1,51.1,51.1,51.1,3020,0
FPT,9/18/2020 11:06,51.1,51.1,51.1,51.1,30,0
FPT,9/18/2020 11:07,51,51,51,51,510,0
FPT,9/18/2020 11:09,51,51,51,51,2500,0
FPT,9/18/2020 11:10,51,51.1,51,51,19520,0
FPT,9/18/2020 11:11,51,51,51,51,11190,0
FPT,9/18/2020 11:12,51,51,51,51,21570,0
FPT,9/18/2020 11:13,51,51,51,51,1460,0
FPT,9/18/2020 11:14,51,51,51,51,40,0
FPT,9/18/2020 11:15,51,51,51,51,6940,0
FPT,9/18/2020 11:16,51,51,50.9,51,14760,0
FPT,9/18/2020 11:17,51,51,51,51,3000,0
FPT,9/18/2020 11:18,51,51,51,51,1490,0
FPT,9/18/2020 11:19,51,51,51,51,3680,0
FPT,9/18/2020 11:20,51,51,51,51,240,0
FPT,9/18/2020 11:21,51,51,51,51,10300,0
FPT,9/18/2020 11:22,51,51,51,51,10,0
FPT,9/18/2020 11:23,51,51,51,51,1120,0
FPT,9/18/2020 11:24,51,51,51,51,110,0
FPT,9/18/2020 11:25,51,51,51,51,60,0
FPT,9/18/2020 11:26,50.9,51,50.9,51,4550,0
FPT,9/18/2020 11:27,51,51,51,51,10,0
FPT,9/18/2020 11:28,51,51,51,51,230,0
FPT,9/18/2020 11:29,51,51,51,51,210,0
FPT,9/18/2020 13:00,51,51,51,51,12190,0
FPT,9/18/2020 13:01,51,51,51,51,70,0
FPT,9/18/2020 13:02,51,51.1,51,51.1,17510,0
FPT,9/18/2020 13:03,51,51.1,51,51,100,0
FPT,9/18/2020 13:04,51,51,51,51,2800,0
FPT,9/18/2020 13:05,51,51,51,51,3000,0
FPT,9/18/2020 13:06,51,51,51,51,500,0
FPT,9/18/2020 13:07,51,51,51,51,1800,0
FPT,9/18/2020 13:08,51,51,51,51,1530,0
FPT,9/18/2020 13:10,50.9,51,50.9,51,3000,0
FPT,9/18/2020 13:11,51,51,51,51,10,0
FPT,9/18/2020 13:12,51,51,50.9,51,3670,0
FPT,9/18/2020 13:13,51,51,51,51,10370,0
FPT,9/18/2020 13:14,51,51.1,51,51,3680,0
FPT,9/18/2020 13:15,51,51,51,51,120,0
FPT,9/18/2020 13:17,51,51.1,51,51,4470,0
FPT,9/18/2020 13:18,51,51,51,51,1150,0
FPT,9/18/2020 13:19,51,51,51,51,1140,0
FPT,9/18/2020 13:20,51,51,51,51,1690,0
FPT,9/18/2020 13:21,50.9,51,50.9,51,3870,0
FPT,9/18/2020 13:22,51,51,50.9,51,4790,0
FPT,9/18/2020 13:23,51,51,51,51,3240,0
FPT,9/18/2020 13:24,51,51,51,51,830,0
FPT,9/18/2020 13:25,51,51,51,51,6030,0
FPT,9/18/2020 13:26,51,51,51,51,6540,0
FPT,9/18/2020 13:27,51,51,51,51,6370,0
FPT,9/18/2020 13:28,51,51,51,51,5520,0
FPT,9/18/2020 13:29,51,51,51,51,780,0
FPT,9/18/2020 13:30,51,51,51,51,1680,0
FPT,9/18/2020 13:31,51,51.1,51,51.1,3300,0
FPT,9/18/2020 13:32,51,51,51,51,2110,0
FPT,9/18/2020 13:33,51,51.1,51,51.1,300,0
FPT,9/18/2020 13:35,51,51.1,51,51,2030,0
FPT,9/18/2020 13:36,51,51,51,51,220,0
FPT,9/18/2020 13:37,51,51.1,50.9,50.9,29590,0
FPT,9/18/2020 13:38,51,51,50.9,50.9,370,0
FPT,9/18/2020 13:39,50.9,51,50.9,51,3120,0
FPT,9/18/2020 13:40,51,51,50.9,51,12530,0
FPT,9/18/2020 13:41,51,51,51,51,1280,0
FPT,9/18/2020 13:42,51,51,51,51,2370,0
FPT,9/18/2020 13:43,51,51.1,51,51,1520,0
FPT,9/18/2020 13:44,51,51,51,51,2020,0
FPT,9/18/2020 13:45,51,51,50.9,51,13700,0
FPT,9/18/2020 13:46,51,51,51,51,100,0
FPT,9/18/2020 13:47,51,51,51,51,300,0
FPT,9/18/2020 13:48,51,51,50.9,51,45670,0
FPT,9/18/2020 13:50,51,51,50.9,51,7220,0
FPT,9/18/2020 13:51,51,51,51,51,1290,0
FPT,9/18/2020 13:52,51,51,51,51,4000,0
FPT,9/18/2020 13:53,51,51,51,51,5380,0
FPT,9/18/2020 13:54,51,51,51,51,13020,0
FPT,9/18/2020 13:55,51,51.1,51,51.1,6940,0
FPT,9/18/2020 13:56,51.1,51.1,51.1,51.1,7290,0
FPT,9/18/2020 13:57,51.1,51.1,51.1,51.1,6330,0
FPT,9/18/2020 13:58,51,51,51,51,3250,0
FPT,9/18/2020 13:59,51,51,51,51,280,0
FPT,9/18/2020 14:00,51.1,51.1,51,51,1750,0
FPT,9/18/2020 14:01,51.1,51.1,51,51,4640,0
FPT,9/18/2020 14:02,51.1,51.1,51.1,51.1,5050,0
FPT,9/18/2020 14:03,51.1,51.1,51,51,44830,0
FPT,9/18/2020 14:04,51,51.1,51,51,5050,0
FPT,9/18/2020 14:05,51.1,51.1,51,51,15300,0
FPT,9/18/2020 14:06,51,51,51,51,130,0
FPT,9/18/2020 14:07,51,51,51,51,6500,0
FPT,9/18/2020 14:08,51,51,51,51,2290,0
FPT,9/18/2020 14:09,51,51,51,51,890,0
FPT,9/18/2020 14:10,51.1,51.1,51,51,5160,0
FPT,9/18/2020 14:11,51,51,51,51,1160,0
FPT,9/18/2020 14:12,51,51.1,51,51,11660,0
FPT,9/18/2020 14:13,51,51.1,51,51.1,20470,0
FPT,9/18/2020 14:14,51,51,51,51,1080,0
FPT,9/18/2020 14:15,51.1,51.1,51.1,51.1,2860,0
FPT,9/18/2020 14:16,51.1,51.1,51.1,51.1,8980,0
FPT,9/18/2020 14:17,51.1,51.1,51,51,2430,0
FPT,9/18/2020 14:18,51,51.1,51,51.1,7390,0
FPT,9/18/2020 14:19,51.1,51.1,51,51.1,57590,0
FPT,9/18/2020 14:20,51.1,51.2,51,51.2,9640,0
FPT,9/18/2020 14:21,51.1,51.2,51.1,51.2,18410,0
FPT,9/18/2020 14:22,51.2,51.2,51.1,51.2,1690,0
FPT,9/18/2020 14:23,51.2,51.2,51.1,51.1,2080,0
FPT,9/18/2020 14:24,51.1,51.2,51.1,51.1,48600,0
FPT,9/18/2020 14:25,51,51.1,51,51.1,12370,0
FPT,9/18/2020 14:26,51.1,51.1,51,51.1,16430,0
FPT,9/18/2020 14:27,51.1,51.2,51,51.2,13700,0
FPT,9/18/2020 14:28,51.1,51.1,51.1,51.1,5560,0
FPT,9/18/2020 14:29,51.1,51.1,51.1,51.1,13310,0
FPT,9/18/2020 14:46,51.2,51.2,51.2,51.2,167610,0
FPT,9/21/2020 9:15,51.2,51.3,51.2,51.3,15750,0
FPT,9/21/2020 9:16,51.3,51.5,51.2,51.5,15290,0
FPT,9/21/2020 9:17,51.3,51.3,51.3,51.3,520,0
FPT,9/21/2020 9:18,51.5,51.5,51.5,51.5,15130,0
FPT,9/21/2020 9:19,51.5,51.5,51.5,51.5,630,0
FPT,9/21/2020 9:20,51.6,51.6,51.5,51.5,3780,0
FPT,9/21/2020 9:21,51.6,51.6,51.5,51.5,14700,0
FPT,9/21/2020 9:22,51.5,51.6,51.5,51.6,6180,0
FPT,9/21/2020 9:23,51.5,51.5,51.5,51.5,5630,0
FPT,9/21/2020 9:24,51.5,51.5,51.5,51.5,5370,0
FPT,9/21/2020 9:25,51.5,51.6,51.5,51.6,24250,0
FPT,9/21/2020 9:26,51.6,51.6,51.5,51.5,12240,0
FPT,9/21/2020 9:27,51.6,51.6,51.5,51.6,15040,0
FPT,9/21/2020 9:28,51.6,51.6,51.6,51.6,16060,0
FPT,9/21/2020 9:29,51.5,51.6,51.5,51.6,11060,0
FPT,9/21/2020 9:30,51.6,51.7,51.6,51.6,18680,0
FPT,9/21/2020 9:31,51.6,51.7,51.6,51.7,20630,0
FPT,9/21/2020 9:32,51.6,51.6,51.5,51.5,7780,0
FPT,9/21/2020 9:33,51.5,51.6,51.5,51.5,10870,0
FPT,9/21/2020 9:34,51.5,51.5,51.5,51.5,7080,0
FPT,9/21/2020 9:35,51.5,51.5,51.5,51.5,15690,0
FPT,9/21/2020 9:36,51.5,51.5,51.4,51.4,21580,0
FPT,9/21/2020 9:37,51.5,51.5,51.5,51.5,10930,0
FPT,9/21/2020 9:38,51.5,51.5,51.4,51.5,4050,0
FPT,9/21/2020 9:39,51.5,51.5,51.4,51.5,1130,0
FPT,9/21/2020 9:40,51.5,51.5,51.5,51.5,130,0
FPT,9/21/2020 9:41,51.5,51.5,51.5,51.5,14400,0
FPT,9/21/2020 9:42,51.5,51.6,51.5,51.6,9350,0
FPT,9/21/2020 9:43,51.5,51.6,51.5,51.5,3780,0
FPT,9/21/2020 9:44,51.5,51.5,51.5,51.5,17950,0
FPT,9/21/2020 9:45,51.5,51.5,51.5,51.5,12040,0
FPT,9/21/2020 9:46,51.5,51.5,51.5,51.5,3020,0
FPT,9/21/2020 9:47,51.5,51.5,51.5,51.5,6920,0
FPT,9/21/2020 9:48,51.5,51.5,51.4,51.4,1360,0
FPT,9/21/2020 9:49,51.5,51.5,51.5,51.5,1170,0
FPT,9/21/2020 9:50,51.5,51.5,51.4,51.5,3080,0
FPT,9/21/2020 9:51,51.4,51.5,51.4,51.5,8800,0
FPT,9/21/2020 9:52,51.5,51.5,51.4,51.5,2800,0
FPT,9/21/2020 9:54,51.5,51.5,51.5,51.5,16690,0
FPT,9/21/2020 9:55,51.5,51.6,51.5,51.6,3760,0
FPT,9/21/2020 9:56,51.6,51.6,51.5,51.5,19870,0
FPT,9/21/2020 9:57,51.5,51.6,51.5,51.5,990,0
FPT,9/21/2020 9:58,51.5,51.6,51.5,51.5,8110,0
FPT,9/21/2020 9:59,51.6,51.6,51.5,51.5,6700,0
FPT,9/21/2020 10:00,51.5,51.6,51.5,51.5,1700,0
FPT,9/21/2020 10:01,51.5,51.5,51.5,51.5,29220,0
FPT,9/21/2020 10:02,51.6,51.6,51.5,51.5,190,0
FPT,9/21/2020 10:03,51.5,51.5,51.5,51.5,4120,0
FPT,9/21/2020 10:04,51.5,51.6,51.4,51.4,3240,0
FPT,9/21/2020 10:05,51.4,51.5,51.4,51.4,430,0
FPT,9/21/2020 10:06,51.5,51.5,51.4,51.5,13580,0
FPT,9/21/2020 10:07,51.4,51.5,51.4,51.4,2100,0
FPT,9/21/2020 10:08,51.4,51.5,51.4,51.5,8320,0
FPT,9/21/2020 10:09,51.4,51.5,51.4,51.4,660,0
FPT,9/21/2020 10:10,51.4,51.4,51.4,51.4,130,0
FPT,9/21/2020 10:11,51.4,51.4,51.4,51.4,810,0
FPT,9/21/2020 10:13,51.5,51.5,51.4,51.5,1630,0
FPT,9/21/2020 10:14,51.5,51.5,51.4,51.4,13300,0
FPT,9/21/2020 10:15,51.4,51.5,51.4,51.5,260,0
FPT,9/21/2020 10:16,51.4,51.4,51.4,51.4,770,0
FPT,9/21/2020 10:17,51.5,51.5,51.5,51.5,38260,0
FPT,9/21/2020 10:18,51.5,51.5,51.5,51.5,1100,0
FPT,9/21/2020 10:19,51.6,51.6,51.5,51.6,540,0
FPT,9/21/2020 10:20,51.6,51.6,51.6,51.6,110,0
FPT,9/21/2020 10:21,51.5,51.6,51.5,51.6,250,0
FPT,9/21/2020 10:22,51.6,51.6,51.6,51.6,200,0
FPT,9/21/2020 10:23,51.6,51.6,51.5,51.5,4860,0
FPT,9/21/2020 10:24,51.5,51.6,51.5,51.5,1570,0
FPT,9/21/2020 10:25,51.6,51.6,51.5,51.6,48440,0
FPT,9/21/2020 10:26,51.6,51.6,51.5,51.5,6930,0
FPT,9/21/2020 10:27,51.6,51.6,51.6,51.6,3280,0
FPT,9/21/2020 10:28,51.6,51.6,51.5,51.5,39390,0
FPT,9/21/2020 10:29,51.5,51.5,51.5,51.5,1520,0
FPT,9/21/2020 10:30,51.5,51.5,51.5,51.5,10450,0
FPT,9/21/2020 10:31,51.5,51.6,51.5,51.5,35210,0
FPT,9/21/2020 10:32,51.5,51.6,51.5,51.6,39760,0
FPT,9/21/2020 10:33,51.5,51.5,51.4,51.5,14780,0
FPT,9/21/2020 10:34,51.5,51.5,51.5,51.5,240,0
FPT,9/21/2020 10:35,51.5,51.5,51.5,51.5,350,0
FPT,9/21/2020 10:36,51.6,51.6,51.6,51.6,500,0
FPT,9/21/2020 10:37,51.5,51.5,51.5,51.5,5350,0
FPT,9/21/2020 10:38,51.5,51.5,51.4,51.4,1220,0
FPT,9/21/2020 10:39,51.5,51.6,51.5,51.6,7200,0
FPT,9/21/2020 10:40,51.5,51.5,51.5,51.5,1200,0
FPT,9/21/2020 10:41,51.5,51.5,51.5,51.5,1940,0
FPT,9/21/2020 10:42,51.5,51.5,51.4,51.4,1010,0
FPT,9/21/2020 10:43,51.5,51.5,51.4,51.4,400,0
FPT,9/21/2020 10:44,51.4,51.4,51.4,51.4,1690,0
FPT,9/21/2020 10:45,51.5,51.5,51.5,51.5,740,0
FPT,9/21/2020 10:47,51.5,51.5,51.5,51.5,840,0
FPT,9/21/2020 10:50,51.4,51.4,51.4,51.4,500,0
FPT,9/21/2020 10:51,51.4,51.4,51.4,51.4,2680,0
FPT,9/21/2020 10:52,51.5,51.5,51.5,51.5,980,0
FPT,9/21/2020 10:53,51.4,51.4,51.4,51.4,500,0
FPT,9/21/2020 10:55,51.5,51.5,51.4,51.4,30,0
FPT,9/21/2020 10:56,51.5,51.5,51.4,51.4,6040,0
FPT,9/21/2020 10:57,51.4,51.4,51.4,51.4,1060,0
FPT,9/21/2020 10:58,51.4,51.4,51.4,51.4,460,0
FPT,9/21/2020 11:00,51.4,51.4,51.4,51.4,1180,0
FPT,9/21/2020 11:01,51.4,51.4,51.4,51.4,990,0
FPT,9/21/2020 11:02,51.4,51.4,51.4,51.4,100,0
FPT,9/21/2020 11:03,51.4,51.4,51.4,51.4,15750,0
FPT,9/21/2020 11:04,51.4,51.5,51.4,51.4,24080,0
FPT,9/21/2020 11:05,51.4,51.4,51.4,51.4,14460,0
FPT,9/21/2020 11:06,51.4,51.4,51.4,51.4,10500,0
FPT,9/21/2020 11:07,51.4,51.5,51.4,51.4,4030,0
FPT,9/21/2020 11:08,51.4,51.4,51.4,51.4,3520,0
FPT,9/21/2020 11:09,51.5,51.5,51.5,51.5,40,0
FPT,9/21/2020 11:10,51.5,51.5,51.4,51.4,510,0
FPT,9/21/2020 11:11,51.4,51.5,51.4,51.4,7330,0
FPT,9/21/2020 11:12,51.4,51.4,51.3,51.3,1580,0
FPT,9/21/2020 11:13,51.4,51.4,51.4,51.4,80,0
FPT,9/21/2020 11:14,51.4,51.4,51.4,51.4,100,0
FPT,9/21/2020 11:15,51.4,51.4,51.4,51.4,500,0
FPT,9/21/2020 11:18,51.3,51.3,51.3,51.3,6080,0
FPT,9/21/2020 11:19,51.4,51.4,51.4,51.4,1900,0
FPT,9/21/2020 11:20,51.4,51.4,51.3,51.4,2350,0
FPT,9/21/2020 11:21,51.4,51.4,51.4,51.4,300,0
FPT,9/21/2020 11:22,51.4,51.4,51.4,51.4,710,0
FPT,9/21/2020 11:23,51.4,51.4,51.4,51.4,100,0
FPT,9/21/2020 11:24,51.4,51.4,51.4,51.4,2160,0
FPT,9/21/2020 11:25,51.4,51.4,51.4,51.4,1940,0
FPT,9/21/2020 11:26,51.4,51.4,51.4,51.4,500,0
FPT,9/21/2020 11:27,51.4,51.5,51.4,51.5,510,0
FPT,9/21/2020 11:29,51.5,51.5,51.5,51.5,20,0
FPT,9/21/2020 13:00,51.5,51.5,51.5,51.5,20650,0
FPT,9/21/2020 13:02,51.4,51.4,51.4,51.4,390,0
FPT,9/21/2020 13:04,51.5,51.5,51.5,51.5,680,0
FPT,9/21/2020 13:05,51.4,51.4,51.4,51.4,2320,0
FPT,9/21/2020 13:08,51.4,51.4,51.4,51.4,1280,0
FPT,9/21/2020 13:09,51.4,51.4,51.4,51.4,200,0
FPT,9/21/2020 13:11,51.5,51.5,51.5,51.5,70,0
FPT,9/21/2020 13:12,51.5,51.5,51.5,51.5,170,0
FPT,9/21/2020 13:13,51.4,51.4,51.4,51.4,1540,0
FPT,9/21/2020 13:14,51.4,51.4,51.4,51.4,3000,0
FPT,9/21/2020 13:16,51.5,51.5,51.4,51.5,12160,0
FPT,9/21/2020 13:17,51.5,51.5,51.4,51.5,940,0
FPT,9/21/2020 13:18,51.4,51.4,51.4,51.4,1080,0
FPT,9/21/2020 13:19,51.5,51.5,51.5,51.5,1150,0
FPT,9/21/2020 13:20,51.5,51.5,51.5,51.5,640,0
FPT,9/21/2020 13:21,51.5,51.5,51.5,51.5,320,0
FPT,9/21/2020 13:22,51.5,51.5,51.4,51.5,17660,0
FPT,9/21/2020 13:23,51.5,51.5,51.5,51.5,10180,0
FPT,9/21/2020 13:24,51.5,51.5,51.4,51.5,22190,0
FPT,9/21/2020 13:25,51.5,51.5,51.5,51.5,25270,0
FPT,9/21/2020 13:26,51.5,51.5,51.5,51.5,18150,0
FPT,9/21/2020 13:27,51.5,51.5,51.5,51.5,6500,0
FPT,9/21/2020 13:28,51.5,51.5,51.5,51.5,13150,0
FPT,9/21/2020 13:29,51.5,51.5,51.5,51.5,13450,0
FPT,9/21/2020 13:30,51.6,51.6,51.5,51.5,1150,0
FPT,9/21/2020 13:31,51.5,51.6,51.5,51.6,2010,0
FPT,9/21/2020 13:32,51.5,51.5,51.5,51.5,3820,0
FPT,9/21/2020 13:33,51.5,51.6,51.5,51.5,3610,0
FPT,9/21/2020 13:35,51.5,51.5,51.5,51.5,4780,0
FPT,9/21/2020 13:36,51.5,51.6,51.5,51.5,2320,0
FPT,9/21/2020 13:37,51.5,51.5,51.5,51.5,590,0
FPT,9/21/2020 13:38,51.4,51.5,51.4,51.5,740,0
FPT,9/21/2020 13:39,51.5,51.5,51.5,51.5,7960,0
FPT,9/21/2020 13:40,51.5,51.5,51.5,51.5,2090,0
FPT,9/21/2020 13:41,51.5,51.5,51.5,51.5,4890,0
FPT,9/21/2020 13:42,51.5,51.6,51.4,51.6,1270,0
FPT,9/21/2020 13:43,51.6,51.6,51.4,51.4,1530,0
FPT,9/21/2020 13:45,51.4,51.4,51.4,51.4,30,0
FPT,9/21/2020 13:46,51.5,51.5,51.5,51.5,50,0
FPT,9/21/2020 13:47,51.4,51.4,51.4,51.4,4060,0
FPT,9/21/2020 13:48,51.4,51.4,51.4,51.4,48040,0
FPT,9/21/2020 13:49,51.3,51.4,51.3,51.4,300,0
FPT,9/21/2020 13:50,51.4,51.4,51.4,51.4,550,0
FPT,9/21/2020 13:51,51.4,51.4,51.4,51.4,310,0
FPT,9/21/2020 13:52,51.4,51.4,51.4,51.4,2000,0
FPT,9/21/2020 13:53,51.4,51.4,51.4,51.4,210,0
FPT,9/21/2020 13:55,51.4,51.4,51.4,51.4,130,0
FPT,9/21/2020 13:56,51.4,51.4,51.3,51.3,3610,0
FPT,9/21/2020 13:57,51.3,51.4,51.3,51.3,12200,0
FPT,9/21/2020 13:58,51.3,51.3,51.3,51.3,3080,0
FPT,9/21/2020 13:59,51.3,51.3,51.3,51.3,31180,0
FPT,9/21/2020 14:00,51.3,51.3,51.3,51.3,5900,0
FPT,9/21/2020 14:01,51.3,51.3,51.3,51.3,15000,0
FPT,9/21/2020 14:02,51.3,51.3,51.3,51.3,7380,0
FPT,9/21/2020 14:03,51.3,51.3,51.3,51.3,310,0
FPT,9/21/2020 14:05,51.2,51.3,51.2,51.3,3400,0
FPT,9/21/2020 14:06,51.2,51.2,51.2,51.2,800,0
FPT,9/21/2020 14:07,51.2,51.3,51.2,51.2,2560,0
FPT,9/21/2020 14:08,51.3,51.3,51.3,51.3,1000,0
FPT,9/21/2020 14:09,51.3,51.3,51.3,51.3,1000,0
FPT,9/21/2020 14:10,51.3,51.3,51.2,51.2,1500,0
FPT,9/21/2020 14:11,51.2,51.3,51.2,51.3,3470,0
FPT,9/21/2020 14:12,51.3,51.3,51.3,51.3,1000,0
FPT,9/21/2020 14:13,51.3,51.3,51.2,51.2,17760,0
FPT,9/21/2020 14:14,51.3,51.3,51.2,51.3,8060,0
FPT,9/21/2020 14:15,51.3,51.3,51.2,51.3,5420,0
FPT,9/21/2020 14:16,51.2,51.3,51.2,51.2,24400,0
FPT,9/21/2020 14:17,51.2,51.2,51.2,51.2,1100,0
FPT,9/21/2020 14:18,51.2,51.2,51.2,51.2,1280,0
FPT,9/21/2020 14:19,51.2,51.3,51.2,51.2,25900,0
FPT,9/21/2020 14:20,51.2,51.3,51.2,51.2,6470,0
FPT,9/21/2020 14:21,51.3,51.3,51.2,51.2,2640,0
FPT,9/21/2020 14:22,51.2,51.2,51.2,51.2,6610,0
FPT,9/21/2020 14:23,51.2,51.2,51.2,51.2,5780,0
FPT,9/21/2020 14:24,51.2,51.3,51.2,51.2,2830,0
FPT,9/21/2020 14:25,51.2,51.2,51.2,51.2,43800,0
FPT,9/21/2020 14:26,51.3,51.3,51.2,51.2,2020,0
FPT,9/21/2020 14:27,51.2,51.2,51.2,51.2,15520,0
FPT,9/21/2020 14:28,51.2,51.3,51.2,51.2,20310,0
FPT,9/21/2020 14:29,51.2,51.2,51.2,51.2,5520,0
FPT,9/21/2020 14:46,51.2,51.2,51.2,51.2,91530,0
FPT,9/22/2020 9:15,50.8,50.8,50.8,50.8,45750,0
FPT,9/22/2020 9:16,50.8,50.8,50.7,50.7,6640,0
FPT,9/22/2020 9:17,50.7,50.8,50.7,50.8,4130,0
FPT,9/22/2020 9:18,50.7,50.9,50.7,50.9,18970,0
FPT,9/22/2020 9:19,51,51,51,51,19680,0
FPT,9/22/2020 9:20,51,51,50.9,51,10890,0
FPT,9/22/2020 9:21,51,51.1,51,51,8430,0
FPT,9/22/2020 9:22,51,51,51,51,6970,0
FPT,9/22/2020 9:23,50.9,51,50.9,50.9,11240,0
FPT,9/22/2020 9:24,51,51,50.9,50.9,43200,0
FPT,9/22/2020 9:25,50.9,50.9,50.9,50.9,11720,0
FPT,9/22/2020 9:26,51,51,50.9,50.9,11200,0
FPT,9/22/2020 9:27,50.9,51,50.9,50.9,12180,0
FPT,9/22/2020 9:28,50.9,50.9,50.9,50.9,13010,0
FPT,9/22/2020 9:29,50.9,51,50.9,50.9,16230,0
FPT,9/22/2020 9:30,51,51,50.9,51,4780,0
FPT,9/22/2020 9:31,51,51.1,51,51,4180,0
FPT,9/22/2020 9:32,51.1,51.1,51,51,12630,0
FPT,9/22/2020 9:33,51.1,51.1,51,51,1990,0
FPT,9/22/2020 9:34,51.1,51.1,51.1,51.1,13230,0
FPT,9/22/2020 9:35,51.1,51.2,51.1,51.2,320,0
FPT,9/22/2020 9:36,51.1,51.2,51.1,51.2,13950,0
FPT,9/22/2020 9:37,51.2,51.2,51.2,51.2,80,0
FPT,9/22/2020 9:38,51.2,51.2,51.2,51.2,600,0
FPT,9/22/2020 9:39,51.2,51.2,51.1,51.1,5360,0
FPT,9/22/2020 9:40,51.1,51.2,51.1,51.1,5560,0
FPT,9/22/2020 9:41,51.1,51.1,51.1,51.1,14550,0
FPT,9/22/2020 9:42,51.1,51.1,51.1,51.1,15470,0
FPT,9/22/2020 9:43,51.1,51.2,51.1,51.1,1670,0
FPT,9/22/2020 9:44,51.1,51.1,51.1,51.1,7090,0
FPT,9/22/2020 9:45,51.1,51.1,51.1,51.1,7730,0
FPT,9/22/2020 9:46,51.1,51.1,51.1,51.1,6240,0
FPT,9/22/2020 9:47,51,51.1,51,51,35020,0
FPT,9/22/2020 9:48,51,51,51,51,2040,0
FPT,9/22/2020 9:49,51,51,51,51,3520,0
FPT,9/22/2020 9:50,51,51.1,51,51.1,810,0
FPT,9/22/2020 9:52,51,51,51,51,650,0
FPT,9/22/2020 9:53,51,51,51,51,1400,0
FPT,9/22/2020 9:54,51,51,51,51,560,0
FPT,9/22/2020 9:55,50.9,50.9,50.9,50.9,3200,0
FPT,9/22/2020 9:57,50.9,50.9,50.9,50.9,8550,0
FPT,9/22/2020 9:58,50.9,50.9,50.9,50.9,670,0
FPT,9/22/2020 9:59,50.9,50.9,50.9,50.9,400,0
FPT,9/22/2020 10:00,50.9,51,50.9,51,550,0
FPT,9/22/2020 10:01,51,51,51,51,3980,0
FPT,9/22/2020 10:03,50.9,50.9,50.9,50.9,10,0
FPT,9/22/2020 10:04,51,51,51,51,1010,0
FPT,9/22/2020 10:05,51,51,50.9,51,3050,0
FPT,9/22/2020 10:06,51,51,50.9,50.9,6000,0
FPT,9/22/2020 10:07,51,51,50.9,50.9,2050,0
FPT,9/22/2020 10:08,51,51,51,51,2100,0
FPT,9/22/2020 10:09,50.9,50.9,50.9,50.9,10000,0
FPT,9/22/2020 10:10,51,51,50.9,50.9,1960,0
FPT,9/22/2020 10:11,50.9,51,50.9,51,5120,0
FPT,9/22/2020 10:12,51,51,51,51,1530,0
FPT,9/22/2020 10:13,51,51,51,51,1000,0
FPT,9/22/2020 10:14,51,51,51,51,8790,0
FPT,9/22/2020 10:15,51,51.1,51,51.1,270,0
FPT,9/22/2020 10:16,51.1,51.1,51.1,51.1,1800,0
FPT,9/22/2020 10:17,51.1,51.1,51.1,51.1,150,0
FPT,9/22/2020 10:18,51.1,51.1,51.1,51.1,100,0
FPT,9/22/2020 10:19,51.1,51.1,51.1,51.1,4140,0
FPT,9/22/2020 10:21,51.1,51.1,51,51,1050,0
FPT,9/22/2020 10:22,51,51,51,51,20,0
FPT,9/22/2020 10:24,51.1,51.1,51,51.1,12710,0
FPT,9/22/2020 10:25,51.1,51.1,51.1,51.1,1530,0
FPT,9/22/2020 10:26,51.1,51.1,51.1,51.1,4100,0
FPT,9/22/2020 10:27,51.1,51.1,51,51,5520,0
FPT,9/22/2020 10:28,51,51,51,51,1010,0
FPT,9/22/2020 10:29,51,51,51,51,2000,0
FPT,9/22/2020 10:30,51.1,51.1,51.1,51.1,19360,0
FPT,9/22/2020 10:31,51.1,51.1,51.1,51.1,1050,0
FPT,9/22/2020 10:32,51.1,51.1,51.1,51.1,140,0
FPT,9/22/2020 10:33,51.1,51.1,51.1,51.1,750,0
FPT,9/22/2020 10:34,51.1,51.1,51.1,51.1,110,0
FPT,9/22/2020 10:35,51.1,51.1,51.1,51.1,590,0
FPT,9/22/2020 10:36,51.1,51.1,51.1,51.1,960,0
FPT,9/22/2020 10:37,51.1,51.2,51.1,51.2,16950,0
FPT,9/22/2020 10:38,51.1,51.3,51.1,51.3,82550,0
FPT,9/22/2020 10:39,51.3,51.3,51.2,51.3,17200,0
FPT,9/22/2020 10:40,51.3,51.3,51.3,51.3,1150,0
FPT,9/22/2020 10:41,51.2,51.2,51.2,51.2,3930,0
FPT,9/22/2020 10:42,51.2,51.3,51.2,51.2,6210,0
FPT,9/22/2020 10:43,51.3,51.3,51.3,51.3,120,0
FPT,9/22/2020 10:44,51.3,51.3,51.3,51.3,10,0
FPT,9/22/2020 10:45,51.3,51.3,51.3,51.3,3000,0
FPT,9/22/2020 10:46,51.3,51.3,51.3,51.3,200,0
FPT,9/22/2020 10:47,51.2,51.2,51.2,51.2,960,0
FPT,9/22/2020 10:48,51.2,51.3,51.2,51.2,2580,0
FPT,9/22/2020 10:49,51.2,51.2,51.2,51.2,27340,0
FPT,9/22/2020 10:50,51.1,51.1,51.1,51.1,50,0
FPT,9/22/2020 10:51,51.2,51.2,51.2,51.2,400,0
FPT,9/22/2020 10:52,51.1,51.2,51.1,51.1,2490,0
FPT,9/22/2020 10:54,51.1,51.1,51.1,51.1,2500,0
FPT,9/22/2020 10:55,51.1,51.2,51.1,51.2,1040,0
FPT,9/22/2020 10:56,51.2,51.2,51.1,51.1,2430,0
FPT,9/22/2020 10:57,51.1,51.1,51.1,51.1,4060,0
FPT,9/22/2020 10:58,51,51,51,51,4650,0
FPT,9/22/2020 10:59,51,51.1,51,51.1,2000,0
FPT,9/22/2020 11:00,51.1,51.1,51.1,51.1,5580,0
FPT,9/22/2020 11:01,51.2,51.2,51.1,51.1,600,0
FPT,9/22/2020 11:02,51.1,51.1,51.1,51.1,8000,0
FPT,9/22/2020 11:03,51.1,51.1,51.1,51.1,3020,0
FPT,9/22/2020 11:04,51,51,51,51,2160,0
FPT,9/22/2020 11:05,51.1,51.1,51.1,51.1,240,0
FPT,9/22/2020 11:06,51,51,51,51,40,0
FPT,9/22/2020 11:07,51.1,51.1,51,51.1,400,0
FPT,9/22/2020 11:08,51.1,51.1,51.1,51.1,310,0
FPT,9/22/2020 11:09,51.1,51.1,51,51.1,10950,0
FPT,9/22/2020 11:10,51.1,51.1,51.1,51.1,3230,0
FPT,9/22/2020 11:11,51.1,51.1,51.1,51.1,2120,0
FPT,9/22/2020 11:12,51.1,51.1,51,51,2220,0
FPT,9/22/2020 11:13,51.1,51.1,51,51.1,4890,0
FPT,9/22/2020 11:14,51.1,51.1,51.1,51.1,130,0
FPT,9/22/2020 11:15,51.2,51.2,51.1,51.1,210,0
FPT,9/22/2020 11:16,51.1,51.1,51.1,51.1,5500,0
FPT,9/22/2020 11:17,51.1,51.1,51.1,51.1,280,0
FPT,9/22/2020 11:18,51.1,51.1,51.1,51.1,560,0
FPT,9/22/2020 11:19,51.1,51.1,51.1,51.1,3270,0
FPT,9/22/2020 11:20,51.1,51.1,51.1,51.1,820,0
FPT,9/22/2020 11:21,51,51,51,51,1500,0
FPT,9/22/2020 11:22,51,51,51,51,300,0
FPT,9/22/2020 11:24,51.1,51.1,51.1,51.1,1890,0
FPT,9/22/2020 11:25,51.1,51.1,51,51,5060,0
FPT,9/22/2020 11:26,51,51.1,51,51.1,3110,0
FPT,9/22/2020 11:27,51,51.1,51,51.1,1010,0
FPT,9/22/2020 11:28,51,51,51,51,10,0
FPT,9/22/2020 11:29,51,51,51,51,10,0
FPT,9/22/2020 13:00,51,51,51,51,31820,0
FPT,9/22/2020 13:01,51.1,51.1,51.1,51.1,1000,0
FPT,9/22/2020 13:02,51.1,51.1,51.1,51.1,1700,0
FPT,9/22/2020 13:04,51.1,51.1,51.1,51.1,360,0
FPT,9/22/2020 13:05,51.1,51.1,51.1,51.1,500,0
FPT,9/22/2020 13:06,51,51.1,51,51.1,6650,0
FPT,9/22/2020 13:07,51.1,51.1,51.1,51.1,4000,0
FPT,9/22/2020 13:08,51.1,51.1,51.1,51.1,3040,0
FPT,9/22/2020 13:10,51.1,51.1,51.1,51.1,3250,0
FPT,9/22/2020 13:11,51.1,51.2,51.1,51.1,35510,0
FPT,9/22/2020 13:12,51.2,51.2,51.1,51.1,110,0
FPT,9/22/2020 13:13,51.1,51.2,51.1,51.1,2290,0
FPT,9/22/2020 13:14,51.1,51.1,51.1,51.1,11870,0
FPT,9/22/2020 13:15,51.1,51.1,51,51,1520,0
FPT,9/22/2020 13:16,51.1,51.1,51,51,1210,0
FPT,9/22/2020 13:17,51,51,51,51,1200,0
FPT,9/22/2020 13:18,51,51,51,51,500,0
FPT,9/22/2020 13:19,51,51,51,51,1080,0
FPT,9/22/2020 13:20,51.1,51.1,51.1,51.1,290,0
FPT,9/22/2020 13:21,51.1,51.1,51.1,51.1,2000,0
FPT,9/22/2020 13:22,51.1,51.1,51.1,51.1,1000,0
FPT,9/22/2020 13:23,51,51,51,51,1400,0
FPT,9/22/2020 13:24,51,51,51,51,33700,0
FPT,9/22/2020 13:25,51.1,51.1,51,51,3720,0
FPT,9/22/2020 13:26,51,51,50.9,50.9,35390,0
FPT,9/22/2020 13:27,50.9,51,50.9,51,5100,0
FPT,9/22/2020 13:29,50.9,51,50.9,50.9,2100,0
FPT,9/22/2020 13:30,50.9,51,50.9,50.9,22210,0
FPT,9/22/2020 13:31,50.9,50.9,50.9,50.9,2200,0
FPT,9/22/2020 13:32,50.9,50.9,50.8,50.9,4480,0
FPT,9/22/2020 13:33,50.9,50.9,50.8,50.8,20430,0
FPT,9/22/2020 13:34,50.9,50.9,50.8,50.8,4580,0
FPT,9/22/2020 13:35,50.9,50.9,50.8,50.8,31370,0
FPT,9/22/2020 13:36,50.8,50.8,50.8,50.8,6680,0
FPT,9/22/2020 13:37,50.8,50.9,50.8,50.9,5100,0
FPT,9/22/2020 13:38,50.8,50.8,50.8,50.8,200,0
FPT,9/22/2020 13:39,50.8,50.8,50.8,50.8,6500,0
FPT,9/22/2020 13:40,50.8,50.8,50.8,50.8,3200,0
FPT,9/22/2020 13:41,50.8,50.9,50.8,50.9,38800,0
FPT,9/22/2020 13:42,50.8,50.8,50.7,50.7,50230,0
FPT,9/22/2020 13:43,50.8,50.8,50.7,50.7,6870,0
FPT,9/22/2020 13:44,50.7,50.8,50.7,50.8,4800,0
FPT,9/22/2020 13:45,50.7,50.8,50.7,50.7,25240,0
FPT,9/22/2020 13:46,50.7,50.8,50.7,50.7,6370,0
FPT,9/22/2020 13:47,50.6,50.7,50.6,50.7,11790,0
FPT,9/22/2020 13:48,50.7,50.8,50.7,50.7,6160,0
FPT,9/22/2020 13:49,50.8,50.8,50.6,50.7,21940,0
FPT,9/22/2020 13:50,50.7,50.7,50.7,50.7,14390,0
FPT,9/22/2020 13:51,50.7,50.7,50.7,50.7,6860,0
FPT,9/22/2020 13:52,50.7,50.7,50.7,50.7,870,0
FPT,9/22/2020 13:53,50.7,50.7,50.7,50.7,19820,0
FPT,9/22/2020 13:54,50.7,50.8,50.7,50.8,1190,0
FPT,9/22/2020 13:55,50.8,50.8,50.6,50.6,19900,0
FPT,9/22/2020 13:56,50.6,50.9,50.6,50.8,22800,0
FPT,9/22/2020 13:57,50.9,50.9,50.9,50.9,2040,0
FPT,9/22/2020 13:58,50.9,51,50.9,50.9,2390,0
FPT,9/22/2020 13:59,50.9,51,50.8,50.8,24120,0
FPT,9/22/2020 14:00,50.8,50.8,50.8,50.8,1080,0
FPT,9/22/2020 14:01,51,51,50.9,50.9,1810,0
FPT,9/22/2020 14:02,50.9,51,50.9,51,25780,0
FPT,9/22/2020 14:03,51,51,51,51,3960,0
FPT,9/22/2020 14:04,51,51,51,51,1000,0
FPT,9/22/2020 14:05,51,51,51,51,170,0
FPT,9/22/2020 14:06,51,51,51,51,6000,0
FPT,9/22/2020 14:07,51,51,50.9,50.9,12110,0
FPT,9/22/2020 14:08,51,51.1,51,51.1,2200,0
FPT,9/22/2020 14:09,51,51.1,51,51.1,11300,0
FPT,9/22/2020 14:10,51.1,51.1,51,51,2580,0
FPT,9/22/2020 14:11,51,51,51,51,1080,0
FPT,9/22/2020 14:12,51.1,51.1,51.1,51.1,20,0
FPT,9/22/2020 14:13,51.1,51.1,51,51,1010,0
FPT,9/22/2020 14:14,51,51,51,51,6650,0
FPT,9/22/2020 14:15,51,51.1,51,51.1,21290,0
FPT,9/22/2020 14:16,51,51,51,51,20,0
FPT,9/22/2020 14:17,51,51.1,51,51.1,10920,0
FPT,9/22/2020 14:18,51.1,51.1,51,51,10520,0
FPT,9/22/2020 14:19,51.1,51.1,51,51,3820,0
FPT,9/22/2020 14:20,51,51.1,51,51.1,1590,0
FPT,9/22/2020 14:21,51.1,51.1,51,51.1,990,0
FPT,9/22/2020 14:22,51,51,51,51,2000,0
FPT,9/22/2020 14:23,51.1,51.1,51,51,10310,0
FPT,9/22/2020 14:24,51,51.1,51,51,500,0
FPT,9/22/2020 14:25,51,51,51,51,7770,0
FPT,9/22/2020 14:26,51.1,51.1,51,51,220,0
FPT,9/22/2020 14:27,51,51.1,51,51,12930,0
FPT,9/22/2020 14:28,51,51,51,51,16750,0
FPT,9/22/2020 14:29,51,51.1,50.9,51,11000,0
FPT,9/22/2020 14:46,51.3,51.3,51.3,51.3,91110,0
FPT,9/23/2020 9:15,51.3,51.3,51.2,51.3,38580,0
FPT,9/23/2020 9:17,51.3,51.4,51.3,51.4,950,0
FPT,9/23/2020 9:18,51.3,51.4,51.3,51.4,14900,0
FPT,9/23/2020 9:19,51.4,51.4,51.4,51.4,2840,0
FPT,9/23/2020 9:20,51.4,51.4,51.3,51.3,11940,0
FPT,9/23/2020 9:21,51.4,51.4,51.4,51.4,17800,0
FPT,9/23/2020 9:22,51.4,51.4,51.4,51.4,11600,0
FPT,9/23/2020 9:23,51.4,51.4,51.4,51.4,4900,0
FPT,9/23/2020 9:24,51.4,51.4,51.4,51.4,6040,0
FPT,9/23/2020 9:25,51.4,51.5,51.4,51.5,2100,0
FPT,9/23/2020 9:26,51.4,51.4,51.4,51.4,580,0
FPT,9/23/2020 9:27,51.4,51.5,51.4,51.4,63710,0
FPT,9/23/2020 9:28,51.4,51.5,51.4,51.5,1050,0
FPT,9/23/2020 9:29,51.4,51.5,51.4,51.4,45850,0
FPT,9/23/2020 9:30,51.4,51.4,51.4,51.4,8090,0
FPT,9/23/2020 9:31,51.4,51.4,51.4,51.4,440,0
FPT,9/23/2020 9:32,51.3,51.4,51.3,51.4,550,0
FPT,9/23/2020 9:33,51.4,51.4,51.3,51.3,31200,0
FPT,9/23/2020 9:34,51.3,51.3,51.3,51.3,300,0
FPT,9/23/2020 9:35,51.3,51.3,51.3,51.3,1420,0
FPT,9/23/2020 9:36,51.3,51.3,51.2,51.2,2890,0
FPT,9/23/2020 9:37,51.3,51.3,51.3,51.3,220,0
FPT,9/23/2020 9:38,51.3,51.3,51.2,51.2,40,0
FPT,9/23/2020 9:39,51.2,51.3,51.2,51.3,12630,0
FPT,9/23/2020 9:40,51.3,51.4,51.3,51.4,4820,0
FPT,9/23/2020 9:41,51.3,51.4,51.3,51.3,22010,0
FPT,9/23/2020 9:42,51.3,51.3,51.3,51.3,2300,0
FPT,9/23/2020 9:43,51.3,51.3,51.3,51.3,26670,0
FPT,9/23/2020 9:44,51.3,51.3,51.2,51.2,32110,0
FPT,9/23/2020 9:45,51.3,51.3,51.2,51.3,8000,0
FPT,9/23/2020 9:46,51.3,51.3,51.3,51.3,310,0
FPT,9/23/2020 9:47,51.3,51.3,51.2,51.2,430,0
FPT,9/23/2020 9:48,51.2,51.3,51.2,51.2,10870,0
FPT,9/23/2020 9:49,51.3,51.3,51.3,51.3,710,0
FPT,9/23/2020 9:50,51.3,51.3,51.2,51.3,50660,0
FPT,9/23/2020 9:51,51.2,51.3,51.2,51.2,9850,0
FPT,9/23/2020 9:52,51.2,51.2,51.2,51.2,2290,0
FPT,9/23/2020 9:53,51.2,51.2,51.1,51.2,29730,0
FPT,9/23/2020 9:54,51.3,51.3,51.3,51.3,4020,0
FPT,9/23/2020 9:55,51.2,51.3,51.2,51.3,1670,0
FPT,9/23/2020 9:56,51.3,51.3,51.3,51.3,7240,0
FPT,9/23/2020 9:57,51.3,51.3,51.2,51.2,3950,0
FPT,9/23/2020 9:58,51.2,51.2,51.2,51.2,4000,0
FPT,9/23/2020 10:00,51.2,51.2,51.2,51.2,100,0
FPT,9/23/2020 10:01,51.2,51.2,51.2,51.2,11230,0
FPT,9/23/2020 10:02,51.2,51.3,51.2,51.3,260,0
FPT,9/23/2020 10:03,51.3,51.3,51.3,51.3,20050,0
FPT,9/23/2020 10:04,51.3,51.3,51.2,51.3,22500,0
FPT,9/23/2020 10:05,51.3,51.3,51.2,51.2,5560,0
FPT,9/23/2020 10:06,51.2,51.3,51.2,51.2,18940,0
FPT,9/23/2020 10:07,51.2,51.2,51.1,51.1,35310,0
FPT,9/23/2020 10:08,51.2,51.2,51.2,51.2,2510,0
FPT,9/23/2020 10:09,51.2,51.2,51.1,51.2,21300,0
FPT,9/23/2020 10:10,51.2,51.2,51.1,51.1,1840,0
FPT,9/23/2020 10:11,51.1,51.1,51.1,51.1,480,0
FPT,9/23/2020 10:12,51.1,51.1,51.1,51.1,1140,0
FPT,9/23/2020 10:13,51.1,51.1,51.1,51.1,200,0
FPT,9/23/2020 10:14,51.1,51.2,51.1,51.2,14030,0
FPT,9/23/2020 10:15,51.1,51.2,51.1,51.2,15500,0
FPT,9/23/2020 10:16,51.2,51.2,51.2,51.2,2550,0
FPT,9/23/2020 10:17,51.2,51.2,51.2,51.2,360,0
FPT,9/23/2020 10:18,51.2,51.2,51.2,51.2,14600,0
FPT,9/23/2020 10:19,51.2,51.2,51.1,51.2,7770,0
FPT,9/23/2020 10:20,51.2,51.2,51.2,51.2,4320,0
FPT,9/23/2020 10:21,51.2,51.2,51.2,51.2,40200,0
FPT,9/23/2020 10:22,51.2,51.3,51.2,51.3,8980,0
FPT,9/23/2020 10:23,51.2,51.3,51.2,51.3,5090,0
FPT,9/23/2020 10:25,51.2,51.2,51.2,51.2,14620,0
FPT,9/23/2020 10:26,51.2,51.2,51.1,51.1,9300,0
FPT,9/23/2020 10:27,51.2,51.2,51.2,51.2,160,0
FPT,9/23/2020 10:28,51.1,51.2,51.1,51.2,200,0
FPT,9/23/2020 10:29,51.2,51.2,51.1,51.1,2030,0
FPT,9/23/2020 10:30,51.1,51.1,51.1,51.1,71610,0
FPT,9/23/2020 10:31,51.1,51.1,51.1,51.1,10650,0
FPT,9/23/2020 10:32,51.1,51.1,51,51.1,2230,0
FPT,9/23/2020 10:33,51.1,51.1,51,51.1,6440,0
FPT,9/23/2020 10:34,51.1,51.1,51.1,51.1,380,0
FPT,9/23/2020 10:35,51.1,51.1,51.1,51.1,32820,0
FPT,9/23/2020 10:36,51.1,51.1,51.1,51.1,8840,0
FPT,9/23/2020 10:37,51.1,51.1,51.1,51.1,2980,0
FPT,9/23/2020 10:38,51.1,51.1,51.1,51.1,120,0
FPT,9/23/2020 10:39,51.1,51.1,51.1,51.1,7890,0
FPT,9/23/2020 10:40,51.1,51.2,51.1,51.1,4810,0
FPT,9/23/2020 10:41,51.1,51.1,51.1,51.1,4230,0
FPT,9/23/2020 10:42,51.2,51.2,51.2,51.2,5020,0
FPT,9/23/2020 10:43,51.2,51.2,51.1,51.1,11020,0
FPT,9/23/2020 10:44,51.1,51.1,51.1,51.1,10,0
FPT,9/23/2020 10:45,51.1,51.2,51.1,51.1,9780,0
FPT,9/23/2020 10:46,51.1,51.1,51.1,51.1,2570,0
FPT,9/23/2020 10:47,51.1,51.1,51.1,51.1,30,0
FPT,9/23/2020 10:48,51.1,51.2,51.1,51.2,1010,0
FPT,9/23/2020 10:49,51.2,51.2,51.1,51.2,1110,0
FPT,9/23/2020 10:50,51.1,51.1,51.1,51.1,1000,0
FPT,9/23/2020 10:51,51.2,51.2,51.1,51.1,6530,0
FPT,9/23/2020 10:52,51.1,51.2,51.1,51.1,880,0
FPT,9/23/2020 10:53,51.2,51.2,51.2,51.2,500,0
FPT,9/23/2020 10:54,51.2,51.2,51.2,51.2,10,0
FPT,9/23/2020 10:55,51.1,51.1,51.1,51.1,5000,0
FPT,9/23/2020 10:56,51.1,51.1,51.1,51.1,10730,0
FPT,9/23/2020 10:57,51.1,51.1,51.1,51.1,110,0
FPT,9/23/2020 10:58,51.1,51.1,51,51,1370,0
FPT,9/23/2020 10:59,51.1,51.1,51,51,50,0
FPT,9/23/2020 11:00,51,51.1,51,51.1,4390,0
FPT,9/23/2020 11:02,51.1,51.1,51.1,51.1,530,0
FPT,9/23/2020 11:03,51.1,51.1,51.1,51.1,5020,0
FPT,9/23/2020 11:04,51.1,51.1,51.1,51.1,100,0
FPT,9/23/2020 11:05,51.1,51.1,51.1,51.1,100,0
FPT,9/23/2020 11:06,51,51.1,51,51.1,730,0
FPT,9/23/2020 11:07,51.1,51.1,51.1,51.1,300,0
FPT,9/23/2020 11:08,51.1,51.1,51,51,5900,0
FPT,9/23/2020 11:09,51,51,51,51,20,0
FPT,9/23/2020 11:10,51.1,51.1,51.1,51.1,10,0
FPT,9/23/2020 11:11,51,51.1,51,51.1,510,0
FPT,9/23/2020 11:12,51.1,51.1,51.1,51.1,400,0
FPT,9/23/2020 11:13,51.1,51.1,51.1,51.1,10010,0
FPT,9/23/2020 11:14,51.1,51.1,51.1,51.1,100,0
FPT,9/23/2020 11:15,51.1,51.1,51,51,5420,0
FPT,9/23/2020 11:16,51.1,51.1,51,51.1,7550,0
FPT,9/23/2020 11:17,51.1,51.1,51,51,120510,0
FPT,9/23/2020 11:18,51,51,50.9,50.9,69860,0
FPT,9/23/2020 11:19,51,51,50.9,50.9,1360,0
FPT,9/23/2020 11:20,50.9,50.9,50.9,50.9,9370,0
FPT,9/23/2020 11:21,50.9,51,50.8,50.8,5140,0
FPT,9/23/2020 11:22,50.9,50.9,50.9,50.9,3180,0
FPT,9/23/2020 11:23,51,51,50.9,50.9,1200,0
FPT,9/23/2020 11:24,50.9,50.9,50.9,50.9,16000,0
FPT,9/23/2020 11:25,51,51,50.9,50.9,180,0
FPT,9/23/2020 11:26,50.9,50.9,50.9,50.9,6200,0
FPT,9/23/2020 11:27,51,51,51,51,720,0
FPT,9/23/2020 11:28,50.9,50.9,50.9,50.9,300,0
FPT,9/23/2020 11:29,50.9,50.9,50.9,50.9,3050,0
FPT,9/23/2020 13:00,50.9,51,50.9,51,15180,0
FPT,9/23/2020 13:01,51,51,50.9,50.9,1250,0
FPT,9/23/2020 13:02,50.9,51,50.9,51,10900,0
FPT,9/23/2020 13:03,50.9,51,50.9,50.9,11510,0
FPT,9/23/2020 13:04,50.9,50.9,50.9,50.9,7000,0
FPT,9/23/2020 13:05,50.9,50.9,50.9,50.9,200,0
FPT,9/23/2020 13:06,50.9,51,50.9,51,720,0
FPT,9/23/2020 13:07,50.9,50.9,50.9,50.9,10000,0
FPT,9/23/2020 13:08,50.9,50.9,50.8,50.9,10950,0
FPT,9/23/2020 13:09,50.9,50.9,50.9,50.9,1000,0
FPT,9/23/2020 13:10,50.9,50.9,50.9,50.9,10000,0
FPT,9/23/2020 13:11,50.9,51,50.9,51,6650,0
FPT,9/23/2020 13:12,51,51,51,51,650,0
FPT,9/23/2020 13:14,51,51,51,51,330,0
FPT,9/23/2020 13:16,51,51,51,51,100,0
FPT,9/23/2020 13:17,51,51,51,51,9100,0
FPT,9/23/2020 13:18,51,51.1,51,51,50770,0
FPT,9/23/2020 13:19,51.1,51.1,51.1,51.1,3850,0
FPT,9/23/2020 13:20,51.1,51.1,51.1,51.1,1000,0
FPT,9/23/2020 13:21,51.1,51.1,51.1,51.1,100,0
FPT,9/23/2020 13:22,51.2,51.2,51.2,51.2,240,0
FPT,9/23/2020 13:23,51.2,51.2,51.2,51.2,7800,0
FPT,9/23/2020 13:24,51.2,51.2,51.2,51.2,10,0
FPT,9/23/2020 13:25,51.2,51.2,51.1,51.2,510,0
FPT,9/23/2020 13:26,51.2,51.2,51.2,51.2,100,0
FPT,9/23/2020 13:28,51.2,51.2,51.2,51.2,830,0
FPT,9/23/2020 13:29,51.1,51.2,51.1,51.1,37830,0
FPT,9/23/2020 13:30,51.1,51.1,51.1,51.1,1000,0
FPT,9/23/2020 13:31,51.1,51.1,51.1,51.1,1200,0
FPT,9/23/2020 13:32,51.1,51.1,51.1,51.1,90,0
FPT,9/23/2020 13:34,51.1,51.1,51.1,51.1,4500,0
FPT,9/23/2020 13:35,51.1,51.1,51.1,51.1,3250,0
FPT,9/23/2020 13:36,51.1,51.1,51.1,51.1,30,0
FPT,9/23/2020 13:37,51.1,51.2,51.1,51.1,1350,0
FPT,9/23/2020 13:38,51.1,51.1,51.1,51.1,3000,0
FPT,9/23/2020 13:40,51.1,51.1,51.1,51.1,530,0
FPT,9/23/2020 13:42,51.1,51.2,51.1,51.1,910,0
FPT,9/23/2020 13:43,51.1,51.2,51.1,51.2,2010,0
FPT,9/23/2020 13:44,51.1,51.2,51.1,51.2,1010,0
FPT,9/23/2020 13:45,51.1,51.1,51.1,51.1,1120,0
FPT,9/23/2020 13:46,51.2,51.2,51.2,51.2,1000,0
FPT,9/23/2020 13:47,51.2,51.2,51.2,51.2,22250,0
FPT,9/23/2020 13:48,51.2,51.2,51.2,51.2,5030,0
FPT,9/23/2020 13:49,51.2,51.2,51.2,51.2,14760,0
FPT,9/23/2020 13:50,51.2,51.2,51.2,51.2,11000,0
FPT,9/23/2020 13:51,51.1,51.2,51.1,51.1,3540,0
FPT,9/23/2020 13:52,51.2,51.2,51.1,51.1,9890,0
FPT,9/23/2020 13:53,51.2,51.2,51.2,51.2,950,0
FPT,9/23/2020 13:54,51.2,51.2,51.2,51.2,500,0
FPT,9/23/2020 13:55,51.2,51.2,51.2,51.2,1000,0
FPT,9/23/2020 13:56,51.2,51.2,51.1,51.1,150,0
FPT,9/23/2020 13:57,51.2,51.2,51.2,51.2,500,0
FPT,9/23/2020 13:58,51.2,51.2,51.2,51.2,12790,0
FPT,9/23/2020 13:59,51.2,51.2,51.2,51.2,690,0
FPT,9/23/2020 14:00,51.3,51.3,51.2,51.3,1610,0
FPT,9/23/2020 14:01,51.3,51.3,51.3,51.3,310,0
FPT,9/23/2020 14:02,51.2,51.2,51.2,51.2,100,0
FPT,9/23/2020 14:03,51.2,51.2,51.2,51.2,7840,0
FPT,9/23/2020 14:04,51.2,51.2,51.2,51.2,50,0
FPT,9/23/2020 14:05,51.2,51.2,51.2,51.2,1400,0
FPT,9/23/2020 14:06,51.2,51.2,51.2,51.2,1990,0
FPT,9/23/2020 14:07,51.1,51.1,51.1,51.1,1810,0
FPT,9/23/2020 14:08,51.2,51.2,51.2,51.2,3530,0
FPT,9/23/2020 14:09,51.2,51.2,51.2,51.2,18310,0
FPT,9/23/2020 14:10,51.2,51.2,51.2,51.2,960,0
FPT,9/23/2020 14:11,51.2,51.2,51.2,51.2,4200,0
FPT,9/23/2020 14:12,51.2,51.3,51.2,51.2,3390,0
FPT,9/23/2020 14:13,51.2,51.2,51.2,51.2,6800,0
FPT,9/23/2020 14:14,51.2,51.2,51.2,51.2,14520,0
FPT,9/23/2020 14:15,51.2,51.2,51.2,51.2,3490,0
FPT,9/23/2020 14:16,51.2,51.2,51.2,51.2,1680,0
FPT,9/23/2020 14:17,51,51,51,51,35000,0
FPT,9/23/2020 14:18,51.1,51.1,51.1,51.1,1000,0
FPT,9/23/2020 14:19,51.2,51.2,51.1,51.2,5460,0
FPT,9/23/2020 14:20,51.2,51.2,51.2,51.2,500,0
FPT,9/23/2020 14:22,51.2,51.2,51.1,51.1,60,0
FPT,9/23/2020 14:23,51.1,51.1,51.1,51.1,880,0
FPT,9/23/2020 14:24,51.1,51.1,51.1,51.1,210,0
FPT,9/23/2020 14:25,51.1,51.1,51.1,51.1,550,0
FPT,9/23/2020 14:26,51.1,51.2,51.1,51.2,4880,0
FPT,9/23/2020 14:27,51.1,51.1,51.1,51.1,700,0
FPT,9/23/2020 14:28,51.2,51.2,51.1,51.1,2300,0
FPT,9/23/2020 14:29,51.1,51.2,51.1,51.2,1250,0
FPT,9/23/2020 14:46,51.1,51.1,51.1,51.1,98990,0
FPT,9/24/2020 9:15,50.7,50.7,50.7,50.7,73160,0
FPT,9/24/2020 9:16,50.8,50.9,50.7,50.7,13730,0
FPT,9/24/2020 9:17,50.7,50.8,50.7,50.7,6660,0
FPT,9/24/2020 9:18,50.8,50.8,50.8,50.8,7790,0
FPT,9/24/2020 9:19,50.8,50.8,50.7,50.8,19880,0
FPT,9/24/2020 9:20,50.8,50.8,50.7,50.8,2090,0
FPT,9/24/2020 9:21,50.8,50.8,50.7,50.7,7170,0
FPT,9/24/2020 9:22,50.8,50.8,50.7,50.7,13360,0
FPT,9/24/2020 9:23,50.7,50.7,50.7,50.7,2750,0
FPT,9/24/2020 9:24,50.8,50.8,50.7,50.7,11950,0
FPT,9/24/2020 9:25,50.8,50.8,50.8,50.8,9300,0
FPT,9/24/2020 9:26,50.9,50.9,50.7,50.8,13730,0
FPT,9/24/2020 9:27,50.8,50.8,50.7,50.7,14790,0
FPT,9/24/2020 9:28,50.8,50.9,50.8,50.8,2520,0
FPT,9/24/2020 9:29,50.8,50.8,50.8,50.8,6750,0
FPT,9/24/2020 9:30,50.7,50.8,50.7,50.8,10870,0
FPT,9/24/2020 9:31,50.8,50.8,50.8,50.8,60,0
FPT,9/24/2020 9:32,50.8,50.8,50.8,50.8,5890,0
FPT,9/24/2020 9:33,50.8,50.9,50.8,50.9,15540,0
FPT,9/24/2020 9:34,50.9,50.9,50.9,50.9,4870,0
FPT,9/24/2020 9:35,51,51,51,51,1000,0
FPT,9/24/2020 9:36,51,51,51,51,500,0
FPT,9/24/2020 9:37,51,51,51,51,710,0
FPT,9/24/2020 9:38,51,51,50.9,50.9,1120,0
FPT,9/24/2020 9:39,51,51,50.9,50.9,16610,0
FPT,9/24/2020 9:40,50.9,50.9,50.8,50.9,7110,0
FPT,9/24/2020 9:41,50.9,50.9,50.8,50.9,15590,0
FPT,9/24/2020 9:42,50.9,51,50.9,50.9,720,0
FPT,9/24/2020 9:43,50.9,51,50.9,51,7920,0
FPT,9/24/2020 9:44,51,51,50.9,50.9,1430,0
FPT,9/24/2020 9:45,50.9,51,50.9,51,2310,0
FPT,9/24/2020 9:46,50.9,50.9,50.9,50.9,200,0
FPT,9/24/2020 9:47,50.9,51,50.9,51,12620,0
FPT,9/24/2020 9:48,51,51,50.9,51,2060,0
FPT,9/24/2020 9:49,50.9,50.9,50.9,50.9,200,0
FPT,9/24/2020 9:50,50.9,51,50.9,50.9,26050,0
FPT,9/24/2020 9:51,51,51,50.9,50.9,1490,0
FPT,9/24/2020 9:52,50.9,50.9,50.9,50.9,6810,0
FPT,9/24/2020 9:53,50.9,50.9,50.9,50.9,5500,0
FPT,9/24/2020 9:54,50.9,50.9,50.9,50.9,24700,0
FPT,9/24/2020 9:55,50.9,50.9,50.9,50.9,4120,0
FPT,9/24/2020 9:56,50.9,50.9,50.9,50.9,1700,0
FPT,9/24/2020 9:57,51,51,51,51,50,0
FPT,9/24/2020 9:58,50.9,50.9,50.9,50.9,790,0
FPT,9/24/2020 10:00,50.9,50.9,50.9,50.9,13950,0
FPT,9/24/2020 10:01,50.9,50.9,50.9,50.9,650,0
FPT,9/24/2020 10:02,50.9,50.9,50.9,50.9,2130,0
FPT,9/24/2020 10:03,50.9,50.9,50.8,50.8,1470,0
FPT,9/24/2020 10:04,50.8,50.8,50.8,50.8,4010,0
FPT,9/24/2020 10:05,50.8,50.9,50.8,50.9,6870,0
FPT,9/24/2020 10:06,50.8,50.9,50.8,50.9,1290,0
FPT,9/24/2020 10:07,50.9,50.9,50.9,50.9,40,0
FPT,9/24/2020 10:08,50.8,50.9,50.8,50.9,70,0
FPT,9/24/2020 10:10,50.9,50.9,50.8,50.8,1010,0
FPT,9/24/2020 10:11,50.8,50.8,50.8,50.8,2110,0
FPT,9/24/2020 10:12,50.8,50.8,50.8,50.8,820,0
FPT,9/24/2020 10:13,50.8,50.8,50.8,50.8,7080,0
FPT,9/24/2020 10:15,50.8,50.8,50.8,50.8,160,0
FPT,9/24/2020 10:16,50.8,50.9,50.8,50.8,250,0
FPT,9/24/2020 10:17,50.9,50.9,50.8,50.8,58130,0
FPT,9/24/2020 10:18,50.8,50.8,50.8,50.8,1550,0
FPT,9/24/2020 10:19,50.9,50.9,50.9,50.9,300,0
FPT,9/24/2020 10:20,50.8,50.8,50.8,50.8,320,0
FPT,9/24/2020 10:21,50.9,50.9,50.9,50.9,10,0
FPT,9/24/2020 10:22,50.9,50.9,50.8,50.8,2510,0
FPT,9/24/2020 10:23,50.8,50.9,50.8,50.8,2200,0
FPT,9/24/2020 10:24,50.8,50.8,50.8,50.8,8000,0
FPT,9/24/2020 10:25,50.8,50.8,50.8,50.8,2550,0
FPT,9/24/2020 10:26,50.8,50.8,50.8,50.8,10700,0
FPT,9/24/2020 10:27,50.8,50.8,50.8,50.8,5010,0
FPT,9/24/2020 10:28,50.8,50.8,50.8,50.8,2330,0
FPT,9/24/2020 10:29,50.8,50.8,50.7,50.7,16190,0
FPT,9/24/2020 10:30,50.7,50.8,50.7,50.8,16010,0
FPT,9/24/2020 10:31,50.8,50.8,50.8,50.8,3260,0
FPT,9/24/2020 10:32,50.8,50.8,50.8,50.8,13540,0
FPT,9/24/2020 10:33,50.8,50.8,50.7,50.8,11600,0
FPT,9/24/2020 10:34,50.7,50.8,50.7,50.8,2600,0
FPT,9/24/2020 10:35,50.9,50.9,50.9,50.9,600,0
FPT,9/24/2020 10:36,50.8,50.8,50.8,50.8,6420,0
FPT,9/24/2020 10:37,50.8,50.8,50.8,50.8,1100,0
FPT,9/24/2020 10:38,50.8,50.8,50.8,50.8,1160,0
FPT,9/24/2020 10:39,50.8,50.8,50.8,50.8,120,0
FPT,9/24/2020 10:40,50.8,50.8,50.8,50.8,2000,0
FPT,9/24/2020 10:42,50.8,50.9,50.8,50.9,10310,0
FPT,9/24/2020 10:44,50.8,50.8,50.8,50.8,1000,0
FPT,9/24/2020 10:45,50.9,50.9,50.9,50.9,2670,0
FPT,9/24/2020 10:46,50.9,50.9,50.8,50.8,2020,0
FPT,9/24/2020 10:47,50.9,50.9,50.8,50.9,10820,0
FPT,9/24/2020 10:48,50.8,50.8,50.8,50.8,12600,0
FPT,9/24/2020 10:49,50.8,50.8,50.8,50.8,12700,0
FPT,9/24/2020 10:50,50.9,50.9,50.9,50.9,3730,0
FPT,9/24/2020 10:52,50.8,50.8,50.8,50.8,6140,0
FPT,9/24/2020 10:53,50.8,50.9,50.8,50.9,1000,0
FPT,9/24/2020 10:54,50.9,50.9,50.9,50.9,300,0
FPT,9/24/2020 10:55,50.8,50.8,50.8,50.8,580,0
FPT,9/24/2020 10:56,50.8,50.8,50.8,50.8,2500,0
FPT,9/24/2020 10:57,50.9,50.9,50.8,50.8,1810,0
FPT,9/24/2020 10:59,50.8,50.9,50.8,50.9,1200,0
FPT,9/24/2020 11:00,50.8,50.8,50.8,50.8,10,0
FPT,9/24/2020 11:01,50.8,50.8,50.8,50.8,500,0
FPT,9/24/2020 11:03,50.8,50.9,50.8,50.9,20,0
FPT,9/24/2020 11:07,50.9,50.9,50.9,50.9,90,0
FPT,9/24/2020 11:09,50.9,50.9,50.9,50.9,150,0
FPT,9/24/2020 11:11,50.8,50.8,50.8,50.8,110,0
FPT,9/24/2020 11:12,50.8,50.8,50.8,50.8,2400,0
FPT,9/24/2020 11:13,50.8,50.8,50.8,50.8,100,0
FPT,9/24/2020 11:15,50.8,50.8,50.8,50.8,20,0
FPT,9/24/2020 11:16,50.9,50.9,50.9,50.9,1240,0
FPT,9/24/2020 11:17,50.8,50.8,50.8,50.8,11010,0
FPT,9/24/2020 11:18,50.8,50.8,50.8,50.8,200,0
FPT,9/24/2020 11:19,50.8,50.8,50.8,50.8,2700,0
FPT,9/24/2020 11:20,50.8,50.9,50.8,50.9,20,0
FPT,9/24/2020 11:21,50.8,50.8,50.8,50.8,200,0
FPT,9/24/2020 11:22,50.8,50.8,50.8,50.8,1350,0
FPT,9/24/2020 11:23,50.9,50.9,50.9,50.9,10,0
FPT,9/24/2020 11:24,50.9,50.9,50.9,50.9,2400,0
FPT,9/24/2020 11:25,50.9,50.9,50.9,50.9,300,0
FPT,9/24/2020 11:26,50.8,50.8,50.8,50.8,10460,0
FPT,9/24/2020 11:29,50.9,50.9,50.8,50.8,9510,0
FPT,9/24/2020 13:00,50.8,50.8,50.8,50.8,17220,0
FPT,9/24/2020 13:02,50.8,50.8,50.8,50.8,250,0
FPT,9/24/2020 13:04,50.8,50.8,50.8,50.8,5000,0
FPT,9/24/2020 13:05,50.8,50.8,50.8,50.8,2000,0
FPT,9/24/2020 13:07,50.9,50.9,50.8,50.8,3310,0
FPT,9/24/2020 13:08,50.9,50.9,50.8,50.8,650,0
FPT,9/24/2020 13:09,50.9,50.9,50.9,50.9,200,0
FPT,9/24/2020 13:10,50.9,50.9,50.8,50.9,250,0
FPT,9/24/2020 13:12,50.9,50.9,50.8,50.8,2310,0
FPT,9/24/2020 13:13,50.9,50.9,50.9,50.9,7000,0
FPT,9/24/2020 13:14,50.8,50.8,50.8,50.8,2000,0
FPT,9/24/2020 13:15,50.9,50.9,50.8,50.9,1060,0
FPT,9/24/2020 13:17,50.9,50.9,50.9,50.9,3610,0
FPT,9/24/2020 13:18,50.9,50.9,50.8,50.9,1900,0
FPT,9/24/2020 13:19,50.9,50.9,50.9,50.9,250,0
FPT,9/24/2020 13:20,50.9,50.9,50.9,50.9,400,0
FPT,9/24/2020 13:21,50.9,50.9,50.9,50.9,10,0
FPT,9/24/2020 13:22,50.9,50.9,50.8,50.8,21950,0
FPT,9/24/2020 13:23,50.8,50.8,50.8,50.8,1350,0
FPT,9/24/2020 13:25,50.8,50.9,50.8,50.8,3700,0
FPT,9/24/2020 13:26,50.8,50.8,50.8,50.8,210,0
FPT,9/24/2020 13:27,50.8,50.8,50.8,50.8,1300,0
FPT,9/24/2020 13:28,50.8,50.8,50.8,50.8,330,0
FPT,9/24/2020 13:29,50.8,50.8,50.8,50.8,110,0
FPT,9/24/2020 13:30,50.9,50.9,50.8,50.8,170,0
FPT,9/24/2020 13:31,50.8,50.8,50.8,50.8,6530,0
FPT,9/24/2020 13:32,50.8,50.8,50.7,50.8,29340,0
FPT,9/24/2020 13:33,50.8,50.8,50.8,50.8,200,0
FPT,9/24/2020 13:34,50.8,50.8,50.7,50.8,1190,0
FPT,9/24/2020 13:35,50.8,50.8,50.8,50.8,40,0
FPT,9/24/2020 13:36,50.8,50.8,50.7,50.7,7210,0
FPT,9/24/2020 13:37,50.8,50.8,50.7,50.8,610,0
FPT,9/24/2020 13:38,50.7,50.7,50.7,50.7,3460,0
FPT,9/24/2020 13:39,50.7,50.7,50.7,50.7,53000,0
FPT,9/24/2020 13:40,50.7,50.7,50.6,50.7,51290,0
FPT,9/24/2020 13:41,50.6,50.7,50.6,50.7,54760,0
FPT,9/24/2020 13:42,50.6,50.7,50.6,50.6,54250,0
FPT,9/24/2020 13:43,50.6,50.7,50.6,50.7,17900,0
FPT,9/24/2020 13:44,50.6,50.6,50.6,50.6,6820,0
FPT,9/24/2020 13:45,50.6,50.6,50.6,50.6,3560,0
FPT,9/24/2020 13:46,50.6,50.6,50.6,50.6,20,0
FPT,9/24/2020 13:47,50.7,50.7,50.6,50.6,16640,0
FPT,9/24/2020 13:48,50.6,50.6,50.5,50.6,8210,0
FPT,9/24/2020 13:49,50.5,50.6,50.4,50.5,108120,0
FPT,9/24/2020 13:50,50.5,50.5,50.4,50.5,19310,0
FPT,9/24/2020 13:51,50.5,50.5,50.4,50.4,33140,0
FPT,9/24/2020 13:52,50.4,50.4,50.2,50.3,46400,0
FPT,9/24/2020 13:53,50.3,50.4,50.2,50.4,25440,0
FPT,9/24/2020 13:54,50.4,50.5,50.4,50.5,13680,0
FPT,9/24/2020 13:55,50.5,50.5,50.4,50.5,3820,0
FPT,9/24/2020 13:56,50.5,50.5,50.4,50.4,24120,0
FPT,9/24/2020 13:57,50.4,50.4,50.3,50.4,2700,0
FPT,9/24/2020 13:58,50.4,50.4,50.3,50.4,31120,0
FPT,9/24/2020 13:59,50.3,50.4,50.3,50.4,19620,0
FPT,9/24/2020 14:00,50.3,50.5,50.3,50.4,29300,0
FPT,9/24/2020 14:01,50.4,50.4,50.3,50.4,5430,0
FPT,9/24/2020 14:02,50.4,50.4,50.4,50.4,4150,0
FPT,9/24/2020 14:03,50.4,50.5,50.4,50.5,19170,0
FPT,9/24/2020 14:04,50.4,50.5,50.4,50.5,3180,0
FPT,9/24/2020 14:05,50.4,50.5,50.4,50.4,16940,0
FPT,9/24/2020 14:06,50.4,50.4,50.4,50.4,3690,0
FPT,9/24/2020 14:07,50.4,50.4,50.4,50.4,5040,0
FPT,9/24/2020 14:08,50.4,50.4,50.4,50.4,5630,0
FPT,9/24/2020 14:09,50.4,50.5,50.4,50.5,39170,0
FPT,9/24/2020 14:10,50.5,50.5,50.5,50.5,220,0
FPT,9/24/2020 14:11,50.6,50.6,50.6,50.6,10,0
FPT,9/24/2020 14:12,50.5,50.6,50.5,50.6,510,0
FPT,9/24/2020 14:13,50.5,50.6,50.5,50.6,1760,0
FPT,9/24/2020 14:14,50.6,50.6,50.5,50.6,2200,0
FPT,9/24/2020 14:15,50.6,50.6,50.6,50.6,9710,0
FPT,9/24/2020 14:16,50.6,50.6,50.5,50.6,2440,0
FPT,9/24/2020 14:17,50.6,50.6,50.5,50.5,6150,0
FPT,9/24/2020 14:18,50.6,50.6,50.5,50.5,9180,0
FPT,9/24/2020 14:19,50.5,50.5,50.5,50.5,10730,0
FPT,9/24/2020 14:20,50.5,50.5,50.4,50.5,170,0
FPT,9/24/2020 14:21,50.5,50.5,50.5,50.5,3620,0
FPT,9/24/2020 14:22,50.5,50.5,50.4,50.4,13120,0
FPT,9/24/2020 14:23,50.5,50.5,50.5,50.5,2000,0
FPT,9/24/2020 14:24,50.4,50.5,50.4,50.4,2130,0
FPT,9/24/2020 14:25,50.4,50.4,50.4,50.4,440,0
FPT,9/24/2020 14:26,50.4,50.5,50.4,50.5,880,0
FPT,9/24/2020 14:27,50.5,50.5,50.5,50.5,16340,0
FPT,9/24/2020 14:28,50.6,50.6,50.5,50.6,9300,0
FPT,9/24/2020 14:29,50.6,50.6,50.5,50.5,40,0
FPT,9/24/2020 14:46,50.5,50.5,50.5,50.5,80220,0
FPT,9/25/2020 9:15,50.7,50.8,50.7,50.8,20990,0
FPT,9/25/2020 9:16,50.7,50.7,50.7,50.7,1920,0
FPT,9/25/2020 9:17,50.7,50.7,50.7,50.7,4810,0
FPT,9/25/2020 9:18,50.7,50.8,50.7,50.7,14820,0
FPT,9/25/2020 9:19,50.7,50.7,50.7,50.7,120,0
FPT,9/25/2020 9:20,50.7,50.7,50.7,50.7,130,0
FPT,9/25/2020 9:21,50.6,50.7,50.6,50.7,1620,0
FPT,9/25/2020 9:22,50.6,50.7,50.6,50.6,9340,0
FPT,9/25/2020 9:23,50.7,50.7,50.6,50.6,440,0
FPT,9/25/2020 9:24,50.6,50.7,50.6,50.7,1910,0
FPT,9/25/2020 9:25,50.7,50.7,50.7,50.7,200,0
FPT,9/25/2020 9:26,50.7,50.7,50.6,50.6,10590,0
FPT,9/25/2020 9:27,50.6,50.6,50.5,50.6,1690,0
FPT,9/25/2020 9:28,50.6,50.6,50.5,50.6,650,0
FPT,9/25/2020 9:29,50.6,50.6,50.6,50.6,1200,0
FPT,9/25/2020 9:30,50.6,50.6,50.6,50.6,9860,0
FPT,9/25/2020 9:31,50.6,50.6,50.5,50.6,4110,0
FPT,9/25/2020 9:32,50.6,50.6,50.6,50.6,100,0
FPT,9/25/2020 9:33,50.7,50.7,50.7,50.7,10,0
FPT,9/25/2020 9:34,50.6,50.6,50.6,50.6,2100,0
FPT,9/25/2020 9:35,50.7,50.7,50.5,50.6,880,0
FPT,9/25/2020 9:36,50.6,50.6,50.5,50.5,1100,0
FPT,9/25/2020 9:37,50.6,50.6,50.5,50.5,150,0
FPT,9/25/2020 9:38,50.5,50.5,50.5,50.5,400,0
FPT,9/25/2020 9:39,50.5,50.5,50.5,50.5,540,0
FPT,9/25/2020 9:40,50.5,50.6,50.5,50.6,280,0
FPT,9/25/2020 9:41,50.6,50.6,50.6,50.6,50,0
FPT,9/25/2020 9:42,50.6,50.6,50.5,50.5,12590,0
FPT,9/25/2020 9:43,50.6,50.7,50.6,50.6,11880,0
FPT,9/25/2020 9:44,50.7,50.7,50.7,50.7,4900,0
FPT,9/25/2020 9:45,50.6,50.6,50.6,50.6,5000,0
FPT,9/25/2020 9:46,50.7,50.7,50.7,50.7,100,0
FPT,9/25/2020 9:47,50.6,50.6,50.6,50.6,1210,0
FPT,9/25/2020 9:48,50.6,50.6,50.6,50.6,1650,0
FPT,9/25/2020 9:49,50.6,50.6,50.6,50.6,100,0
FPT,9/25/2020 9:50,50.6,50.6,50.6,50.6,1250,0
FPT,9/25/2020 9:51,50.6,50.6,50.6,50.6,1340,0
FPT,9/25/2020 9:52,50.6,50.6,50.6,50.6,320,0
FPT,9/25/2020 9:53,50.6,50.6,50.6,50.6,4780,0
FPT,9/25/2020 9:54,50.5,50.6,50.5,50.5,1110,0
FPT,9/25/2020 9:55,50.5,50.5,50.5,50.5,1000,0
FPT,9/25/2020 9:56,50.5,50.6,50.5,50.5,56540,0
FPT,9/25/2020 9:57,50.5,50.5,50.5,50.5,1890,0
FPT,9/25/2020 9:58,50.5,50.5,50.5,50.5,2000,0
FPT,9/25/2020 9:59,50.5,50.5,50.5,50.5,2630,0
FPT,9/25/2020 10:00,50.5,50.5,50.4,50.4,490,0
FPT,9/25/2020 10:01,50.4,50.4,50.4,50.4,1330,0
FPT,9/25/2020 10:02,50.4,50.4,50.4,50.4,24600,0
FPT,9/25/2020 10:03,50.4,50.4,50.4,50.4,13620,0
FPT,9/25/2020 10:04,50.4,50.5,50.4,50.5,1170,0
FPT,9/25/2020 10:05,50.5,50.5,50.4,50.4,3050,0
FPT,9/25/2020 10:06,50.4,50.5,50.4,50.5,1300,0
FPT,9/25/2020 10:07,50.4,50.5,50.4,50.4,300,0
FPT,9/25/2020 10:08,50.4,50.5,50.4,50.5,4350,0
FPT,9/25/2020 10:09,50.5,50.5,50.4,50.5,1390,0
FPT,9/25/2020 10:10,50.5,50.5,50.5,50.5,6420,0
FPT,9/25/2020 10:11,50.5,50.5,50.4,50.5,5560,0
FPT,9/25/2020 10:12,50.4,50.5,50.4,50.5,1180,0
FPT,9/25/2020 10:13,50.5,50.5,50.5,50.5,1960,0
FPT,9/25/2020 10:14,50.5,50.5,50.5,50.5,3440,0
FPT,9/25/2020 10:15,50.5,50.5,50.4,50.4,9480,0
FPT,9/25/2020 10:16,50.5,50.5,50.5,50.5,80,0
FPT,9/25/2020 10:17,50.4,50.5,50.4,50.5,1400,0
FPT,9/25/2020 10:18,50.5,50.5,50.5,50.5,1600,0
FPT,9/25/2020 10:20,50.5,50.5,50.5,50.5,2000,0
FPT,9/25/2020 10:21,50.5,50.5,50.5,50.5,9970,0
FPT,9/25/2020 10:22,50.5,50.5,50.5,50.5,14370,0
FPT,9/25/2020 10:23,50.5,50.5,50.5,50.5,2620,0
FPT,9/25/2020 10:24,50.5,50.6,50.5,50.6,3940,0
FPT,9/25/2020 10:25,50.6,50.6,50.5,50.5,340,0
FPT,9/25/2020 10:26,50.5,50.5,50.5,50.5,10100,0
FPT,9/25/2020 10:27,50.6,50.6,50.5,50.5,8120,0
FPT,9/25/2020 10:28,50.5,50.5,50.5,50.5,4970,0
FPT,9/25/2020 10:29,50.5,50.6,50.5,50.6,4700,0
FPT,9/25/2020 10:30,50.5,50.5,50.5,50.5,720,0
FPT,9/25/2020 10:31,50.5,50.5,50.5,50.5,600,0
FPT,9/25/2020 10:32,50.5,50.6,50.5,50.6,810,0
FPT,9/25/2020 10:33,50.6,50.6,50.5,50.5,1000,0
FPT,9/25/2020 10:36,50.6,50.6,50.6,50.6,350,0
FPT,9/25/2020 10:38,50.5,50.6,50.5,50.5,1300,0
FPT,9/25/2020 10:39,50.6,50.6,50.5,50.5,1030,0
FPT,9/25/2020 10:40,50.5,50.5,50.5,50.5,3790,0
FPT,9/25/2020 10:41,50.6,50.6,50.6,50.6,500,0
FPT,9/25/2020 10:42,50.6,50.6,50.5,50.6,360,0
FPT,9/25/2020 10:43,50.6,50.6,50.6,50.6,300,0
FPT,9/25/2020 10:44,50.5,50.6,50.5,50.6,8410,0
FPT,9/25/2020 10:45,50.5,50.6,50.5,50.6,680,0
FPT,9/25/2020 10:46,50.6,50.6,50.5,50.5,6910,0
FPT,9/25/2020 10:47,50.5,50.5,50.5,50.5,60,0
FPT,9/25/2020 10:48,50.5,50.5,50.5,50.5,3050,0
FPT,9/25/2020 10:49,50.5,50.5,50.5,50.5,14580,0
FPT,9/25/2020 10:50,50.5,50.5,50.5,50.5,2270,0
FPT,9/25/2020 10:52,50.5,50.6,50.5,50.5,460,0
FPT,9/25/2020 10:53,50.5,50.5,50.5,50.5,2570,0
FPT,9/25/2020 10:55,50.5,50.5,50.5,50.5,60,0
FPT,9/25/2020 10:56,50.5,50.5,50.5,50.5,110,0
FPT,9/25/2020 10:57,50.5,50.5,50.5,50.5,3210,0
FPT,9/25/2020 10:59,50.5,50.5,50.5,50.5,640,0
FPT,9/25/2020 11:01,50.5,50.5,50.5,50.5,1000,0
FPT,9/25/2020 11:02,50.5,50.5,50.5,50.5,60,0
FPT,9/25/2020 11:03,50.6,50.6,50.5,50.5,20140,0
FPT,9/25/2020 11:04,50.5,50.5,50.5,50.5,4010,0
FPT,9/25/2020 11:05,50.5,50.5,50.5,50.5,4000,0
FPT,9/25/2020 11:06,50.5,50.5,50.5,50.5,400,0
FPT,9/25/2020 11:08,50.5,50.5,50.5,50.5,4050,0
FPT,9/25/2020 11:09,50.6,50.6,50.6,50.6,10,0
FPT,9/25/2020 11:11,50.6,50.6,50.6,50.6,1150,0
FPT,9/25/2020 11:12,50.5,50.5,50.5,50.5,3000,0
FPT,9/25/2020 11:14,50.5,50.6,50.5,50.5,7800,0
FPT,9/25/2020 11:16,50.5,50.5,50.5,50.5,30,0
FPT,9/25/2020 11:17,50.5,50.5,50.4,50.4,110,0
FPT,9/25/2020 11:18,50.4,50.5,50.4,50.5,90,0
FPT,9/25/2020 11:19,50.5,50.5,50.5,50.5,2770,0
FPT,9/25/2020 11:21,50.5,50.5,50.4,50.4,530,0
FPT,9/25/2020 11:22,50.4,50.4,50.4,50.4,100,0
FPT,9/25/2020 11:23,50.4,50.4,50.4,50.4,10010,0
FPT,9/25/2020 11:24,50.4,50.4,50.4,50.4,220,0
FPT,9/25/2020 11:25,50.4,50.4,50.4,50.4,90,0
FPT,9/25/2020 11:26,50.5,50.5,50.5,50.5,2000,0
FPT,9/25/2020 11:27,50.4,50.5,50.4,50.4,520,0
FPT,9/25/2020 11:28,50.5,50.5,50.4,50.4,1370,0
FPT,9/25/2020 11:29,50.5,50.5,50.4,50.4,1410,0
FPT,9/25/2020 13:00,50.5,50.5,50.4,50.4,10020,0
FPT,9/25/2020 13:01,50.5,50.5,50.5,50.5,10,0
FPT,9/25/2020 13:02,50.5,50.5,50.5,50.5,1000,0
FPT,9/25/2020 13:03,50.5,50.5,50.5,50.5,420,0
FPT,9/25/2020 13:04,50.5,50.5,50.5,50.5,200,0
FPT,9/25/2020 13:05,50.5,50.5,50.5,50.5,20,0
FPT,9/25/2020 13:06,50.5,50.5,50.5,50.5,80,0
FPT,9/25/2020 13:07,50.5,50.5,50.5,50.5,4460,0
FPT,9/25/2020 13:09,50.5,50.5,50.5,50.5,12010,0
FPT,9/25/2020 13:10,50.4,50.5,50.4,50.4,410,0
FPT,9/25/2020 13:11,50.5,50.5,50.5,50.5,7240,0
FPT,9/25/2020 13:12,50.5,50.5,50.5,50.5,1460,0
FPT,9/25/2020 13:13,50.5,50.5,50.5,50.5,600,0
FPT,9/25/2020 13:15,50.5,50.5,50.5,50.5,15450,0
FPT,9/25/2020 13:17,50.5,50.5,50.5,50.5,3000,0
FPT,9/25/2020 13:18,50.6,50.6,50.5,50.5,1010,0
FPT,9/25/2020 13:19,50.5,50.5,50.5,50.5,2000,0
FPT,9/25/2020 13:20,50.5,50.5,50.5,50.5,530,0
FPT,9/25/2020 13:21,50.5,50.5,50.5,50.5,5000,0
FPT,9/25/2020 13:22,50.5,50.5,50.5,50.5,20150,0
FPT,9/25/2020 13:23,50.6,50.6,50.6,50.6,10,0
FPT,9/25/2020 13:25,50.6,50.6,50.6,50.6,50,0
FPT,9/25/2020 13:26,50.6,50.6,50.6,50.6,200,0
FPT,9/25/2020 13:27,50.5,50.6,50.5,50.5,180,0
FPT,9/25/2020 13:28,50.5,50.5,50.5,50.5,50,0
FPT,9/25/2020 13:29,50.5,50.5,50.5,50.5,2300,0
FPT,9/25/2020 13:30,50.5,50.5,50.5,50.5,18600,0
FPT,9/25/2020 13:31,50.5,50.5,50.4,50.4,8520,0
FPT,9/25/2020 13:32,50.4,50.5,50.4,50.5,51010,0
FPT,9/25/2020 13:33,50.4,50.4,50.4,50.4,10,0
FPT,9/25/2020 13:35,50.4,50.4,50.4,50.4,90,0
FPT,9/25/2020 13:36,50.4,50.4,50.4,50.4,1000,0
FPT,9/25/2020 13:37,50.5,50.5,50.4,50.4,1260,0
FPT,9/25/2020 13:38,50.4,50.4,50.4,50.4,6580,0
FPT,9/25/2020 13:39,50.3,50.4,50.3,50.3,21010,0
FPT,9/25/2020 13:40,50.3,50.3,50.3,50.3,6370,0
FPT,9/25/2020 13:41,50.3,50.4,50.3,50.3,47100,0
FPT,9/25/2020 13:42,50.3,50.3,50.2,50.2,44770,0
FPT,9/25/2020 13:43,50.3,50.3,50.2,50.2,14110,0
FPT,9/25/2020 13:44,50.1,50.2,50,50.2,72930,0
FPT,9/25/2020 13:45,50.2,50.2,50,50.2,10950,0
FPT,9/25/2020 13:46,50.1,50.2,50.1,50.1,22110,0
FPT,9/25/2020 13:47,50.2,50.2,50.1,50.2,2690,0
FPT,9/25/2020 13:48,50.2,50.2,50.2,50.2,1500,0
FPT,9/25/2020 13:49,50.2,50.3,50.2,50.2,1110,0
FPT,9/25/2020 13:50,50.2,50.2,50.2,50.2,3450,0
FPT,9/25/2020 13:51,50.2,50.3,50.2,50.2,1140,0
FPT,9/25/2020 13:52,50.2,50.3,50.2,50.2,1400,0
FPT,9/25/2020 13:53,50.3,50.3,50.3,50.3,150,0
FPT,9/25/2020 13:54,50.3,50.3,50.3,50.3,970,0
FPT,9/25/2020 13:55,50.3,50.3,50.2,50.3,15570,0
FPT,9/25/2020 13:56,50.3,50.3,50.3,50.3,3580,0
FPT,9/25/2020 13:57,50.3,50.3,50.2,50.2,660,0
FPT,9/25/2020 13:58,50.2,50.3,50.2,50.3,870,0
FPT,9/25/2020 13:59,50.3,50.3,50.2,50.3,2870,0
FPT,9/25/2020 14:00,50.3,50.3,50.3,50.3,1740,0
FPT,9/25/2020 14:01,50.3,50.3,50.3,50.3,24020,0
FPT,9/25/2020 14:02,50.4,50.4,50.4,50.4,35720,0
FPT,9/25/2020 14:03,50.4,50.4,50.3,50.3,1400,0
FPT,9/25/2020 14:04,50.4,50.4,50.4,50.4,2000,0
FPT,9/25/2020 14:05,50.4,50.5,50.4,50.5,1500,0
FPT,9/25/2020 14:07,50.5,50.5,50.5,50.5,1100,0
FPT,9/25/2020 14:08,50.5,50.5,50.5,50.5,10500,0
FPT,9/25/2020 14:09,50.4,50.4,50.4,50.4,3020,0
FPT,9/25/2020 14:10,50.4,50.4,50.4,50.4,8100,0
FPT,9/25/2020 14:11,50.5,50.5,50.4,50.4,510,0
FPT,9/25/2020 14:13,50.4,50.4,50.4,50.4,12220,0
FPT,9/25/2020 14:14,50.4,50.4,50.4,50.4,3390,0
FPT,9/25/2020 14:17,50.4,50.4,50.4,50.4,1000,0
FPT,9/25/2020 14:18,50.4,50.4,50.4,50.4,280,0
FPT,9/25/2020 14:19,50.4,50.5,50.4,50.5,25200,0
FPT,9/25/2020 14:20,50.5,50.5,50.4,50.5,430,0
FPT,9/25/2020 14:21,50.4,50.5,50.4,50.5,1510,0
FPT,9/25/2020 14:22,50.5,50.5,50.5,50.5,9320,0
FPT,9/25/2020 14:23,50.6,50.6,50.5,50.5,350,0
FPT,9/25/2020 14:24,50.6,50.6,50.5,50.5,3130,0
FPT,9/25/2020 14:25,50.5,50.6,50.5,50.6,5970,0
FPT,9/25/2020 14:26,50.6,50.6,50.5,50.5,9700,0
FPT,9/25/2020 14:28,50.6,50.6,50.6,50.6,3200,0
FPT,9/25/2020 14:29,50.6,50.6,50.6,50.6,10150,0
FPT,9/25/2020 14:46,50.8,50.8,50.8,50.8,117060,0
FPT,9/28/2020 9:15,50.9,50.9,50.9,50.9,13020,0
FPT,9/28/2020 9:16,51,51,51,51,2680,0
FPT,9/28/2020 9:17,51,51.1,51,51,7280,0
FPT,9/28/2020 9:18,51,51.1,51,51.1,8330,0
FPT,9/28/2020 9:19,51.1,51.2,51.1,51.1,10330,0
FPT,9/28/2020 9:20,51.1,51.3,51.1,51.2,15400,0
FPT,9/28/2020 9:21,51.2,51.2,51.2,51.2,9020,0
FPT,9/28/2020 9:22,51.2,51.3,51.2,51.2,8460,0
FPT,9/28/2020 9:23,51.2,51.2,51.2,51.2,2520,0
FPT,9/28/2020 9:24,51.1,51.2,51.1,51.1,5830,0
FPT,9/28/2020 9:25,51.1,51.1,51,51.1,1420,0
FPT,9/28/2020 9:26,51,51.1,51,51.1,90,0
FPT,9/28/2020 9:27,51,51,50.9,51,6710,0
FPT,9/28/2020 9:28,50.9,50.9,50.9,50.9,18680,0
FPT,9/28/2020 9:29,50.9,50.9,50.9,50.9,1600,0
FPT,9/28/2020 9:30,50.9,51,50.9,51,7710,0
FPT,9/28/2020 9:31,50.9,50.9,50.9,50.9,1250,0
FPT,9/28/2020 9:32,50.9,51,50.9,51,2340,0
FPT,9/28/2020 9:33,50.9,51,50.9,51,2650,0
FPT,9/28/2020 9:34,51,51,51,51,2000,0
FPT,9/28/2020 9:35,51,51,51,51,2150,0
FPT,9/28/2020 9:36,51,51,51,51,3000,0
FPT,9/28/2020 9:37,51,51,50.9,50.9,13120,0
FPT,9/28/2020 9:38,50.9,50.9,50.9,50.9,2010,0
FPT,9/28/2020 9:39,51,51,50.9,50.9,7090,0
FPT,9/28/2020 9:40,50.9,50.9,50.8,50.9,12710,0
FPT,9/28/2020 9:41,50.9,50.9,50.9,50.9,110,0
FPT,9/28/2020 9:42,50.8,50.9,50.8,50.9,31000,0
FPT,9/28/2020 9:43,50.9,50.9,50.8,50.8,3050,0
FPT,9/28/2020 9:44,50.9,50.9,50.8,50.8,450,0
FPT,9/28/2020 9:45,50.8,50.9,50.8,50.8,5110,0
FPT,9/28/2020 9:46,50.9,50.9,50.8,50.8,11000,0
FPT,9/28/2020 9:47,50.8,50.8,50.8,50.8,100,0
FPT,9/28/2020 9:48,50.8,50.9,50.8,50.8,4410,0
FPT,9/28/2020 9:49,50.8,50.9,50.8,50.9,280,0
FPT,9/28/2020 9:50,50.8,50.8,50.8,50.8,540,0
FPT,9/28/2020 9:51,50.8,50.9,50.8,50.8,3110,0
FPT,9/28/2020 9:52,50.8,50.8,50.8,50.8,100,0
FPT,9/28/2020 9:53,50.9,50.9,50.8,50.8,7560,0
FPT,9/28/2020 9:54,50.9,50.9,50.8,50.8,1660,0
FPT,9/28/2020 9:55,50.8,50.8,50.8,50.8,1950,0
FPT,9/28/2020 9:56,50.8,50.8,50.8,50.8,30,0
FPT,9/28/2020 9:57,50.8,50.8,50.7,50.7,890,0
FPT,9/28/2020 9:58,50.8,50.8,50.8,50.8,4280,0
FPT,9/28/2020 9:59,50.8,50.9,50.8,50.9,1250,0
FPT,9/28/2020 10:00,50.8,50.9,50.8,50.9,3610,0
FPT,9/28/2020 10:01,50.8,50.8,50.8,50.8,3270,0
FPT,9/28/2020 10:02,50.8,50.8,50.7,50.8,500,0
FPT,9/28/2020 10:03,50.7,50.7,50.7,50.7,3000,0
FPT,9/28/2020 10:04,50.7,50.7,50.7,50.7,50,0
FPT,9/28/2020 10:05,50.8,50.8,50.7,50.7,20610,0
FPT,9/28/2020 10:06,50.8,50.8,50.8,50.8,1390,0
FPT,9/28/2020 10:07,50.8,50.8,50.8,50.8,10,0
FPT,9/28/2020 10:08,50.7,50.8,50.7,50.8,2600,0
FPT,9/28/2020 10:09,50.8,50.8,50.8,50.8,100,0
FPT,9/28/2020 10:10,50.8,50.8,50.8,50.8,50,0
FPT,9/28/2020 10:11,50.8,50.8,50.7,50.8,5100,0
FPT,9/28/2020 10:12,50.7,50.7,50.7,50.7,20,0
FPT,9/28/2020 10:13,50.7,50.7,50.7,50.7,810,0
FPT,9/28/2020 10:15,50.7,50.7,50.7,50.7,3000,0
FPT,9/28/2020 10:16,50.7,50.7,50.7,50.7,2000,0
FPT,9/28/2020 10:17,50.7,50.8,50.7,50.7,10650,0
FPT,9/28/2020 10:18,50.8,50.8,50.8,50.8,50,0
FPT,9/28/2020 10:19,50.7,50.8,50.7,50.7,3700,0
FPT,9/28/2020 10:20,50.7,50.7,50.7,50.7,8500,0
FPT,9/28/2020 10:21,50.7,50.7,50.7,50.7,300,0
FPT,9/28/2020 10:22,50.7,50.7,50.7,50.7,3470,0
FPT,9/28/2020 10:23,50.7,50.7,50.7,50.7,950,0
FPT,9/28/2020 10:24,50.7,50.7,50.7,50.7,3000,0
FPT,9/28/2020 10:26,50.7,50.7,50.6,50.6,2740,0
FPT,9/28/2020 10:27,50.7,50.7,50.6,50.7,3330,0
FPT,9/28/2020 10:28,50.7,50.7,50.7,50.7,6570,0
FPT,9/28/2020 10:29,50.7,50.7,50.7,50.7,4760,0
FPT,9/28/2020 10:30,50.7,50.7,50.7,50.7,620,0
FPT,9/28/2020 10:31,50.8,50.8,50.8,50.8,300,0
FPT,9/28/2020 10:32,50.8,50.8,50.8,50.8,1000,0
FPT,9/28/2020 10:33,50.7,50.8,50.7,50.7,28860,0
FPT,9/28/2020 10:34,50.7,50.8,50.7,50.8,10500,0
FPT,9/28/2020 10:35,50.7,50.7,50.7,50.7,5760,0
FPT,9/28/2020 10:36,50.7,50.7,50.6,50.7,3720,0
FPT,9/28/2020 10:37,50.6,50.7,50.6,50.7,3820,0
FPT,9/28/2020 10:38,50.7,50.7,50.7,50.7,5960,0
FPT,9/28/2020 10:39,50.7,50.7,50.7,50.7,1140,0
FPT,9/28/2020 10:40,50.6,50.6,50.6,50.6,10630,0
FPT,9/28/2020 10:41,50.7,50.7,50.6,50.7,430,0
FPT,9/28/2020 10:42,50.7,50.7,50.7,50.7,2600,0
FPT,9/28/2020 10:43,50.7,50.7,50.7,50.7,60,0
FPT,9/28/2020 10:44,50.8,50.8,50.8,50.8,70,0
FPT,9/28/2020 10:45,50.7,50.7,50.7,50.7,20,0
FPT,9/28/2020 10:46,50.8,50.8,50.8,50.8,4380,0
FPT,9/28/2020 10:47,50.7,50.8,50.7,50.8,10600,0
FPT,9/28/2020 10:48,50.8,50.8,50.8,50.8,300,0
FPT,9/28/2020 10:49,50.8,50.8,50.8,50.8,14500,0
FPT,9/28/2020 10:50,50.8,50.8,50.7,50.7,7510,0
FPT,9/28/2020 10:51,50.8,50.8,50.8,50.8,23790,0
FPT,9/28/2020 10:52,50.8,50.8,50.8,50.8,7000,0
FPT,9/28/2020 10:53,50.8,50.8,50.8,50.8,6050,0
FPT,9/28/2020 10:54,50.8,50.8,50.8,50.8,200,0
FPT,9/28/2020 10:55,50.9,50.9,50.9,50.9,10,0
FPT,9/28/2020 10:56,50.9,50.9,50.9,50.9,30,0
FPT,9/28/2020 10:57,50.9,50.9,50.9,50.9,25000,0
FPT,9/28/2020 10:59,50.9,50.9,50.9,50.9,2050,0
FPT,9/28/2020 11:00,50.9,50.9,50.9,50.9,520,0
FPT,9/28/2020 11:01,50.9,50.9,50.9,50.9,5950,0
FPT,9/28/2020 11:02,50.9,51,50.9,50.9,7730,0
FPT,9/28/2020 11:03,50.9,51,50.9,51,2410,0
FPT,9/28/2020 11:04,50.9,50.9,50.9,50.9,7660,0
FPT,9/28/2020 11:05,50.9,50.9,50.9,50.9,2000,0
FPT,9/28/2020 11:06,50.9,50.9,50.8,50.8,2020,0
FPT,9/28/2020 11:07,50.9,50.9,50.9,50.9,350,0
FPT,9/28/2020 11:08,50.8,50.9,50.8,50.9,3580,0
FPT,9/28/2020 11:09,50.8,50.8,50.7,50.7,17850,0
FPT,9/28/2020 11:10,50.8,50.8,50.8,50.8,500,0
FPT,9/28/2020 11:11,50.8,50.8,50.7,50.7,9540,0
FPT,9/28/2020 11:12,50.7,50.8,50.7,50.8,5070,0
FPT,9/28/2020 11:14,50.8,50.8,50.8,50.8,1100,0
FPT,9/28/2020 11:15,50.8,50.8,50.8,50.8,3550,0
FPT,9/28/2020 11:17,50.7,50.7,50.7,50.7,10,0
FPT,9/28/2020 11:19,50.7,50.7,50.7,50.7,2500,0
FPT,9/28/2020 11:20,50.8,50.8,50.8,50.8,250,0
FPT,9/28/2020 11:22,50.8,50.8,50.8,50.8,5980,0
FPT,9/28/2020 11:26,50.8,50.8,50.8,50.8,90,0
FPT,9/28/2020 11:27,50.8,50.8,50.8,50.8,20,0
FPT,9/28/2020 11:28,50.9,50.9,50.9,50.9,50,0
FPT,9/28/2020 11:29,50.9,50.9,50.9,50.9,380,0
FPT,9/28/2020 13:00,50.9,50.9,50.8,50.8,78310,0
FPT,9/28/2020 13:01,50.9,50.9,50.8,50.8,8700,0
FPT,9/28/2020 13:03,50.8,50.8,50.8,50.8,30000,0
FPT,9/28/2020 13:05,50.8,50.8,50.8,50.8,25020,0
FPT,9/28/2020 13:06,50.8,50.9,50.8,50.9,1010,0
FPT,9/28/2020 13:08,50.9,50.9,50.9,50.9,2300,0
FPT,9/28/2020 13:09,50.9,50.9,50.9,50.9,9280,0
FPT,9/28/2020 13:10,50.9,50.9,50.9,50.9,3770,0
FPT,9/28/2020 13:11,50.9,50.9,50.9,50.9,5850,0
FPT,9/28/2020 13:12,50.9,50.9,50.9,50.9,2020,0
FPT,9/28/2020 13:13,50.9,50.9,50.9,50.9,7400,0
FPT,9/28/2020 13:15,50.8,50.8,50.8,50.8,5590,0
FPT,9/28/2020 13:16,50.8,50.8,50.8,50.8,2700,0
FPT,9/28/2020 13:17,50.8,50.9,50.8,50.9,600,0
FPT,9/28/2020 13:18,50.9,50.9,50.9,50.9,2960,0
FPT,9/28/2020 13:19,50.8,50.8,50.8,50.8,500,0
FPT,9/28/2020 13:20,50.9,50.9,50.9,50.9,40,0
FPT,9/28/2020 13:21,50.9,50.9,50.9,50.9,2520,0
FPT,9/28/2020 13:22,50.9,50.9,50.9,50.9,10000,0
FPT,9/28/2020 13:23,50.8,50.9,50.8,50.9,3030,0
FPT,9/28/2020 13:24,50.9,50.9,50.9,50.9,11040,0
FPT,9/28/2020 13:25,50.9,50.9,50.8,50.8,2450,0
FPT,9/28/2020 13:26,50.8,50.8,50.8,50.8,20010,0
FPT,9/28/2020 13:27,50.8,50.8,50.8,50.8,2280,0
FPT,9/28/2020 13:28,50.8,50.8,50.8,50.8,230,0
FPT,9/28/2020 13:29,50.7,50.8,50.7,50.8,310,0
FPT,9/28/2020 13:30,50.8,50.8,50.8,50.8,700,0
FPT,9/28/2020 13:33,50.8,50.8,50.8,50.8,2200,0
FPT,9/28/2020 13:34,50.8,50.8,50.8,50.8,400,0
FPT,9/28/2020 13:36,50.8,50.8,50.8,50.8,6750,0
FPT,9/28/2020 13:38,50.8,50.8,50.8,50.8,2050,0
FPT,9/28/2020 13:39,50.8,50.8,50.8,50.8,1100,0
FPT,9/28/2020 13:40,50.8,50.8,50.7,50.8,5430,0
FPT,9/28/2020 13:41,50.8,50.8,50.8,50.8,3940,0
FPT,9/28/2020 13:42,50.8,50.8,50.8,50.8,2220,0
FPT,9/28/2020 13:43,50.8,50.8,50.8,50.8,50,0
FPT,9/28/2020 13:44,50.8,50.8,50.8,50.8,430,0
FPT,9/28/2020 13:45,50.8,50.8,50.8,50.8,360,0
FPT,9/28/2020 13:46,50.8,50.8,50.8,50.8,5000,0
FPT,9/28/2020 13:47,50.8,50.8,50.8,50.8,2260,0
FPT,9/28/2020 13:48,50.8,50.8,50.8,50.8,120,0
FPT,9/28/2020 13:49,50.8,50.8,50.8,50.8,3220,0
FPT,9/28/2020 13:50,50.8,50.8,50.8,50.8,450,0
FPT,9/28/2020 13:51,50.9,50.9,50.9,50.9,120,0
FPT,9/28/2020 13:53,50.8,50.8,50.8,50.8,7950,0
FPT,9/28/2020 13:54,50.8,50.8,50.7,50.7,12720,0
FPT,9/28/2020 13:55,50.8,50.8,50.7,50.7,10400,0
FPT,9/28/2020 13:57,50.8,50.8,50.8,50.8,8240,0
FPT,9/28/2020 13:58,50.8,50.8,50.8,50.8,100,0
FPT,9/28/2020 13:59,50.8,50.9,50.8,50.9,15450,0
FPT,9/28/2020 14:00,50.9,50.9,50.9,50.9,12010,0
FPT,9/28/2020 14:01,50.9,50.9,50.8,50.9,3540,0
FPT,9/28/2020 14:02,50.9,50.9,50.9,50.9,3990,0
FPT,9/28/2020 14:03,51,51,50.9,50.9,6680,0
FPT,9/28/2020 14:04,51,51,50.9,51,38000,0
FPT,9/28/2020 14:05,51,51,50.9,50.9,7540,0
FPT,9/28/2020 14:06,51,51,51,51,6500,0
FPT,9/28/2020 14:07,51,51.1,51,51,49480,0
FPT,9/28/2020 14:08,51.1,51.2,51,51.2,30850,0
FPT,9/28/2020 14:09,51.1,51.2,51.1,51.2,2660,0
FPT,9/28/2020 14:10,51.2,51.2,51.1,51.2,9000,0
FPT,9/28/2020 14:11,51.1,51.2,51.1,51.2,16740,0
FPT,9/28/2020 14:12,51.2,51.2,51.1,51.2,49670,0
FPT,9/28/2020 14:13,51.2,51.2,51.2,51.2,3210,0
FPT,9/28/2020 14:14,51.2,51.3,51.2,51.2,14330,0
FPT,9/28/2020 14:15,51.2,51.3,51.2,51.3,3640,0
FPT,9/28/2020 14:16,51.3,51.3,51.2,51.2,1100,0
FPT,9/28/2020 14:17,51.2,51.3,51.2,51.2,2900,0
FPT,9/28/2020 14:18,51.3,51.3,51.2,51.2,1920,0
FPT,9/28/2020 14:19,51.2,51.2,51.2,51.2,10160,0
FPT,9/28/2020 14:21,51.2,51.2,51.1,51.1,5430,0
FPT,9/28/2020 14:22,51.2,51.2,51.1,51.1,3050,0
FPT,9/28/2020 14:23,51.1,51.1,51.1,51.1,6230,0
FPT,9/28/2020 14:24,51.1,51.1,51.1,51.1,27410,0
FPT,9/28/2020 14:25,51.1,51.1,51.1,51.1,2170,0
FPT,9/28/2020 14:26,51,51.1,51,51,24850,0
FPT,9/28/2020 14:27,51.1,51.1,51,51,11110,0
FPT,9/28/2020 14:28,51.1,51.1,51.1,51.1,2580,0
FPT,9/28/2020 14:29,51.1,51.1,51.1,51.1,50,0
FPT,9/28/2020 14:46,51.1,51.1,51.1,51.1,31480,0
FPT,9/29/2020 9:15,51.4,51.4,51.3,51.4,17960,0
FPT,9/29/2020 9:16,51.3,51.3,51.2,51.2,9120,0
FPT,9/29/2020 9:17,51.2,51.2,51.2,51.2,4240,0
FPT,9/29/2020 9:18,51.2,51.2,51.1,51.1,14660,0
FPT,9/29/2020 9:19,51.1,51.1,51.1,51.1,3100,0
FPT,9/29/2020 9:20,51.2,51.2,51.1,51.2,18310,0
FPT,9/29/2020 9:21,51.2,51.2,51.2,51.2,1770,0
FPT,9/29/2020 9:22,51.2,51.2,51.2,51.2,7970,0
FPT,9/29/2020 9:23,51.2,51.2,51.1,51.2,4380,0
FPT,9/29/2020 9:24,51.2,51.2,51.2,51.2,620,0
FPT,9/29/2020 9:25,51.2,51.2,51.2,51.2,6330,0
FPT,9/29/2020 9:26,51.2,51.2,51.2,51.2,3110,0
FPT,9/29/2020 9:27,51.2,51.2,51.1,51.1,7590,0
FPT,9/29/2020 9:28,51.1,51.2,51.1,51.1,1550,0
FPT,9/29/2020 9:29,51.2,51.2,51.1,51.1,6980,0
FPT,9/29/2020 9:30,51.2,51.2,51.2,51.2,13210,0
FPT,9/29/2020 9:31,51.1,51.2,51.1,51.2,1600,0
FPT,9/29/2020 9:32,51.2,51.2,51.1,51.1,11820,0
FPT,9/29/2020 9:33,51.2,51.2,51.2,51.2,4620,0
FPT,9/29/2020 9:34,51.2,51.2,51.1,51.2,970,0
FPT,9/29/2020 9:35,51.2,51.2,51.1,51.1,870,0
FPT,9/29/2020 9:36,51.2,51.2,51.1,51.2,21100,0
FPT,9/29/2020 9:37,51.2,51.2,51.1,51.1,14730,0
FPT,9/29/2020 9:38,51.1,51.1,51.1,51.1,6500,0
FPT,9/29/2020 9:39,51.1,51.1,51.1,51.1,4420,0
FPT,9/29/2020 9:40,51.1,51.1,51.1,51.1,12180,0
FPT,9/29/2020 9:41,51.1,51.2,51.1,51.1,11200,0
FPT,9/29/2020 9:42,51.1,51.1,51.1,51.1,1590,0
FPT,9/29/2020 9:43,51.1,51.1,51.1,51.1,4230,0
FPT,9/29/2020 9:44,51.1,51.1,51.1,51.1,500,0
FPT,9/29/2020 9:45,51.1,51.1,51.1,51.1,900,0
FPT,9/29/2020 9:46,51,51.1,51,51.1,610,0
FPT,9/29/2020 9:47,51.1,51.1,51,51.1,1940,0
FPT,9/29/2020 9:48,51.1,51.1,51,51,2740,0
FPT,9/29/2020 9:49,51.1,51.1,51.1,51.1,350,0
FPT,9/29/2020 9:50,51.1,51.1,51,51.1,3260,0
FPT,9/29/2020 9:51,51.1,51.1,51,51.1,3530,0
FPT,9/29/2020 9:52,51.1,51.1,51.1,51.1,3480,0
FPT,9/29/2020 9:53,51.1,51.1,51.1,51.1,3000,0
FPT,9/29/2020 9:54,51.1,51.1,51,51,5120,0
FPT,9/29/2020 9:55,51.1,51.1,51,51.1,4000,0
FPT,9/29/2020 9:56,51.1,51.1,51.1,51.1,5550,0
FPT,9/29/2020 9:57,51,51,51,51,13000,0
FPT,9/29/2020 9:58,51.1,51.1,51,51.1,9550,0
FPT,9/29/2020 9:59,51,51.1,51,51.1,3020,0
FPT,9/29/2020 10:00,51.1,51.1,51.1,51.1,3980,0
FPT,9/29/2020 10:01,51,51,51,51,4960,0
FPT,9/29/2020 10:02,51.1,51.1,51.1,51.1,2750,0
FPT,9/29/2020 10:03,51,51,51,51,90,0
FPT,9/29/2020 10:04,51,51.1,51,51.1,3850,0
FPT,9/29/2020 10:05,51.1,51.1,51,51,2180,0
FPT,9/29/2020 10:06,51,51.1,51,51.1,28640,0
FPT,9/29/2020 10:07,51,51.1,51,51,1710,0
FPT,9/29/2020 10:08,51,51.1,51,51.1,22580,0
FPT,9/29/2020 10:09,51,51,51,51,3110,0
FPT,9/29/2020 10:10,51.1,51.1,51.1,51.1,200,0
FPT,9/29/2020 10:11,51,51,51,51,90,0
FPT,9/29/2020 10:12,51,51,51,51,10,0
FPT,9/29/2020 10:13,51,51.1,51,51.1,12790,0
FPT,9/29/2020 10:14,51.1,51.1,51.1,51.1,200,0
FPT,9/29/2020 10:15,51.1,51.1,51.1,51.1,2630,0
FPT,9/29/2020 10:16,51.1,51.1,51.1,51.1,200,0
FPT,9/29/2020 10:17,51,51.1,51,51.1,220,0
FPT,9/29/2020 10:18,51.1,51.1,51,51,14100,0
FPT,9/29/2020 10:19,51,51,51,51,660,0
FPT,9/29/2020 10:20,51,51,51,51,50,0
FPT,9/29/2020 10:21,51,51.1,51,51,4200,0
FPT,9/29/2020 10:22,51,51.1,51,51.1,6050,0
FPT,9/29/2020 10:23,51.1,51.1,51,51,2600,0
FPT,9/29/2020 10:24,51,51.1,51,51.1,1780,0
FPT,9/29/2020 10:25,51.1,51.1,51.1,51.1,20,0
FPT,9/29/2020 10:26,51.1,51.1,51.1,51.1,70,0
FPT,9/29/2020 10:27,51.1,51.1,51.1,51.1,260,0
FPT,9/29/2020 10:28,51,51,51,51,3060,0
FPT,9/29/2020 10:29,51,51.1,51,51,530,0
FPT,9/29/2020 10:30,51.1,51.1,51.1,51.1,770,0
FPT,9/29/2020 10:31,51,51,51,51,710,0
FPT,9/29/2020 10:32,51.1,51.1,51.1,51.1,11200,0
FPT,9/29/2020 10:33,51.1,51.1,51.1,51.1,15370,0
FPT,9/29/2020 10:34,51.1,51.1,51.1,51.1,300,0
FPT,9/29/2020 10:35,51.2,51.2,51.1,51.1,3350,0
FPT,9/29/2020 10:37,51.2,51.2,51.1,51.1,400,0
FPT,9/29/2020 10:38,51.1,51.2,51.1,51.2,4120,0
FPT,9/29/2020 10:39,51.1,51.2,51.1,51.2,18820,0
FPT,9/29/2020 10:40,51.1,51.1,51.1,51.1,8210,0
FPT,9/29/2020 10:41,51.1,51.1,51,51,20000,0
FPT,9/29/2020 10:42,51.2,51.2,51.1,51.1,370,0
FPT,9/29/2020 10:43,51,51.1,51,51.1,3730,0
FPT,9/29/2020 10:45,51.1,51.1,51.1,51.1,200,0
FPT,9/29/2020 10:46,51.2,51.2,51.1,51.1,2260,0
FPT,9/29/2020 10:47,51.1,51.1,51.1,51.1,700,0
FPT,9/29/2020 10:48,51.1,51.1,51.1,51.1,1500,0
FPT,9/29/2020 10:49,51.2,51.2,51.1,51.1,11070,0
FPT,9/29/2020 10:50,51.2,51.2,51.1,51.1,400,0
FPT,9/29/2020 10:51,51.1,51.1,51.1,51.1,7750,0
FPT,9/29/2020 10:52,51.1,51.1,51.1,51.1,2300,0
FPT,9/29/2020 10:53,51.1,51.1,51.1,51.1,1200,0
FPT,9/29/2020 10:54,51.1,51.1,51.1,51.1,1210,0
FPT,9/29/2020 10:55,51.1,51.1,51.1,51.1,300,0
FPT,9/29/2020 10:56,51.1,51.1,51.1,51.1,600,0
FPT,9/29/2020 10:57,51.1,51.2,51.1,51.1,1800,0
FPT,9/29/2020 10:58,51.1,51.1,51.1,51.1,500,0
FPT,9/29/2020 10:59,51.1,51.2,51.1,51.2,3000,0
FPT,9/29/2020 11:00,51.2,51.2,51.1,51.1,2730,0
FPT,9/29/2020 11:01,51.1,51.2,51.1,51.1,2650,0
FPT,9/29/2020 11:02,51.2,51.2,51.1,51.1,7200,0
FPT,9/29/2020 11:03,51.2,51.2,51.1,51.1,380,0
FPT,9/29/2020 11:05,51.1,51.1,51.1,51.1,3000,0
FPT,9/29/2020 11:06,51.1,51.1,51.1,51.1,2010,0
FPT,9/29/2020 11:07,51.1,51.2,51.1,51.1,610,0
FPT,9/29/2020 11:08,51.1,51.2,51.1,51.2,6700,0
FPT,9/29/2020 11:09,51.1,51.2,51.1,51.2,7570,0
FPT,9/29/2020 11:10,51.2,51.2,51,51.1,59430,0
FPT,9/29/2020 11:11,51.1,51.1,51.1,51.1,260,0
FPT,9/29/2020 11:12,51.1,51.1,51.1,51.1,5000,0
FPT,9/29/2020 11:13,51.1,51.1,51,51.1,21120,0
FPT,9/29/2020 11:15,51.1,51.1,51,51,3110,0
FPT,9/29/2020 11:16,51.1,51.1,51.1,51.1,10,0
FPT,9/29/2020 11:17,51.1,51.1,51.1,51.1,2550,0
FPT,9/29/2020 11:18,51.1,51.1,51.1,51.1,10,0
FPT,9/29/2020 11:19,51.1,51.1,51,51,15820,0
FPT,9/29/2020 11:20,51,51,51,51,1850,0
FPT,9/29/2020 11:23,51,51,51,51,400,0
FPT,9/29/2020 11:24,51,51,51,51,1300,0
FPT,9/29/2020 11:25,51,51.1,51,51.1,1350,0
FPT,9/29/2020 11:26,51.1,51.1,51,51,16000,0
FPT,9/29/2020 11:27,51,51,51,51,55000,0
FPT,9/29/2020 11:28,51,51.1,50.9,50.9,39650,0
FPT,9/29/2020 11:29,50.9,50.9,50.8,50.8,420,0
FPT,9/29/2020 13:00,50.9,50.9,50.9,50.9,8950,0
FPT,9/29/2020 13:01,50.9,50.9,50.9,50.9,7560,0
FPT,9/29/2020 13:02,50.9,50.9,50.9,50.9,3050,0
FPT,9/29/2020 13:03,51,51,51,51,100,0
FPT,9/29/2020 13:04,51,51,51,51,300,0
FPT,9/29/2020 13:05,51,51,51,51,200,0
FPT,9/29/2020 13:07,51,51,51,51,610,0
FPT,9/29/2020 13:08,51,51,51,51,80,0
FPT,9/29/2020 13:09,50.9,51,50.9,51,3700,0
FPT,9/29/2020 13:11,51,51,50.9,50.9,700,0
FPT,9/29/2020 13:13,50.9,50.9,50.9,50.9,550,0
FPT,9/29/2020 13:14,50.9,51,50.9,50.9,3130,0
FPT,9/29/2020 13:16,51,51,50.9,50.9,7000,0
FPT,9/29/2020 13:17,50.9,50.9,50.9,50.9,500,0
FPT,9/29/2020 13:18,51,51,50.9,50.9,200,0
FPT,9/29/2020 13:19,50.9,51,50.8,50.8,29450,0
FPT,9/29/2020 13:20,50.9,50.9,50.9,50.9,500,0
FPT,9/29/2020 13:21,50.9,50.9,50.8,50.8,1010,0
FPT,9/29/2020 13:22,50.9,50.9,50.9,50.9,20,0
FPT,9/29/2020 13:23,50.9,50.9,50.9,50.9,30,0
FPT,9/29/2020 13:24,50.9,50.9,50.8,50.9,9430,0
FPT,9/29/2020 13:25,50.9,50.9,50.9,50.9,5820,0
FPT,9/29/2020 13:26,50.9,50.9,50.8,50.8,15330,0
FPT,9/29/2020 13:27,50.9,50.9,50.8,50.8,2690,0
FPT,9/29/2020 13:28,50.9,50.9,50.8,50.9,2140,0
FPT,9/29/2020 13:29,50.9,50.9,50.9,50.9,130,0
FPT,9/29/2020 13:30,50.9,50.9,50.9,50.9,1300,0
FPT,9/29/2020 13:31,50.8,50.8,50.8,50.8,7530,0
FPT,9/29/2020 13:32,50.8,50.9,50.8,50.9,2030,0
FPT,9/29/2020 13:33,50.9,50.9,50.9,50.9,12520,0
FPT,9/29/2020 13:34,50.9,50.9,50.9,50.9,220,0
FPT,9/29/2020 13:35,50.8,50.9,50.8,50.9,110,0
FPT,9/29/2020 13:36,50.9,50.9,50.9,50.9,2060,0
FPT,9/29/2020 13:37,50.8,50.9,50.8,50.8,15040,0
FPT,9/29/2020 13:38,50.8,50.9,50.8,50.8,11610,0
FPT,9/29/2020 13:39,50.8,50.8,50.8,50.8,1000,0
FPT,9/29/2020 13:40,50.8,50.8,50.8,50.8,5100,0
FPT,9/29/2020 13:41,50.8,50.8,50.8,50.8,500,0
FPT,9/29/2020 13:42,50.8,50.8,50.8,50.8,200,0
FPT,9/29/2020 13:43,50.8,50.9,50.8,50.9,21100,0
FPT,9/29/2020 13:44,50.9,50.9,50.8,50.9,830,0
FPT,9/29/2020 13:45,50.9,50.9,50.9,50.9,14110,0
FPT,9/29/2020 13:47,50.9,50.9,50.9,50.9,17690,0
FPT,9/29/2020 13:48,51,51,50.9,50.9,8620,0
FPT,9/29/2020 13:49,50.9,50.9,50.9,50.9,1200,0
FPT,9/29/2020 13:50,50.9,51,50.9,50.9,8710,0
FPT,9/29/2020 13:51,50.9,51,50.9,50.9,1120,0
FPT,9/29/2020 13:52,50.9,51,50.9,51,7690,0
FPT,9/29/2020 13:53,51,51,50.9,50.9,7210,0
FPT,9/29/2020 13:54,50.9,50.9,50.9,50.9,1990,0
FPT,9/29/2020 13:55,50.9,50.9,50.9,50.9,350,0
FPT,9/29/2020 13:56,50.9,50.9,50.9,50.9,1000,0
FPT,9/29/2020 13:58,50.9,50.9,50.8,50.9,13840,0
FPT,9/29/2020 13:59,50.9,50.9,50.9,50.9,3000,0
FPT,9/29/2020 14:00,50.9,50.9,50.8,50.8,7200,0
FPT,9/29/2020 14:01,50.9,50.9,50.8,50.9,2180,0
FPT,9/29/2020 14:02,50.9,50.9,50.7,50.8,71680,0
FPT,9/29/2020 14:03,50.7,50.8,50.7,50.7,25190,0
FPT,9/29/2020 14:04,50.8,50.8,50.7,50.7,8880,0
FPT,9/29/2020 14:05,50.7,50.7,50.7,50.7,11500,0
FPT,9/29/2020 14:06,50.7,50.7,50.7,50.7,5370,0
FPT,9/29/2020 14:07,50.7,50.7,50.6,50.7,4010,0
FPT,9/29/2020 14:08,50.7,50.7,50.6,50.6,23290,0
FPT,9/29/2020 14:09,50.6,50.6,50.6,50.6,9810,0
FPT,9/29/2020 14:10,50.6,50.6,50.6,50.6,2260,0
FPT,9/29/2020 14:11,50.6,50.6,50.6,50.6,14730,0
FPT,9/29/2020 14:12,50.6,50.6,50.5,50.5,5630,0
FPT,9/29/2020 14:13,50.6,50.6,50.5,50.6,9330,0
FPT,9/29/2020 14:14,50.6,50.6,50.5,50.5,15400,0
FPT,9/29/2020 14:15,50.6,50.6,50.5,50.5,8750,0
FPT,9/29/2020 14:16,50.5,50.5,50.5,50.5,25050,0
FPT,9/29/2020 14:17,50.4,50.4,50.3,50.3,29340,0
FPT,9/29/2020 14:18,50.4,50.4,50.3,50.4,3280,0
FPT,9/29/2020 14:19,50.4,50.4,50.3,50.3,13280,0
FPT,9/29/2020 14:20,50.4,50.4,50.3,50.3,8120,0
FPT,9/29/2020 14:21,50.3,50.4,50.3,50.4,11000,0
FPT,9/29/2020 14:22,50.3,50.3,50.3,50.3,20200,0
FPT,9/29/2020 14:23,50.4,50.4,50.4,50.4,9970,0
FPT,9/29/2020 14:24,50.3,50.3,50.3,50.3,25660,0
FPT,9/29/2020 14:25,50.4,50.5,50.4,50.5,23450,0
FPT,9/29/2020 14:26,50.4,50.5,50.4,50.5,24430,0
FPT,9/29/2020 14:27,50.5,50.5,50.4,50.5,21680,0
FPT,9/29/2020 14:28,50.5,50.5,50.5,50.5,27890,0
FPT,9/29/2020 14:29,50.5,50.5,50.5,50.5,4070,0
FPT,9/29/2020 14:30,50.6,50.6,50.6,50.6,1000,0
FPT,9/30/2020 9:15,50.2,50.4,50.2,50.4,13110,0
FPT,9/30/2020 9:16,50.4,50.4,50.3,50.3,9570,0
FPT,9/30/2020 9:17,50.4,50.4,50.3,50.3,10160,0
FPT,9/30/2020 9:18,50.3,50.3,50.3,50.3,3970,0
FPT,9/30/2020 9:19,50.3,50.4,50.3,50.3,27840,0
FPT,9/30/2020 9:20,50.3,50.3,50.3,50.3,3720,0
FPT,9/30/2020 9:21,50.3,50.3,50.3,50.3,4560,0
FPT,9/30/2020 9:22,50.3,50.3,50.2,50.3,1350,0
FPT,9/30/2020 9:23,50.3,50.3,50.3,50.3,580,0
FPT,9/30/2020 9:24,50.3,50.3,50.1,50.2,46500,0
FPT,9/30/2020 9:25,50.2,50.2,50.1,50.1,2910,0
FPT,9/30/2020 9:26,50.2,50.2,50.2,50.2,320,0
FPT,9/30/2020 9:27,50.2,50.2,50.1,50.2,35610,0
FPT,9/30/2020 9:28,50.1,50.1,50.1,50.1,5150,0
FPT,9/30/2020 9:29,50.1,50.1,50.1,50.1,12720,0
FPT,9/30/2020 9:30,50.1,50.2,50.1,50.1,27480,0
FPT,9/30/2020 9:31,50.1,50.1,50,50.1,2500,0
FPT,9/30/2020 9:32,50.1,50.1,50,50,14470,0
FPT,9/30/2020 9:33,50,50,49.95,49.95,97440,0
FPT,9/30/2020 9:34,50,50,49.95,50,17120,0
FPT,9/30/2020 9:35,50,50,49.9,50,30030,0
FPT,9/30/2020 9:36,49.95,50,49.95,50,21270,0
FPT,9/30/2020 9:37,50,50.1,50,50.1,22570,0
FPT,9/30/2020 9:38,50.2,50.2,50.1,50.1,5320,0
FPT,9/30/2020 9:39,50.2,50.2,50.1,50.1,11760,0
FPT,9/30/2020 9:40,50.1,50.1,50,50.1,4760,0
FPT,9/30/2020 9:41,50,50.1,50,50.1,41520,0
FPT,9/30/2020 9:42,50.1,50.2,50.1,50.1,5210,0
FPT,9/30/2020 9:43,50.2,50.2,50.1,50.1,1950,0
FPT,9/30/2020 9:44,50.1,50.2,50.1,50.2,240,0
FPT,9/30/2020 9:45,50.2,50.2,50.2,50.2,300,0
FPT,9/30/2020 9:46,50.2,50.2,50.2,50.2,40,0
FPT,9/30/2020 9:47,50.2,50.2,50.2,50.2,1000,0
FPT,9/30/2020 9:48,50.1,50.2,50.1,50.2,13870,0
FPT,9/30/2020 9:50,50.2,50.2,50.2,50.2,100,0
FPT,9/30/2020 9:51,50.2,50.2,50.1,50.1,340,0
FPT,9/30/2020 9:52,50.1,50.1,49.95,50,137420,0
FPT,9/30/2020 9:53,50,50,50,50,15980,0
FPT,9/30/2020 9:54,50,50.1,50,50.1,800,0
FPT,9/30/2020 9:55,50.1,50.1,50.1,50.1,110,0
FPT,9/30/2020 9:56,50.1,50.1,50,50,3500,0
FPT,9/30/2020 9:57,50.1,50.1,50,50.1,6260,0
FPT,9/30/2020 9:58,50.1,50.1,50,50,31930,0
FPT,9/30/2020 9:59,50,50,50,50,14690,0
FPT,9/30/2020 10:00,50,50,50,50,7480,0
FPT,9/30/2020 10:01,50.1,50.1,50.1,50.1,120,0
FPT,9/30/2020 10:02,50.1,50.1,50,50,6050,0
FPT,9/30/2020 10:03,50,50,50,50,1200,0
FPT,9/30/2020 10:04,50,50,50,50,510,0
FPT,9/30/2020 10:05,50,50,50,50,4450,0
FPT,9/30/2020 10:06,50,50,50,50,100,0
FPT,9/30/2020 10:07,50,50,50,50,1800,0
FPT,9/30/2020 10:08,50,50,50,50,5250,0
FPT,9/30/2020 10:09,50,50,50,50,3270,0
FPT,9/30/2020 10:10,49.95,50,49.95,50,2420,0
FPT,9/30/2020 10:11,49.95,50,49.95,50,2900,0
FPT,9/30/2020 10:12,49.95,50,49.95,50,14250,0
FPT,9/30/2020 10:13,50,50.1,50,50,2140,0
FPT,9/30/2020 10:14,50.1,50.1,50,50,18700,0
FPT,9/30/2020 10:15,50.1,50.1,50,50,8500,0
FPT,9/30/2020 10:16,50,50,50,50,11000,0
FPT,9/30/2020 10:17,50,50,50,50,17470,0
FPT,9/30/2020 10:18,50,50,50,50,750,0
FPT,9/30/2020 10:19,50,50,49.95,50,4890,0
FPT,9/30/2020 10:20,50,50,50,50,140,0
FPT,9/30/2020 10:21,50,50,50,50,10280,0
FPT,9/30/2020 10:22,50,50,49.95,50,1740,0
FPT,9/30/2020 10:23,50,50,50,50,1340,0
FPT,9/30/2020 10:24,50,50,49.95,50,68460,0
FPT,9/30/2020 10:25,49.95,49.95,49.95,49.95,4040,0
FPT,9/30/2020 10:26,49.95,49.95,49.9,49.95,19010,0
FPT,9/30/2020 10:27,49.95,49.95,49.9,49.9,15200,0
FPT,9/30/2020 10:28,49.9,49.95,49.9,49.95,1600,0
FPT,9/30/2020 10:29,49.95,49.95,49.95,49.95,1450,0
FPT,9/30/2020 10:30,49.95,49.95,49.9,49.95,4800,0
FPT,9/30/2020 10:31,49.95,49.95,49.9,49.9,3600,0
FPT,9/30/2020 10:32,49.9,49.95,49.9,49.95,6660,0
FPT,9/30/2020 10:33,49.95,49.95,49.95,49.95,1730,0
FPT,9/30/2020 10:34,49.9,49.9,49.9,49.9,10220,0
FPT,9/30/2020 10:35,49.95,49.95,49.95,49.95,20260,0
FPT,9/30/2020 10:36,49.95,49.95,49.9,49.95,14110,0
FPT,9/30/2020 10:37,49.95,49.95,49.9,49.95,20510,0
FPT,9/30/2020 10:38,49.95,49.95,49.95,49.95,3250,0
FPT,9/30/2020 10:39,49.95,50,49.95,50,7520,0
FPT,9/30/2020 10:40,50,50,49.95,49.95,1760,0
FPT,9/30/2020 10:41,49.95,49.95,49.95,49.95,2500,0
FPT,9/30/2020 10:42,50,50,49.95,49.95,7010,0
FPT,9/30/2020 10:43,49.95,49.95,49.95,49.95,27810,0
FPT,9/30/2020 10:44,49.95,49.95,49.9,49.95,29670,0
FPT,9/30/2020 10:45,49.95,50,49.9,49.9,27840,0
FPT,9/30/2020 10:46,49.95,49.95,49.9,49.95,100860,0
FPT,9/30/2020 10:47,49.95,50,49.95,50,7050,0
FPT,9/30/2020 10:48,50,50,50,50,4080,0
FPT,9/30/2020 10:49,50,50,50,50,2980,0
FPT,9/30/2020 10:50,50,50,49.95,49.95,13060,0
FPT,9/30/2020 10:51,49.95,50,49.95,49.95,5500,0
FPT,9/30/2020 10:52,50,50,50,50,680,0
FPT,9/30/2020 10:53,50,50,50,50,430,0
FPT,9/30/2020 10:54,50,50,50,50,2260,0
FPT,9/30/2020 10:55,50,50,49.95,50,7000,0
FPT,9/30/2020 10:56,50,50,50,50,6330,0
FPT,9/30/2020 10:57,50,50,49.95,50,4860,0
FPT,9/30/2020 10:58,50,50,49.95,49.95,4920,0
FPT,9/30/2020 10:59,50,50,50,50,18760,0
FPT,9/30/2020 11:00,50,50,49.95,50,31810,0
FPT,9/30/2020 11:01,50,50,50,50,3060,0
FPT,9/30/2020 11:02,50,50.1,50,50.1,1300,0
FPT,9/30/2020 11:03,50.1,50.1,50,50,8550,0
FPT,9/30/2020 11:04,50,50.1,50,50.1,14110,0
FPT,9/30/2020 11:05,50.1,50.1,50.1,50.1,100,0
FPT,9/30/2020 11:06,50.1,50.1,50,50,5010,0
FPT,9/30/2020 11:07,50.1,50.1,50.1,50.1,100,0
FPT,9/30/2020 11:08,50.1,50.1,50.1,50.1,10,0
FPT,9/30/2020 11:09,50.1,50.1,50.1,50.1,20,0
FPT,9/30/2020 11:10,50.1,50.1,50.1,50.1,10,0
FPT,9/30/2020 11:11,50.1,50.1,50.1,50.1,200,0
FPT,9/30/2020 11:12,50.1,50.1,50.1,50.1,1550,0
FPT,9/30/2020 11:13,50,50.1,50,50.1,2190,0
FPT,9/30/2020 11:14,50.1,50.1,50,50.1,3820,0
FPT,9/30/2020 11:15,50,50.1,50,50,220,0
FPT,9/30/2020 11:17,50,50,50,50,390,0
FPT,9/30/2020 11:18,50.1,50.1,50,50,20,0
FPT,9/30/2020 11:19,50,50.1,50,50.1,180,0
FPT,9/30/2020 11:20,50.1,50.1,50.1,50.1,1430,0
FPT,9/30/2020 11:21,50.1,50.1,50.1,50.1,3000,0
FPT,9/30/2020 11:22,50.1,50.1,50.1,50.1,10,0
FPT,9/30/2020 11:23,50.1,50.1,50,50,530,0
FPT,9/30/2020 11:24,50.1,50.1,50.1,50.1,1800,0
FPT,9/30/2020 11:25,50.1,50.1,50.1,50.1,200,0
FPT,9/30/2020 11:26,50.1,50.1,50.1,50.1,2030,0
FPT,9/30/2020 11:27,50,50,50,50,10000,0
FPT,9/30/2020 11:28,50,50.1,50,50,8100,0
FPT,9/30/2020 11:29,50.1,50.1,50,50,12470,0
FPT,9/30/2020 13:00,49.9,49.9,49.9,49.9,192540,0
FPT,9/30/2020 13:01,49.9,49.9,49.85,49.9,2540,0
FPT,9/30/2020 13:02,49.85,49.9,49.8,49.8,28560,0
FPT,9/30/2020 13:03,49.9,49.9,49.9,49.9,5870,0
FPT,9/30/2020 13:04,49.85,49.9,49.85,49.9,7230,0
FPT,9/30/2020 13:05,49.9,49.9,49.85,49.85,6660,0
FPT,9/30/2020 13:06,49.85,49.85,49.85,49.85,840,0
FPT,9/30/2020 13:07,49.85,49.85,49.85,49.85,20,0
FPT,9/30/2020 13:08,49.85,49.85,49.8,49.8,1900,0
FPT,9/30/2020 13:09,49.85,49.85,49.8,49.85,2060,0
FPT,9/30/2020 13:10,49.8,49.85,49.8,49.85,2440,0
FPT,9/30/2020 13:11,49.8,49.85,49.8,49.85,5960,0
FPT,9/30/2020 13:12,49.85,49.9,49.85,49.9,6550,0
FPT,9/30/2020 13:13,49.9,49.9,49.9,49.9,5220,0
FPT,9/30/2020 13:14,49.85,49.9,49.85,49.85,3370,0
FPT,9/30/2020 13:15,49.85,49.9,49.85,49.85,4660,0
FPT,9/30/2020 13:16,49.85,49.9,49.85,49.9,1650,0
FPT,9/30/2020 13:17,49.9,49.9,49.85,49.85,3480,0
FPT,9/30/2020 13:18,49.9,49.9,49.9,49.9,300,0
FPT,9/30/2020 13:19,49.9,49.9,49.85,49.9,2130,0
FPT,9/30/2020 13:20,49.9,49.9,49.85,49.85,22340,0
FPT,9/30/2020 13:21,49.85,49.85,49.75,49.8,83130,0
FPT,9/30/2020 13:22,49.8,49.85,49.8,49.85,9820,0
FPT,9/30/2020 13:23,49.85,49.9,49.85,49.85,16140,0
FPT,9/30/2020 13:24,49.85,49.9,49.85,49.9,10860,0
FPT,9/30/2020 13:25,49.85,49.9,49.85,49.9,4880,0
FPT,9/30/2020 13:26,49.9,49.9,49.85,49.9,1700,0
FPT,9/30/2020 13:27,49.9,49.9,49.85,49.85,320,0
FPT,9/30/2020 13:28,49.9,49.9,49.9,49.9,400,0
FPT,9/30/2020 13:29,49.9,49.95,49.9,49.95,17380,0
FPT,9/30/2020 13:30,50,50,50,50,10,0
FPT,9/30/2020 13:31,49.95,49.95,49.95,49.95,13880,0
FPT,9/30/2020 13:32,49.95,49.95,49.95,49.95,500,0
FPT,9/30/2020 13:33,49.8,49.8,49.8,49.8,50000,0
FPT,9/30/2020 13:34,49.9,49.9,49.9,49.9,10,0
FPT,9/30/2020 13:35,49.9,49.9,49.9,49.9,1500,0
FPT,9/30/2020 13:36,49.85,49.85,49.75,49.8,26970,0
FPT,9/30/2020 13:37,49.8,49.8,49.8,49.8,4910,0
FPT,9/30/2020 13:38,49.8,49.85,49.75,49.8,8600,0
FPT,9/30/2020 13:39,49.8,49.85,49.8,49.85,2300,0
FPT,9/30/2020 13:40,49.85,49.85,49.85,49.85,20920,0
FPT,9/30/2020 13:41,49.85,49.85,49.85,49.85,900,0
FPT,9/30/2020 13:42,49.85,49.85,49.85,49.85,1770,0
FPT,9/30/2020 13:43,49.85,49.9,49.85,49.9,1000,0
FPT,9/30/2020 13:44,49.9,49.95,49.9,49.95,11500,0
FPT,9/30/2020 13:45,49.95,49.95,49.9,49.9,3640,0
FPT,9/30/2020 13:46,49.9,49.95,49.9,49.95,7890,0
FPT,9/30/2020 13:47,50,50,50,50,6110,0
FPT,9/30/2020 13:48,50,50,49.95,49.95,3800,0
FPT,9/30/2020 13:49,50,50,50,50,540,0
FPT,9/30/2020 13:50,49.95,49.95,49.95,49.95,5000,0
FPT,9/30/2020 13:51,50,50,50,50,10150,0
FPT,9/30/2020 13:52,50,50,49.95,50,3200,0
FPT,9/30/2020 13:53,50,50,50,50,1380,0
FPT,9/30/2020 13:54,50,50,50,50,8860,0
FPT,9/30/2020 13:55,50,50,50,50,17000,0
FPT,9/30/2020 13:56,50,50.1,50,50.1,110,0
FPT,9/30/2020 13:57,50.1,50.1,50,50.1,6020,0
FPT,9/30/2020 13:58,50.1,50.1,50.1,50.1,100,0
FPT,9/30/2020 13:59,50.1,50.1,50.1,50.1,7030,0
FPT,9/30/2020 14:00,50.1,50.2,50.1,50.2,16220,0
FPT,9/30/2020 14:01,50.1,50.2,50.1,50.2,1130,0
FPT,9/30/2020 14:02,50.2,50.2,50.1,50.2,12850,0
FPT,9/30/2020 14:03,50.1,50.2,50.1,50.1,1550,0
FPT,9/30/2020 14:04,50.2,50.2,50.1,50.2,720,0
FPT,9/30/2020 14:05,50.2,50.3,50.2,50.3,15590,0
FPT,9/30/2020 14:06,50.2,50.3,50.2,50.3,7160,0
FPT,9/30/2020 14:07,50.3,50.3,50.3,50.3,1350,0
FPT,9/30/2020 14:08,50.3,50.3,50.3,50.3,9040,0
FPT,9/30/2020 14:09,50.3,50.3,50.3,50.3,10350,0
FPT,9/30/2020 14:10,50.3,50.3,50.2,50.2,780,0
FPT,9/30/2020 14:11,50.3,50.3,50.2,50.2,12510,0
FPT,9/30/2020 14:12,50.2,50.3,50.2,50.3,7270,0
FPT,9/30/2020 14:13,50.3,50.4,50.2,50.3,31870,0
FPT,9/30/2020 14:14,50.3,50.4,50.3,50.3,1180,0
FPT,9/30/2020 14:15,50.3,50.4,50.3,50.3,1640,0
FPT,9/30/2020 14:16,50.3,50.4,50.3,50.4,5510,0
FPT,9/30/2020 14:17,50.4,50.4,50.3,50.4,1640,0
FPT,9/30/2020 14:18,50.3,50.3,50.2,50.2,6980,0
FPT,9/30/2020 14:19,50.2,50.3,50.2,50.2,7700,0
FPT,9/30/2020 14:20,50.2,50.2,50.1,50.1,12480,0
FPT,9/30/2020 14:21,50.2,50.2,50.1,50.1,4670,0
FPT,9/30/2020 14:22,50.2,50.2,50.1,50.1,1820,0
FPT,9/30/2020 14:23,50.2,50.2,50.1,50.1,1610,0
FPT,9/30/2020 14:24,50.2,50.2,50.1,50.1,2160,0
FPT,9/30/2020 14:25,50.1,50.1,50.1,50.1,1000,0
FPT,9/30/2020 14:26,50.2,50.2,50.1,50.1,620,0
FPT,9/30/2020 14:27,50.2,50.2,50.1,50.1,1110,0
FPT,9/30/2020 14:28,50.2,50.2,50.1,50.2,7190,0
FPT,9/30/2020 14:29,50.2,50.2,50.1,50.2,1470,0
FPT,9/30/2020 14:46,50,50,50,50,211790,0
FPT,10/1/2020 9:15,50.2,50.4,50.2,50.4,5010,0
FPT,10/1/2020 9:16,50.5,50.5,50.4,50.4,30800,0
FPT,10/1/2020 9:17,50.3,50.7,50.3,50.7,21450,0
FPT,10/1/2020 9:18,50.5,50.7,50.5,50.7,2930,0
FPT,10/1/2020 9:19,50.7,50.7,50.5,50.5,7360,0
FPT,10/1/2020 9:20,50.5,50.6,50.5,50.6,3910,0
FPT,10/1/2020 9:21,50.6,50.6,50.5,50.6,5420,0
FPT,10/1/2020 9:22,50.6,50.6,50.5,50.5,6420,0
FPT,10/1/2020 9:23,50.6,50.6,50.6,50.6,2320,0
FPT,10/1/2020 9:24,50.6,50.6,50.5,50.5,20810,0
FPT,10/1/2020 9:25,50.5,50.6,50.4,50.6,7230,0
FPT,10/1/2020 9:26,50.5,50.5,50.4,50.4,3500,0
FPT,10/1/2020 9:28,50.5,50.5,50.4,50.5,30,0
FPT,10/1/2020 9:29,50.4,50.4,50.4,50.4,1670,0
FPT,10/1/2020 9:30,50.5,50.5,50.4,50.4,750,0
FPT,10/1/2020 9:31,50.4,50.4,50.4,50.4,3570,0
FPT,10/1/2020 9:32,50.4,50.4,50.4,50.4,6150,0
FPT,10/1/2020 9:33,50.4,50.4,50.4,50.4,1800,0
FPT,10/1/2020 9:34,50.3,50.4,50.3,50.4,1380,0
FPT,10/1/2020 9:35,50.4,50.4,50.4,50.4,250,0
FPT,10/1/2020 9:36,50.4,50.4,50.3,50.3,270,0
FPT,10/1/2020 9:37,50.3,50.3,50.3,50.3,590,0
FPT,10/1/2020 9:38,50.4,50.4,50.3,50.3,5260,0
FPT,10/1/2020 9:39,50.3,50.3,50.3,50.3,160,0
FPT,10/1/2020 9:40,50.4,50.4,50.3,50.3,180,0
FPT,10/1/2020 9:41,50.4,50.4,50.4,50.4,20,0
FPT,10/1/2020 9:42,50.4,50.4,50.4,50.4,600,0
FPT,10/1/2020 9:43,50.4,50.4,50.4,50.4,8960,0
FPT,10/1/2020 9:44,50.4,50.4,50.4,50.4,1970,0
FPT,10/1/2020 9:45,50.4,50.4,50.3,50.3,400,0
FPT,10/1/2020 9:46,50.3,50.3,50.3,50.3,10,0
FPT,10/1/2020 9:47,50.4,50.4,50.3,50.3,1140,0
FPT,10/1/2020 9:48,50.4,50.4,50.4,50.4,2000,0
FPT,10/1/2020 9:49,50.4,50.4,50.4,50.4,12200,0
FPT,10/1/2020 9:50,50.4,50.4,50.4,50.4,2450,0
FPT,10/1/2020 9:51,50.4,50.4,50.3,50.3,3570,0
FPT,10/1/2020 9:52,50.4,50.4,50.3,50.4,3750,0
FPT,10/1/2020 9:53,50.3,50.4,50.3,50.4,1160,0
FPT,10/1/2020 9:54,50.4,50.4,50.4,50.4,600,0
FPT,10/1/2020 9:55,50.3,50.4,50.3,50.4,180,0
FPT,10/1/2020 9:56,50.3,50.4,50.3,50.4,370,0
FPT,10/1/2020 9:57,50.3,50.3,50.3,50.3,160,0
FPT,10/1/2020 9:58,50.4,50.4,50.3,50.3,2160,0
FPT,10/1/2020 9:59,50.4,50.4,50.4,50.4,2020,0
FPT,10/1/2020 10:00,50.4,50.4,50.4,50.4,7060,0
FPT,10/1/2020 10:01,50.4,50.4,50.4,50.4,1260,0
FPT,10/1/2020 10:02,50.4,50.4,50.3,50.3,2240,0
FPT,10/1/2020 10:03,50.3,50.4,50.3,50.4,260,0
FPT,10/1/2020 10:04,50.3,50.4,50.3,50.3,16210,0
FPT,10/1/2020 10:05,50.4,50.4,50.3,50.4,1760,0
FPT,10/1/2020 10:07,50.4,50.4,50.3,50.3,910,0
FPT,10/1/2020 10:09,50.3,50.3,50.3,50.3,260,0
FPT,10/1/2020 10:10,50.4,50.4,50.3,50.4,9620,0
FPT,10/1/2020 10:11,50.4,50.4,50.3,50.4,8140,0
FPT,10/1/2020 10:12,50.4,50.4,50.3,50.3,590,0
FPT,10/1/2020 10:13,50.4,50.4,50.4,50.4,180,0
FPT,10/1/2020 10:14,50.4,50.5,50.4,50.5,190,0
FPT,10/1/2020 10:15,50.5,50.5,50.5,50.5,12220,0
FPT,10/1/2020 10:16,50.5,50.5,50.4,50.5,1460,0
FPT,10/1/2020 10:18,50.4,50.4,50.4,50.4,10,0
FPT,10/1/2020 10:20,50.5,50.5,50.5,50.5,3110,0
FPT,10/1/2020 10:21,50.4,50.5,50.4,50.5,3570,0
FPT,10/1/2020 10:22,50.4,50.5,50.4,50.5,450,0
FPT,10/1/2020 10:23,50.4,50.4,50.4,50.4,10,0
FPT,10/1/2020 10:24,50.4,50.4,50.4,50.4,1740,0
FPT,10/1/2020 10:25,50.4,50.5,50.4,50.5,3200,0
FPT,10/1/2020 10:26,50.5,50.5,50.4,50.5,1040,0
FPT,10/1/2020 10:27,50.5,50.5,50.4,50.4,15220,0
FPT,10/1/2020 10:28,50.5,50.5,50.4,50.5,300,0
FPT,10/1/2020 10:29,50.4,50.5,50.4,50.5,4460,0
FPT,10/1/2020 10:30,50.4,50.5,50.4,50.5,10190,0
FPT,10/1/2020 10:31,50.5,50.6,50.5,50.6,7000,0
FPT,10/1/2020 10:32,50.5,50.6,50.5,50.6,20190,0
FPT,10/1/2020 10:33,50.6,50.6,50.6,50.6,10190,0
FPT,10/1/2020 10:34,50.6,50.6,50.6,50.6,2340,0
FPT,10/1/2020 10:35,50.6,50.6,50.6,50.6,1280,0
FPT,10/1/2020 10:36,50.6,50.6,50.5,50.5,860,0
FPT,10/1/2020 10:37,50.5,50.5,50.5,50.5,200,0
FPT,10/1/2020 10:38,50.5,50.6,50.5,50.6,3360,0
FPT,10/1/2020 10:39,50.6,50.6,50.6,50.6,1590,0
FPT,10/1/2020 10:40,50.6,50.6,50.6,50.6,6930,0
FPT,10/1/2020 10:41,50.6,50.6,50.6,50.6,4950,0
FPT,10/1/2020 10:42,50.6,50.6,50.5,50.5,5740,0
FPT,10/1/2020 10:43,50.5,50.6,50.5,50.6,1170,0
FPT,10/1/2020 10:44,50.5,50.5,50.5,50.5,210,0
FPT,10/1/2020 10:45,50.5,50.6,50.5,50.6,1110,0
FPT,10/1/2020 10:46,50.6,50.6,50.6,50.6,2300,0
FPT,10/1/2020 10:47,50.6,50.7,50.6,50.6,690,0
FPT,10/1/2020 10:48,50.6,50.6,50.6,50.6,550,0
FPT,10/1/2020 10:49,50.6,50.6,50.6,50.6,1520,0
FPT,10/1/2020 10:50,50.6,50.6,50.6,50.6,1050,0
FPT,10/1/2020 10:51,50.6,50.6,50.6,50.6,3110,0
FPT,10/1/2020 10:53,50.5,50.6,50.5,50.6,3240,0
FPT,10/1/2020 10:55,50.6,50.6,50.5,50.6,1470,0
FPT,10/1/2020 10:56,50.6,50.6,50.6,50.6,50,0
FPT,10/1/2020 10:57,50.5,50.6,50.5,50.6,400,0
FPT,10/1/2020 10:58,50.6,50.6,50.5,50.5,1440,0
FPT,10/1/2020 11:01,50.6,50.6,50.6,50.6,120,0
FPT,10/1/2020 11:02,50.5,50.5,50.5,50.5,210,0
FPT,10/1/2020 11:03,50.6,50.6,50.6,50.6,150,0
FPT,10/1/2020 11:04,50.6,50.6,50.6,50.6,10730,0
FPT,10/1/2020 11:05,50.6,50.6,50.6,50.6,10000,0
FPT,10/1/2020 11:06,50.6,50.6,50.5,50.6,3080,0
FPT,10/1/2020 11:07,50.6,50.6,50.6,50.6,100,0
FPT,10/1/2020 11:08,50.5,50.5,50.5,50.5,160,0
FPT,10/1/2020 11:10,50.5,50.6,50.5,50.6,180,0
FPT,10/1/2020 11:11,50.5,50.6,50.5,50.5,3360,0
FPT,10/1/2020 11:12,50.6,50.6,50.6,50.6,2930,0
FPT,10/1/2020 11:14,50.6,50.6,50.6,50.6,160,0
FPT,10/1/2020 11:15,50.6,50.6,50.6,50.6,920,0
FPT,10/1/2020 11:16,50.6,50.6,50.6,50.6,1730,0
FPT,10/1/2020 11:17,50.6,50.6,50.6,50.6,3400,0
FPT,10/1/2020 11:18,50.6,50.6,50.6,50.6,430,0
FPT,10/1/2020 11:19,50.6,50.6,50.6,50.6,520,0
FPT,10/1/2020 11:21,50.5,50.5,50.5,50.5,220,0
FPT,10/1/2020 11:22,50.5,50.5,50.5,50.5,160,0
FPT,10/1/2020 11:23,50.5,50.5,50.5,50.5,160,0
FPT,10/1/2020 11:24,50.5,50.5,50.5,50.5,160,0
FPT,10/1/2020 11:25,50.5,50.5,50.5,50.5,100,0
FPT,10/1/2020 11:26,50.5,50.6,50.5,50.6,5370,0
FPT,10/1/2020 11:27,50.5,50.6,50.5,50.6,1880,0
FPT,10/1/2020 11:28,50.5,50.6,50.5,50.6,340,0
FPT,10/1/2020 11:29,50.5,50.6,50.5,50.6,3170,0
FPT,10/1/2020 13:00,50.6,50.6,50.6,50.6,19220,0
FPT,10/1/2020 13:01,50.6,50.6,50.6,50.6,4260,0
FPT,10/1/2020 13:02,50.6,50.7,50.6,50.7,10100,0
FPT,10/1/2020 13:03,50.6,50.7,50.6,50.7,17010,0
FPT,10/1/2020 13:04,50.6,50.6,50.6,50.6,7000,0
FPT,10/1/2020 13:05,50.7,50.7,50.7,50.7,15660,0
FPT,10/1/2020 13:06,50.7,50.7,50.7,50.7,3000,0
FPT,10/1/2020 13:07,50.7,50.8,50.7,50.8,4670,0
FPT,10/1/2020 13:08,50.7,50.8,50.7,50.7,2020,0
FPT,10/1/2020 13:10,50.7,50.7,50.7,50.7,160,0
FPT,10/1/2020 13:11,50.7,50.7,50.7,50.7,7110,0
FPT,10/1/2020 13:12,50.6,50.7,50.6,50.7,1920,0
FPT,10/1/2020 13:13,50.6,50.7,50.6,50.6,3720,0
FPT,10/1/2020 13:14,50.6,50.7,50.6,50.6,490,0
FPT,10/1/2020 13:15,50.6,50.6,50.6,50.6,16120,0
FPT,10/1/2020 13:16,50.6,50.6,50.6,50.6,320,0
FPT,10/1/2020 13:17,50.6,50.7,50.6,50.6,5190,0
FPT,10/1/2020 13:18,50.6,50.6,50.6,50.6,2000,0
FPT,10/1/2020 13:19,50.6,50.7,50.5,50.5,1490,0
FPT,10/1/2020 13:20,50.6,50.6,50.5,50.6,4600,0
FPT,10/1/2020 13:21,50.6,50.6,50.5,50.5,3330,0
FPT,10/1/2020 13:22,50.5,50.5,50.5,50.5,14280,0
FPT,10/1/2020 13:23,50.5,50.6,50.5,50.5,5760,0
FPT,10/1/2020 13:24,50.5,50.6,50.5,50.5,1060,0
FPT,10/1/2020 13:25,50.5,50.5,50.5,50.5,160,0
FPT,10/1/2020 13:26,50.5,50.6,50.5,50.5,430,0
FPT,10/1/2020 13:27,50.6,50.6,50.5,50.5,370,0
FPT,10/1/2020 13:28,50.5,50.6,50.5,50.5,9470,0
FPT,10/1/2020 13:29,50.5,50.6,50.5,50.5,5310,0
FPT,10/1/2020 13:30,50.5,50.5,50.5,50.5,5160,0
FPT,10/1/2020 13:31,50.5,50.5,50.5,50.5,12200,0
FPT,10/1/2020 13:32,50.5,50.5,50.5,50.5,5540,0
FPT,10/1/2020 13:33,50.5,50.5,50.5,50.5,1870,0
FPT,10/1/2020 13:34,50.5,50.5,50.4,50.4,12920,0
FPT,10/1/2020 13:35,50.5,50.5,50.4,50.4,8400,0
FPT,10/1/2020 13:36,50.5,50.5,50.5,50.5,340,0
FPT,10/1/2020 13:37,50.5,50.5,50.5,50.5,700,0
FPT,10/1/2020 13:38,50.5,50.5,50.4,50.4,770,0
FPT,10/1/2020 13:39,50.4,50.4,50.4,50.4,660,0
FPT,10/1/2020 13:40,50.4,50.4,50.4,50.4,320,0
FPT,10/1/2020 13:41,50.4,50.5,50.4,50.5,310,0
FPT,10/1/2020 13:42,50.4,50.4,50.4,50.4,10320,0
FPT,10/1/2020 13:43,50.4,50.4,50.4,50.4,5980,0
FPT,10/1/2020 13:44,50.4,50.4,50.4,50.4,3400,0
FPT,10/1/2020 13:45,50.4,50.4,50.4,50.4,6720,0
FPT,10/1/2020 13:46,50.4,50.4,50.4,50.4,3170,0
FPT,10/1/2020 13:47,50.4,50.4,50.4,50.4,70,0
FPT,10/1/2020 13:48,50.4,50.4,50.4,50.4,3010,0
FPT,10/1/2020 13:49,50.5,50.5,50.5,50.5,600,0
FPT,10/1/2020 13:51,50.5,50.5,50.5,50.5,4680,0
FPT,10/1/2020 13:54,50.4,50.5,50.4,50.4,6430,0
FPT,10/1/2020 13:55,50.4,50.4,50.4,50.4,1240,0
FPT,10/1/2020 13:56,50.5,50.5,50.4,50.4,8760,0
FPT,10/1/2020 13:57,50.4,50.4,50.4,50.4,2590,0
FPT,10/1/2020 13:58,50.4,50.5,50.4,50.4,930,0
FPT,10/1/2020 13:59,50.4,50.5,50.4,50.4,850,0
FPT,10/1/2020 14:00,50.4,50.4,50.4,50.4,1760,0
FPT,10/1/2020 14:01,50.4,50.4,50.4,50.4,320,0
FPT,10/1/2020 14:02,50.4,50.4,50.4,50.4,2920,0
FPT,10/1/2020 14:03,50.4,50.4,50.4,50.4,12320,0
FPT,10/1/2020 14:04,50.4,50.4,50.3,50.3,680,0
FPT,10/1/2020 14:05,50.4,50.4,50.3,50.3,880,0
FPT,10/1/2020 14:06,50.3,50.3,50.3,50.3,480,0
FPT,10/1/2020 14:07,50.4,50.4,50.3,50.3,520,0
FPT,10/1/2020 14:08,50.4,50.4,50.3,50.4,6740,0
FPT,10/1/2020 14:09,50.3,50.4,50.3,50.3,1500,0
FPT,10/1/2020 14:10,50.4,50.4,50.4,50.4,5140,0
FPT,10/1/2020 14:11,50.4,50.4,50.4,50.4,2980,0
FPT,10/1/2020 14:12,50.4,50.4,50.4,50.4,1360,0
FPT,10/1/2020 14:13,50.4,50.5,50.4,50.4,1180,0
FPT,10/1/2020 14:14,50.4,50.4,50.4,50.4,840,0
FPT,10/1/2020 14:15,50.5,50.5,50.4,50.5,5350,0
FPT,10/1/2020 14:16,50.4,50.4,50.4,50.4,260,0
FPT,10/1/2020 14:17,50.4,50.5,50.4,50.5,420,0
FPT,10/1/2020 14:18,50.4,50.4,50.4,50.4,10,0
FPT,10/1/2020 14:19,50.5,50.5,50.4,50.4,260,0
FPT,10/1/2020 14:20,50.4,50.5,50.4,50.5,49300,0
FPT,10/1/2020 14:21,50.5,50.5,50.5,50.5,2420,0
FPT,10/1/2020 14:22,50.5,50.5,50.5,50.5,340,0
FPT,10/1/2020 14:23,50.5,50.5,50.5,50.5,1160,0
FPT,10/1/2020 14:24,50.5,50.5,50.5,50.5,100,0
FPT,10/1/2020 14:25,50.6,50.6,50.5,50.6,30180,0
FPT,10/1/2020 14:26,50.6,50.6,50.5,50.5,5300,0
FPT,10/1/2020 14:27,50.6,50.6,50.5,50.5,2930,0
FPT,10/1/2020 14:28,50.6,50.6,50.5,50.5,5260,0
FPT,10/1/2020 14:29,50.5,50.6,50.5,50.6,30,0
FPT,10/1/2020 14:46,50.8,50.8,50.8,50.8,67120,0
FPT,10/2/2020 9:15,50.8,50.8,50.8,50.8,12740,0
FPT,10/2/2020 9:16,50.8,51,50.8,51,26660,0
FPT,10/2/2020 9:17,51,51,51,51,18970,0
FPT,10/2/2020 9:18,51.1,51.1,51,51,4830,0
FPT,10/2/2020 9:19,51.1,51.1,51,51,27090,0
FPT,10/2/2020 9:20,51.1,51.1,51,51.1,10810,0
FPT,10/2/2020 9:21,51.1,51.1,51,51,580,0
FPT,10/2/2020 9:22,51.1,51.1,51.1,51.1,20,0
FPT,10/2/2020 9:23,51,51.1,51,51,4910,0
FPT,10/2/2020 9:24,51,51,51,51,43040,0
FPT,10/2/2020 9:25,51,51,50.8,51,22810,0
FPT,10/2/2020 9:26,50.8,50.8,50.8,50.8,500,0
FPT,10/2/2020 9:27,50.8,50.9,50.8,50.9,9490,0
FPT,10/2/2020 9:28,50.8,50.9,50.8,50.8,470,0
FPT,10/2/2020 9:29,50.9,50.9,50.8,50.8,320,0
FPT,10/2/2020 9:30,50.8,50.9,50.8,50.8,9320,0
FPT,10/2/2020 9:31,50.8,50.8,50.8,50.8,3470,0
FPT,10/2/2020 9:32,50.8,50.8,50.8,50.8,1520,0
FPT,10/2/2020 9:33,50.8,50.8,50.8,50.8,5510,0
FPT,10/2/2020 9:34,50.8,50.8,50.8,50.8,3520,0
FPT,10/2/2020 9:35,50.8,50.8,50.8,50.8,2320,0
FPT,10/2/2020 9:36,50.8,50.8,50.7,50.8,11660,0
FPT,10/2/2020 9:37,50.8,50.8,50.8,50.8,4760,0
FPT,10/2/2020 9:38,50.8,50.8,50.8,50.8,5900,0
FPT,10/2/2020 9:39,50.8,50.8,50.8,50.8,260,0
FPT,10/2/2020 9:40,50.7,50.8,50.7,50.8,8720,0
FPT,10/2/2020 9:42,50.8,50.8,50.8,50.8,1760,0
FPT,10/2/2020 9:43,50.8,50.9,50.8,50.9,370,0
FPT,10/2/2020 9:44,50.9,50.9,50.8,50.8,1270,0
FPT,10/2/2020 9:45,50.8,50.8,50.8,50.8,10590,0
FPT,10/2/2020 9:46,50.8,50.9,50.8,50.9,2320,0
FPT,10/2/2020 9:47,50.9,50.9,50.8,50.9,10320,0
FPT,10/2/2020 9:48,50.9,50.9,50.8,50.8,5300,0
FPT,10/2/2020 9:49,50.8,50.8,50.7,50.8,2170,0
FPT,10/2/2020 9:50,50.8,50.8,50.8,50.8,3920,0
FPT,10/2/2020 9:52,50.8,50.8,50.8,50.8,500,0
FPT,10/2/2020 9:53,50.8,50.8,50.8,50.8,520,0
FPT,10/2/2020 9:54,50.9,50.9,50.9,50.9,580,0
FPT,10/2/2020 9:56,50.9,50.9,50.9,50.9,3900,0
FPT,10/2/2020 9:57,50.9,50.9,50.8,50.9,16200,0
FPT,10/2/2020 9:59,50.9,50.9,50.9,50.9,100,0
FPT,10/2/2020 10:00,50.9,50.9,50.9,50.9,3980,0
FPT,10/2/2020 10:01,51,51,51,51,500,0
FPT,10/2/2020 10:02,50.9,51,50.9,51,3880,0
FPT,10/2/2020 10:03,50.9,50.9,50.9,50.9,10,0
FPT,10/2/2020 10:04,50.9,50.9,50.9,50.9,6100,0
FPT,10/2/2020 10:05,50.9,50.9,50.9,50.9,5400,0
FPT,10/2/2020 10:06,50.9,50.9,50.8,50.8,900,0
FPT,10/2/2020 10:07,50.8,50.8,50.8,50.8,1000,0
FPT,10/2/2020 10:10,50.9,50.9,50.8,50.9,1360,0
FPT,10/2/2020 10:11,50.8,50.8,50.8,50.8,1000,0
FPT,10/2/2020 10:12,50.8,50.8,50.8,50.8,870,0
FPT,10/2/2020 10:14,50.8,50.8,50.8,50.8,120,0
FPT,10/2/2020 10:15,50.9,50.9,50.8,50.8,920,0
FPT,10/2/2020 10:17,50.8,50.8,50.8,50.8,50,0
FPT,10/2/2020 10:18,50.8,50.8,50.8,50.8,1000,0
FPT,10/2/2020 10:20,50.8,50.8,50.8,50.8,1000,0
FPT,10/2/2020 10:21,50.8,50.8,50.8,50.8,170,0
FPT,10/2/2020 10:22,50.9,50.9,50.8,50.9,2040,0
FPT,10/2/2020 10:23,50.8,50.8,50.8,50.8,210,0
FPT,10/2/2020 10:24,50.8,50.8,50.8,50.8,670,0
FPT,10/2/2020 10:25,50.8,50.8,50.8,50.8,2000,0
FPT,10/2/2020 10:27,50.9,50.9,50.9,50.9,1430,0
FPT,10/2/2020 10:28,50.9,50.9,50.9,50.9,130,0
FPT,10/2/2020 10:29,50.9,50.9,50.8,50.8,1670,0
FPT,10/2/2020 10:30,50.8,50.8,50.8,50.8,2250,0
FPT,10/2/2020 10:31,50.8,50.8,50.8,50.8,100,0
FPT,10/2/2020 10:34,50.7,50.7,50.7,50.7,84620,0
FPT,10/2/2020 10:35,50.6,50.7,50.6,50.7,16930,0
FPT,10/2/2020 10:36,50.7,50.7,50.6,50.6,2120,0
FPT,10/2/2020 10:37,50.6,50.6,50.6,50.6,1060,0
FPT,10/2/2020 10:38,50.7,50.7,50.7,50.7,5900,0
FPT,10/2/2020 10:39,50.7,50.7,50.7,50.7,150,0
FPT,10/2/2020 10:40,50.7,50.7,50.6,50.6,1230,0
FPT,10/2/2020 10:42,50.7,50.7,50.6,50.7,3100,0
FPT,10/2/2020 10:43,50.7,50.7,50.7,50.7,20,0
FPT,10/2/2020 10:44,50.6,50.6,50.6,50.6,10,0
FPT,10/2/2020 10:45,50.6,50.7,50.6,50.6,430,0
FPT,10/2/2020 10:46,50.6,50.6,50.6,50.6,1160,0
FPT,10/2/2020 10:47,50.6,50.6,50.6,50.6,360,0
FPT,10/2/2020 10:48,50.6,50.6,50.6,50.6,160,0
FPT,10/2/2020 10:49,50.6,50.6,50.6,50.6,2460,0
FPT,10/2/2020 10:50,50.6,50.7,50.6,50.6,37240,0
FPT,10/2/2020 10:51,50.6,50.6,50.6,50.6,1930,0
FPT,10/2/2020 10:52,50.6,50.6,50.6,50.6,10210,0
FPT,10/2/2020 10:53,50.6,50.6,50.6,50.6,4470,0
FPT,10/2/2020 10:54,50.6,50.6,50.6,50.6,10160,0
FPT,10/2/2020 10:55,50.6,50.6,50.6,50.6,1890,0
FPT,10/2/2020 10:56,50.5,50.6,50.5,50.5,21060,0
FPT,10/2/2020 10:57,50.5,50.5,50.5,50.5,1550,0
FPT,10/2/2020 10:58,50.6,50.6,50.6,50.6,60,0
FPT,10/2/2020 10:59,50.6,50.6,50.6,50.6,1000,0
FPT,10/2/2020 11:00,50.5,50.6,50.5,50.5,2050,0
FPT,10/2/2020 11:01,50.5,50.5,50.5,50.5,610,0
FPT,10/2/2020 11:02,50.5,50.5,50.5,50.5,2120,0
FPT,10/2/2020 11:04,50.5,50.5,50.5,50.5,9900,0
FPT,10/2/2020 11:05,50.5,50.5,50.5,50.5,1010,0
FPT,10/2/2020 11:07,50.5,50.6,50.5,50.6,2110,0
FPT,10/2/2020 11:08,50.5,50.5,50.5,50.5,10,0
FPT,10/2/2020 11:09,50.5,50.5,50.4,50.5,5140,0
FPT,10/2/2020 11:10,50.5,50.5,50.5,50.5,70,0
FPT,10/2/2020 11:12,50.6,50.6,50.5,50.5,1100,0
FPT,10/2/2020 11:14,50.5,50.5,50.5,50.5,720,0
FPT,10/2/2020 11:15,50.5,50.5,50.5,50.5,8000,0
FPT,10/2/2020 11:16,50.6,50.6,50.6,50.6,200,0
FPT,10/2/2020 11:17,50.5,50.5,50.5,50.5,1030,0
FPT,10/2/2020 11:20,50.6,50.6,50.5,50.5,10010,0
FPT,10/2/2020 11:21,50.5,50.6,50.5,50.6,460,0
FPT,10/2/2020 11:22,50.5,50.5,50.5,50.5,1100,0
FPT,10/2/2020 11:23,50.6,50.6,50.5,50.5,860,0
FPT,10/2/2020 11:25,50.5,50.5,50.5,50.5,500,0
FPT,10/2/2020 11:26,50.6,50.6,50.6,50.6,18910,0
FPT,10/2/2020 11:27,50.6,50.6,50.6,50.6,60,0
FPT,10/2/2020 11:28,50.6,50.6,50.6,50.6,500,0
FPT,10/2/2020 11:29,50.6,50.6,50.6,50.6,400,0
FPT,10/2/2020 13:00,50.4,50.4,50.4,50.4,43340,0
FPT,10/2/2020 13:05,50,50,49.9,49.9,152380,0
FPT,10/2/2020 13:06,49.9,49.9,49.9,49.9,11000,0
FPT,10/2/2020 13:07,49.8,49.8,49.8,49.8,6900,0
FPT,10/2/2020 13:08,49.8,49.8,49.8,49.8,31550,0
FPT,10/2/2020 13:09,49.8,49.85,49.8,49.8,58510,0
FPT,10/2/2020 13:10,49.4,49.9,49.4,49.9,33480,0
FPT,10/2/2020 13:11,49.5,49.5,49.5,49.5,20290,0
FPT,10/2/2020 13:12,49.5,50,49.5,50,28830,0
FPT,10/2/2020 13:13,50,50,49.9,49.9,9550,0
FPT,10/2/2020 13:14,50,50,49.7,49.9,25990,0
FPT,10/2/2020 13:15,49.9,49.9,49.9,49.9,5370,0
FPT,10/2/2020 13:16,50,50,49.9,49.9,10200,0
FPT,10/2/2020 13:17,49.9,49.9,49.7,49.7,30730,0
FPT,10/2/2020 13:18,49.9,49.9,49.7,49.9,16400,0
FPT,10/2/2020 13:19,50,50,49.9,50,17940,0
FPT,10/2/2020 13:20,50,50,49.9,50,6140,0
FPT,10/2/2020 13:21,50.1,50.1,50,50.1,6300,0
FPT,10/2/2020 13:22,50.1,50.2,50.1,50.2,7580,0
FPT,10/2/2020 13:23,50.1,50.2,50.1,50.1,16240,0
FPT,10/2/2020 13:24,50.1,50.2,49.9,49.9,48570,0
FPT,10/2/2020 13:25,49.9,49.9,49.9,49.9,25210,0
FPT,10/2/2020 13:26,49.9,50.2,49.9,50.2,10850,0
FPT,10/2/2020 13:27,49.9,50,49.85,49.95,18950,0
FPT,10/2/2020 13:28,49.95,49.95,49.9,49.95,1720,0
FPT,10/2/2020 13:29,50,50,49.8,49.9,36130,0
FPT,10/2/2020 13:30,49.9,50,49.9,50,9760,0
FPT,10/2/2020 13:31,50,50,49.9,50,7600,0
FPT,10/2/2020 13:32,50,50,50,50,7880,0
FPT,10/2/2020 13:33,50,50,49.9,50,3090,0
FPT,10/2/2020 13:34,50.1,50.1,50,50,5210,0
FPT,10/2/2020 13:35,50,50.1,50,50,3070,0
FPT,10/2/2020 13:36,50,50.1,50,50,29120,0
FPT,10/2/2020 13:37,50,50.1,50,50.1,7150,0
FPT,10/2/2020 13:38,50,50.1,50,50.1,4410,0
FPT,10/2/2020 13:39,50,50.1,50,50.1,12820,0
FPT,10/2/2020 13:40,50,50.1,50,50,27170,0
FPT,10/2/2020 13:41,50,50,50,50,22190,0
FPT,10/2/2020 13:42,50,50.1,50,50,11900,0
FPT,10/2/2020 13:43,50,50,50,50,9200,0
FPT,10/2/2020 13:44,50,50,50,50,2000,0
FPT,10/2/2020 13:45,50,50,50,50,500,0
FPT,10/2/2020 13:46,50,50,50,50,14290,0
FPT,10/2/2020 13:47,50,50.1,50,50.1,1870,0
FPT,10/2/2020 13:48,50.1,50.2,50.1,50.2,17000,0
FPT,10/2/2020 13:49,50,50.2,50,50.2,15020,0
FPT,10/2/2020 13:50,50.1,50.1,50.1,50.1,300,0
FPT,10/2/2020 13:51,50.1,50.1,50,50,1120,0
FPT,10/2/2020 13:52,50,50.1,50,50,6760,0
FPT,10/2/2020 13:53,50.1,50.1,50,50.1,16600,0
FPT,10/2/2020 13:54,50,50.1,50,50.1,17750,0
FPT,10/2/2020 13:55,50.1,50.1,50,50,6320,0
FPT,10/2/2020 13:56,50.1,50.1,50,50.1,6930,0
FPT,10/2/2020 13:57,50.1,50.1,50.1,50.1,60260,0
FPT,10/2/2020 13:58,50.1,50.1,50.1,50.1,5460,0
FPT,10/2/2020 13:59,50.1,50.2,50.1,50.2,6880,0
FPT,10/2/2020 14:00,50.1,50.2,50.1,50.2,2770,0
FPT,10/2/2020 14:01,50.2,50.2,50.2,50.2,20,0
FPT,10/2/2020 14:02,50.1,50.2,50.1,50.1,13320,0
FPT,10/2/2020 14:03,50,50.1,50,50.1,9420,0
FPT,10/2/2020 14:04,50.2,50.2,50.1,50.1,2050,0
FPT,10/2/2020 14:05,50.1,50.2,50.1,50.2,470,0
FPT,10/2/2020 14:06,50.2,50.2,50.2,50.2,14040,0
FPT,10/2/2020 14:07,50.2,50.3,50.2,50.2,23790,0
FPT,10/2/2020 14:08,50.3,50.3,50.2,50.2,5000,0
FPT,10/2/2020 14:09,50.2,50.3,50.2,50.2,20310,0
FPT,10/2/2020 14:10,50.2,50.3,50.2,50.3,14110,0
FPT,10/2/2020 14:11,50.3,50.3,50.2,50.3,2440,0
FPT,10/2/2020 14:12,50.3,50.3,50.3,50.3,160,0
FPT,10/2/2020 14:13,50.3,50.3,50.2,50.3,2530,0
FPT,10/2/2020 14:14,50.3,50.3,50.2,50.3,3040,0
FPT,10/2/2020 14:15,50.3,50.3,50.3,50.3,1160,0
FPT,10/2/2020 14:16,50.2,50.3,50.2,50.2,6130,0
FPT,10/2/2020 14:17,50.3,50.3,50.3,50.3,130,0
FPT,10/2/2020 14:18,50.2,50.3,50.2,50.3,10310,0
FPT,10/2/2020 14:19,50.3,50.3,50.3,50.3,3050,0
FPT,10/2/2020 14:20,50.2,50.3,50.2,50.3,1370,0
FPT,10/2/2020 14:21,50.3,50.3,50.2,50.2,2480,0
FPT,10/2/2020 14:22,50.3,50.3,50.2,50.2,600,0
FPT,10/2/2020 14:23,50.2,50.3,50.2,50.3,5440,0
FPT,10/2/2020 14:24,50.3,50.3,50.2,50.2,2050,0
FPT,10/2/2020 14:25,50.2,50.2,50.2,50.2,8110,0
FPT,10/2/2020 14:26,50.2,50.3,50.2,50.3,7190,0
FPT,10/2/2020 14:27,50.2,50.3,50.2,50.2,4090,0
FPT,10/2/2020 14:28,50.3,50.3,50.2,50.2,2340,0
FPT,10/2/2020 14:29,50.3,50.3,50.2,50.2,19270,0
FPT,10/2/2020 14:46,50.3,50.3,50.3,50.3,126040,0
FPT,10/5/2020 9:15,50.4,50.7,50.4,50.4,25370,0
FPT,10/5/2020 9:16,50.8,50.8,50.8,50.8,2420,0
FPT,10/5/2020 9:17,50.7,50.7,50.5,50.5,4650,0
FPT,10/5/2020 9:18,50.5,50.5,50.4,50.4,2850,0
FPT,10/5/2020 9:19,50.5,50.5,50.4,50.4,9520,0
FPT,10/5/2020 9:20,50.4,50.5,50.4,50.5,780,0
FPT,10/5/2020 9:21,50.4,50.4,50.4,50.4,1720,0
FPT,10/5/2020 9:22,50.4,50.4,50.4,50.4,4640,0
FPT,10/5/2020 9:23,50.4,50.4,50.4,50.4,7740,0
FPT,10/5/2020 9:24,50.3,50.4,50.3,50.3,5090,0
FPT,10/5/2020 9:25,50.4,50.4,50.3,50.3,13450,0
FPT,10/5/2020 9:26,50.4,50.4,50.3,50.4,6250,0
FPT,10/5/2020 9:27,50.4,50.4,50.4,50.4,2100,0
FPT,10/5/2020 9:28,50.4,50.4,50.4,50.4,3150,0
FPT,10/5/2020 9:29,50.4,50.4,50.4,50.4,4430,0
FPT,10/5/2020 9:30,50.4,50.4,50.4,50.4,2480,0
FPT,10/5/2020 9:31,50.4,50.5,50.4,50.5,14030,0
FPT,10/5/2020 9:32,50.4,50.4,50.4,50.4,290,0
FPT,10/5/2020 9:33,50.5,50.5,50.4,50.4,11000,0
FPT,10/5/2020 9:34,50.5,50.5,50.4,50.4,6060,0
FPT,10/5/2020 9:35,50.4,50.4,50.4,50.4,1590,0
FPT,10/5/2020 9:36,50.4,50.4,50.4,50.4,4460,0
FPT,10/5/2020 9:37,50.4,50.4,50.4,50.4,2540,0
FPT,10/5/2020 9:39,50.4,50.4,50.4,50.4,710,0
FPT,10/5/2020 9:40,50.4,50.4,50.3,50.4,5040,0
FPT,10/5/2020 9:41,50.4,50.4,50.3,50.4,270,0
FPT,10/5/2020 9:42,50.4,50.4,50.4,50.4,310,0
FPT,10/5/2020 9:43,50.4,50.4,50.4,50.4,500,0
FPT,10/5/2020 9:44,50.4,50.4,50.4,50.4,1010,0
FPT,10/5/2020 9:45,50.4,50.4,50.4,50.4,1010,0
FPT,10/5/2020 9:46,50.3,50.4,50.3,50.4,7350,0
FPT,10/5/2020 9:47,50.4,50.4,50.4,50.4,10000,0
FPT,10/5/2020 9:48,50.4,50.4,50.4,50.4,1390,0
FPT,10/5/2020 9:49,50.4,50.5,50.4,50.5,5500,0
FPT,10/5/2020 9:50,50.4,50.4,50.4,50.4,4300,0
FPT,10/5/2020 9:51,50.5,50.5,50.5,50.5,3010,0
FPT,10/5/2020 9:52,50.5,50.5,50.5,50.5,3650,0
FPT,10/5/2020 9:53,50.5,50.5,50.5,50.5,6660,0
FPT,10/5/2020 9:54,50.5,50.5,50.4,50.5,320,0
FPT,10/5/2020 9:55,50.5,50.5,50.5,50.5,20,0
FPT,10/5/2020 9:56,50.5,50.5,50.5,50.5,20,0
FPT,10/5/2020 9:57,50.5,50.5,50.4,50.4,450,0
FPT,10/5/2020 9:58,50.4,50.4,50.4,50.4,600,0
FPT,10/5/2020 9:59,50.4,50.4,50.4,50.4,20,0
FPT,10/5/2020 10:00,50.4,50.4,50.4,50.4,590,0
FPT,10/5/2020 10:01,50.4,50.4,50.4,50.4,920,0
FPT,10/5/2020 10:02,50.4,50.5,50.4,50.5,110,0
FPT,10/5/2020 10:03,50.5,50.5,50.4,50.5,21190,0
FPT,10/5/2020 10:04,50.5,50.5,50.5,50.5,200,0
FPT,10/5/2020 10:05,50.5,50.5,50.4,50.4,4090,0
FPT,10/5/2020 10:06,50.5,50.5,50.5,50.5,12690,0
FPT,10/5/2020 10:07,50.5,50.5,50.5,50.5,3110,0
FPT,10/5/2020 10:08,50.5,50.5,50.5,50.5,2070,0
FPT,10/5/2020 10:09,50.5,50.5,50.5,50.5,1370,0
FPT,10/5/2020 10:10,50.5,50.5,50.5,50.5,130,0
FPT,10/5/2020 10:11,50.5,50.5,50.5,50.5,26000,0
FPT,10/5/2020 10:12,50.5,50.5,50.4,50.5,2230,0
FPT,10/5/2020 10:14,50.5,50.5,50.5,50.5,1630,0
FPT,10/5/2020 10:15,50.5,50.5,50.5,50.5,370,0
FPT,10/5/2020 10:16,50.5,50.5,50.5,50.5,160,0
FPT,10/5/2020 10:17,50.5,50.5,50.4,50.4,160,0
FPT,10/5/2020 10:19,50.4,50.4,50.4,50.4,12920,0
FPT,10/5/2020 10:20,50.4,50.4,50.4,50.4,8830,0
FPT,10/5/2020 10:21,50.4,50.4,50.3,50.3,80000,0
FPT,10/5/2020 10:22,50.5,50.5,50.3,50.3,10020,0
FPT,10/5/2020 10:25,50.3,50.3,50.3,50.3,200,0
FPT,10/5/2020 10:26,50.3,50.4,50.3,50.3,620,0
FPT,10/5/2020 10:27,50.4,50.4,50.4,50.4,120,0
FPT,10/5/2020 10:28,50.3,50.3,50.3,50.3,1030,0
FPT,10/5/2020 10:29,50.4,50.4,50.4,50.4,1180,0
FPT,10/5/2020 10:30,50.4,50.4,50.4,50.4,8210,0
FPT,10/5/2020 10:31,50.4,50.4,50.4,50.4,520,0
FPT,10/5/2020 10:32,50.4,50.4,50.3,50.3,48820,0
FPT,10/5/2020 10:33,50.3,50.3,50.3,50.3,3100,0
FPT,10/5/2020 10:34,50.3,50.3,50.3,50.3,2580,0
FPT,10/5/2020 10:35,50.3,50.3,50.3,50.3,5000,0
FPT,10/5/2020 10:37,50.3,50.3,50.3,50.3,10,0
FPT,10/5/2020 10:38,50.3,50.3,50.3,50.3,11550,0
FPT,10/5/2020 10:39,50.3,50.3,50.3,50.3,12710,0
FPT,10/5/2020 10:40,50.3,50.3,50.3,50.3,580,0
FPT,10/5/2020 10:41,50.3,50.3,50.3,50.3,110,0
FPT,10/5/2020 10:42,50.3,50.3,50.3,50.3,260,0
FPT,10/5/2020 10:43,50.3,50.3,50.2,50.2,570,0
FPT,10/5/2020 10:44,50.3,50.3,50.2,50.2,1200,0
FPT,10/5/2020 10:45,50.3,50.3,50.3,50.3,650,0
FPT,10/5/2020 10:46,50.3,50.3,50.2,50.3,22630,0
FPT,10/5/2020 10:47,50.3,50.3,50.3,50.3,2710,0
FPT,10/5/2020 10:48,50.2,50.2,50.2,50.2,100,0
FPT,10/5/2020 10:49,50.3,50.3,50.3,50.3,200,0
FPT,10/5/2020 10:50,50.3,50.3,50.2,50.2,820,0
FPT,10/5/2020 10:51,50.3,50.3,50.2,50.2,90,0
FPT,10/5/2020 10:52,50.2,50.2,50.2,50.2,1000,0
FPT,10/5/2020 10:53,50.3,50.3,50.2,50.2,420,0
FPT,10/5/2020 10:54,50.3,50.3,50.3,50.3,50,0
FPT,10/5/2020 10:55,50.2,50.2,50.2,50.2,30200,0
FPT,10/5/2020 10:56,50.2,50.2,50.2,50.2,12080,0
FPT,10/5/2020 10:57,50.2,50.2,50.1,50.2,2660,0
FPT,10/5/2020 10:58,50.1,50.2,50.1,50.2,5020,0
FPT,10/5/2020 10:59,50.2,50.2,50.1,50.2,20930,0
FPT,10/5/2020 11:00,50.1,50.2,50,50,131480,0
FPT,10/5/2020 11:01,50,50,50,50,9980,0
FPT,10/5/2020 11:02,50,50,49.95,50,9280,0
FPT,10/5/2020 11:03,50,50,49.95,50,2100,0
FPT,10/5/2020 11:04,50.1,50.1,50.1,50.1,1850,0
FPT,10/5/2020 11:05,50.1,50.1,50,50.1,7290,0
FPT,10/5/2020 11:06,50.1,50.2,50.1,50.2,2150,0
FPT,10/5/2020 11:07,50.1,50.2,50.1,50.1,3720,0
FPT,10/5/2020 11:08,50.1,50.1,50.1,50.1,140,0
FPT,10/5/2020 11:11,50.2,50.2,50,50,63070,0
FPT,10/5/2020 11:12,50,50,49.95,49.95,6260,0
FPT,10/5/2020 11:13,50,50,49.95,50,1950,0
FPT,10/5/2020 11:14,50,50,49.95,49.95,21770,0
FPT,10/5/2020 11:15,49.95,49.95,49.95,49.95,22040,0
FPT,10/5/2020 11:16,49.9,49.9,49.9,49.9,53570,0
FPT,10/5/2020 11:17,49.9,49.95,49.9,49.95,24400,0
FPT,10/5/2020 11:18,49.95,50,49.95,50,4360,0
FPT,10/5/2020 11:19,50,50,50,50,5160,0
FPT,10/5/2020 11:20,50,50,50,50,5080,0
FPT,10/5/2020 11:21,50,50,50,50,44930,0
FPT,10/5/2020 11:22,50,50.2,50,50.2,35250,0
FPT,10/5/2020 11:23,50.2,50.2,50.2,50.2,330,0
FPT,10/5/2020 11:24,50.2,50.2,50,50,2720,0
FPT,10/5/2020 11:25,50.2,50.2,50,50,1090,0
FPT,10/5/2020 11:26,50,50.1,50,50.1,1170,0
FPT,10/5/2020 11:27,50.1,50.2,50.1,50.2,2370,0
FPT,10/5/2020 11:28,50.1,50.2,50,50,2360,0
FPT,10/5/2020 11:29,50,50,50,50,40000,0
FPT,10/5/2020 13:00,50.1,50.1,50.1,50.1,18160,0
FPT,10/5/2020 13:01,50.1,50.1,50.1,50.1,640,0
FPT,10/5/2020 13:03,50.1,50.1,50.1,50.1,4500,0
FPT,10/5/2020 13:04,50.1,50.1,50.1,50.1,7930,0
FPT,10/5/2020 13:05,50.1,50.2,50.1,50.1,3170,0
FPT,10/5/2020 13:06,50.1,50.1,50.1,50.1,500,0
FPT,10/5/2020 13:07,50.1,50.1,50.1,50.1,70,0
FPT,10/5/2020 13:09,50.1,50.1,50.1,50.1,10,0
FPT,10/5/2020 13:10,50.1,50.1,50.1,50.1,80,0
FPT,10/5/2020 13:12,50.2,50.2,50.2,50.2,1000,0
FPT,10/5/2020 13:13,50.2,50.2,50.2,50.2,410,0
FPT,10/5/2020 13:14,50.2,50.2,50.1,50.1,700,0
FPT,10/5/2020 13:16,50.2,50.2,50.1,50.1,50,0
FPT,10/5/2020 13:17,50.2,50.3,50.1,50.3,22040,0
FPT,10/5/2020 13:18,50.3,50.3,50.3,50.3,210,0
FPT,10/5/2020 13:20,50.3,50.3,50.3,50.3,300,0
FPT,10/5/2020 13:21,50.3,50.3,50.3,50.3,1200,0
FPT,10/5/2020 13:22,50.3,50.3,50.2,50.3,1650,0
FPT,10/5/2020 13:23,50.2,50.2,50.2,50.2,9300,0
FPT,10/5/2020 13:24,50.3,50.3,50.2,50.2,1900,0
FPT,10/5/2020 13:25,50.3,50.3,50.2,50.2,760,0
FPT,10/5/2020 13:26,50.2,50.2,50.2,50.2,300,0
FPT,10/5/2020 13:27,50.2,50.2,50.2,50.2,230,0
FPT,10/5/2020 13:28,50.3,50.3,50.2,50.2,9560,0
FPT,10/5/2020 13:29,50.2,50.2,50.2,50.2,880,0
FPT,10/5/2020 13:30,50.2,50.3,50.2,50.3,16400,0
FPT,10/5/2020 13:31,50.3,50.3,50.3,50.3,10,0
FPT,10/5/2020 13:32,50.3,50.3,50.2,50.2,11720,0
FPT,10/5/2020 13:33,50.3,50.3,50.2,50.2,770,0
FPT,10/5/2020 13:34,50.3,50.3,50.2,50.3,23400,0
FPT,10/5/2020 13:35,50.2,50.3,50.2,50.2,10940,0
FPT,10/5/2020 13:36,50.2,50.3,50.2,50.3,8910,0
FPT,10/5/2020 13:37,50.2,50.2,50.2,50.2,1770,0
FPT,10/5/2020 13:38,50.3,50.3,50.3,50.3,500,0
FPT,10/5/2020 13:39,50.2,50.3,50.2,50.3,3030,0
FPT,10/5/2020 13:40,50.3,50.3,50.3,50.3,270,0
FPT,10/5/2020 13:42,50.3,50.3,50.2,50.3,1930,0
FPT,10/5/2020 13:43,50.2,50.3,50.2,50.3,20500,0
FPT,10/5/2020 13:44,50.3,50.3,50.2,50.2,450,0
FPT,10/5/2020 13:45,50.3,50.3,50.3,50.3,50,0
FPT,10/5/2020 13:46,50.2,50.2,50.2,50.2,100,0
FPT,10/5/2020 13:48,50.3,50.3,50.3,50.3,5350,0
FPT,10/5/2020 13:49,50.3,50.3,50.3,50.3,10,0
FPT,10/5/2020 13:50,50.3,50.3,50.3,50.3,10,0
FPT,10/5/2020 13:51,50.2,50.2,50.2,50.2,800,0
FPT,10/5/2020 13:52,50.3,50.3,50.3,50.3,290,0
FPT,10/5/2020 13:53,50.2,50.2,50.2,50.2,330,0
FPT,10/5/2020 13:54,50.3,50.3,50.3,50.3,40,0
FPT,10/5/2020 13:55,50.2,50.2,50.2,50.2,2540,0
FPT,10/5/2020 13:56,50.3,50.3,50.3,50.3,600,0
FPT,10/5/2020 13:57,50.3,50.3,50.3,50.3,520,0
FPT,10/5/2020 13:58,50.3,50.3,50.3,50.3,5040,0
FPT,10/5/2020 13:59,50.3,50.3,50.3,50.3,500,0
FPT,10/5/2020 14:00,50.3,50.3,50.3,50.3,650,0
FPT,10/5/2020 14:01,50.3,50.3,50.3,50.3,5830,0
FPT,10/5/2020 14:03,50.2,50.2,50.2,50.2,360,0
FPT,10/5/2020 14:04,50.2,50.3,50.2,50.3,1550,0
FPT,10/5/2020 14:05,50.3,50.3,50.2,50.2,2360,0
FPT,10/5/2020 14:06,50.3,50.3,50.3,50.3,6020,0
FPT,10/5/2020 14:07,50.3,50.3,50.2,50.3,21890,0
FPT,10/5/2020 14:08,50.3,50.3,50.3,50.3,320,0
FPT,10/5/2020 14:09,50.2,50.3,50.2,50.3,11230,0
FPT,10/5/2020 14:10,50.2,50.3,50.2,50.3,4630,0
FPT,10/5/2020 14:12,50.3,50.3,50.2,50.3,5820,0
FPT,10/5/2020 14:13,50.2,50.3,50.2,50.2,6570,0
FPT,10/5/2020 14:14,50.3,50.3,50.3,50.3,9290,0
FPT,10/5/2020 14:15,50.3,50.4,50.3,50.3,5800,0
FPT,10/5/2020 14:16,50.3,50.3,50.3,50.3,2100,0
FPT,10/5/2020 14:18,50.3,50.4,50.3,50.4,800,0
FPT,10/5/2020 14:19,50.3,50.4,50.3,50.4,480,0
FPT,10/5/2020 14:20,50.4,50.4,50.4,50.4,1000,0
FPT,10/5/2020 14:21,50.4,50.4,50.3,50.3,2440,0
FPT,10/5/2020 14:22,50.3,50.3,50.3,50.3,40,0
FPT,10/5/2020 14:24,50.3,50.4,50.3,50.4,5070,0
FPT,10/5/2020 14:25,50.4,50.4,50.4,50.4,7610,0
FPT,10/5/2020 14:26,50.4,50.4,50.3,50.3,190,0
FPT,10/5/2020 14:27,50.4,50.4,50.3,50.3,110,0
FPT,10/5/2020 14:28,50.4,50.4,50.3,50.4,14560,0
FPT,10/5/2020 14:29,50.3,50.3,50.3,50.3,2050,0
FPT,10/5/2020 14:46,50.5,50.5,50.5,50.5,95920,0
FPT,10/6/2020 9:15,50.8,50.9,50.7,50.7,64000,0
FPT,10/6/2020 9:16,50.7,50.8,50.7,50.8,5980,0
FPT,10/6/2020 9:17,50.8,50.8,50.8,50.8,9200,0
FPT,10/6/2020 9:18,50.7,50.7,50.6,50.6,24460,0
FPT,10/6/2020 9:19,50.6,50.6,50.6,50.6,960,0
FPT,10/6/2020 9:20,50.7,50.7,50.6,50.7,2100,0
FPT,10/6/2020 9:21,50.7,50.7,50.7,50.7,13100,0
FPT,10/6/2020 9:22,50.7,50.7,50.7,50.7,2080,0
FPT,10/6/2020 9:23,50.7,50.8,50.7,50.7,13920,0
FPT,10/6/2020 9:24,50.7,50.7,50.7,50.7,4920,0
FPT,10/6/2020 9:25,50.7,50.7,50.7,50.7,13250,0
FPT,10/6/2020 9:26,50.8,50.8,50.7,50.7,10300,0
FPT,10/6/2020 9:27,50.7,50.7,50.7,50.7,7060,0
FPT,10/6/2020 9:28,50.7,50.8,50.7,50.8,5920,0
FPT,10/6/2020 9:29,50.7,50.7,50.7,50.7,30930,0
FPT,10/6/2020 9:30,50.7,50.7,50.6,50.7,4880,0
FPT,10/6/2020 9:31,50.7,50.7,50.7,50.7,640,0
FPT,10/6/2020 9:32,50.7,50.7,50.7,50.7,1020,0
FPT,10/6/2020 9:33,50.7,50.7,50.6,50.6,650,0
FPT,10/6/2020 9:34,50.6,50.6,50.6,50.6,20,0
FPT,10/6/2020 9:35,50.6,50.6,50.6,50.6,31220,0
FPT,10/6/2020 9:36,50.5,50.5,50.5,50.5,2000,0
FPT,10/6/2020 9:37,50.5,50.5,50.5,50.5,1500,0
FPT,10/6/2020 9:38,50.5,50.5,50.5,50.5,1350,0
FPT,10/6/2020 9:39,50.5,50.6,50.5,50.6,34200,0
FPT,10/6/2020 9:40,50.5,50.6,50.5,50.5,3530,0
FPT,10/6/2020 9:41,50.6,50.6,50.5,50.5,2500,0
FPT,10/6/2020 9:42,50.5,50.6,50.5,50.6,43760,0
FPT,10/6/2020 9:43,50.5,50.7,50.5,50.7,64030,0
FPT,10/6/2020 9:44,50.5,50.5,50.5,50.5,6510,0
FPT,10/6/2020 9:45,50.4,50.5,50.4,50.5,7470,0
FPT,10/6/2020 9:46,50.5,50.5,50.5,50.5,1570,0
FPT,10/6/2020 9:47,50.5,50.5,50.5,50.5,3030,0
FPT,10/6/2020 9:48,50.5,50.5,50.5,50.5,1770,0
FPT,10/6/2020 9:50,50.6,50.6,50.6,50.6,2000,0
FPT,10/6/2020 9:51,50.6,50.6,50.6,50.6,1030,0
FPT,10/6/2020 9:52,50.6,50.6,50.6,50.6,1020,0
FPT,10/6/2020 9:53,50.6,50.7,50.6,50.7,25130,0
FPT,10/6/2020 9:54,50.6,50.6,50.6,50.6,310,0
FPT,10/6/2020 9:56,50.7,50.7,50.6,50.6,37320,0
FPT,10/6/2020 9:57,50.7,50.7,50.7,50.7,4030,0
FPT,10/6/2020 9:58,50.7,50.7,50.7,50.7,7430,0
FPT,10/6/2020 9:59,50.8,50.8,50.6,50.7,8000,0
FPT,10/6/2020 10:00,50.7,50.8,50.7,50.8,290,0
FPT,10/6/2020 10:02,50.8,50.8,50.7,50.7,10650,0
FPT,10/6/2020 10:03,50.7,50.8,50.7,50.8,6760,0
FPT,10/6/2020 10:04,50.7,50.8,50.7,50.8,6400,0
FPT,10/6/2020 10:05,50.8,50.8,50.8,50.8,2500,0
FPT,10/6/2020 10:06,50.7,50.8,50.6,50.7,17710,0
FPT,10/6/2020 10:07,50.7,50.7,50.7,50.7,8680,0
FPT,10/6/2020 10:08,50.7,50.7,50.7,50.7,2090,0
FPT,10/6/2020 10:09,50.7,50.8,50.7,50.7,18420,0
FPT,10/6/2020 10:10,50.7,50.7,50.7,50.7,9000,0
FPT,10/6/2020 10:11,50.7,50.7,50.6,50.6,14260,0
FPT,10/6/2020 10:12,50.7,50.7,50.6,50.6,1360,0
FPT,10/6/2020 10:13,50.6,50.7,50.6,50.7,2120,0
FPT,10/6/2020 10:14,50.7,50.7,50.7,50.7,10300,0
FPT,10/6/2020 10:15,50.7,50.7,50.7,50.7,2520,0
FPT,10/6/2020 10:16,50.7,50.7,50.7,50.7,5190,0
FPT,10/6/2020 10:17,50.7,50.7,50.7,50.7,10140,0
FPT,10/6/2020 10:18,50.8,50.8,50.7,50.7,1090,0
FPT,10/6/2020 10:19,50.6,50.7,50.6,50.7,600,0
FPT,10/6/2020 10:20,50.7,50.7,50.7,50.7,520,0
FPT,10/6/2020 10:21,50.7,50.7,50.7,50.7,2010,0
FPT,10/6/2020 10:22,50.7,50.7,50.7,50.7,5700,0
FPT,10/6/2020 10:26,50.7,50.7,50.7,50.7,1000,0
FPT,10/6/2020 10:27,50.6,50.6,50.6,50.6,10,0
FPT,10/6/2020 10:28,50.6,50.7,50.6,50.6,580,0
FPT,10/6/2020 10:29,50.6,50.6,50.6,50.6,1100,0
FPT,10/6/2020 10:30,50.7,50.8,50.6,50.7,47760,0
FPT,10/6/2020 10:31,50.8,50.8,50.6,50.6,30860,0
FPT,10/6/2020 10:32,50.7,50.7,50.7,50.7,840,0
FPT,10/6/2020 10:33,50.7,50.7,50.6,50.7,1270,0
FPT,10/6/2020 10:34,50.6,50.7,50.6,50.7,8300,0
FPT,10/6/2020 10:35,50.7,50.7,50.7,50.7,2000,0
FPT,10/6/2020 10:36,50.7,50.7,50.7,50.7,3980,0
FPT,10/6/2020 10:37,50.7,50.7,50.7,50.7,500,0
FPT,10/6/2020 10:38,50.7,50.7,50.7,50.7,1300,0
FPT,10/6/2020 10:39,50.6,50.6,50.6,50.6,20000,0
FPT,10/6/2020 10:40,50.6,50.6,50.6,50.6,150,0
FPT,10/6/2020 10:41,50.6,50.6,50.6,50.6,3050,0
FPT,10/6/2020 10:42,50.6,50.6,50.6,50.6,1100,0
FPT,10/6/2020 10:43,50.6,50.6,50.6,50.6,100,0
FPT,10/6/2020 10:46,50.6,50.6,50.6,50.6,100,0
FPT,10/6/2020 10:47,50.6,50.7,50.6,50.6,5230,0
FPT,10/6/2020 10:48,50.6,50.6,50.6,50.6,3820,0
FPT,10/6/2020 10:49,50.6,50.6,50.6,50.6,21000,0
FPT,10/6/2020 10:50,50.6,50.6,50.6,50.6,1150,0
FPT,10/6/2020 10:51,50.6,50.6,50.5,50.5,9310,0
FPT,10/6/2020 10:52,50.5,50.5,50.5,50.5,6750,0
FPT,10/6/2020 10:53,50.6,50.6,50.6,50.6,1500,0
FPT,10/6/2020 10:54,50.6,50.6,50.6,50.6,920,0
FPT,10/6/2020 10:56,50.5,50.6,50.5,50.5,1480,0
FPT,10/6/2020 10:57,50.5,50.5,50.5,50.5,7090,0
FPT,10/6/2020 10:58,50.5,50.5,50.5,50.5,10700,0
FPT,10/6/2020 10:59,50.5,50.5,50.5,50.5,3350,0
FPT,10/6/2020 11:00,50.5,50.5,50.5,50.5,3700,0
FPT,10/6/2020 11:01,50.5,50.5,50.5,50.5,2530,0
FPT,10/6/2020 11:02,50.5,50.5,50.5,50.5,500,0
FPT,10/6/2020 11:03,50.5,50.5,50.5,50.5,2260,0
FPT,10/6/2020 11:04,50.5,50.5,50.5,50.5,7180,0
FPT,10/6/2020 11:05,50.5,50.5,50.5,50.5,23580,0
FPT,10/6/2020 11:06,50.5,50.5,50.4,50.4,4180,0
FPT,10/6/2020 11:07,50.4,50.5,50.4,50.5,910,0
FPT,10/6/2020 11:08,50.5,50.5,50.4,50.4,4770,0
FPT,10/6/2020 11:09,50.4,50.4,50.4,50.4,130,0
FPT,10/6/2020 11:10,50.4,50.5,50.4,50.5,120,0
FPT,10/6/2020 11:12,50.4,50.4,50.4,50.4,500,0
FPT,10/6/2020 11:13,50.4,50.4,50.4,50.4,1010,0
FPT,10/6/2020 11:14,50.4,50.4,50.4,50.4,20,0
FPT,10/6/2020 11:15,50.4,50.4,50.4,50.4,1200,0
FPT,10/6/2020 11:16,50.4,50.4,50.4,50.4,10000,0
FPT,10/6/2020 11:17,50.5,50.5,50.5,50.5,2000,0
FPT,10/6/2020 11:18,50.5,50.5,50.5,50.5,15890,0
FPT,10/6/2020 11:19,50.5,50.5,50.5,50.5,670,0
FPT,10/6/2020 11:20,50.5,50.5,50.5,50.5,20800,0
FPT,10/6/2020 11:21,50.5,50.5,50.5,50.5,2960,0
FPT,10/6/2020 11:22,50.5,50.5,50.5,50.5,1500,0
FPT,10/6/2020 11:24,50.5,50.5,50.5,50.5,200,0
FPT,10/6/2020 11:25,50.4,50.5,50.4,50.5,22600,0
FPT,10/6/2020 11:26,50.4,50.4,50.4,50.4,5400,0
FPT,10/6/2020 11:27,50.4,50.4,50.4,50.4,500,0
FPT,10/6/2020 11:28,50.4,50.4,50.4,50.4,24000,0
FPT,10/6/2020 11:29,50.5,50.5,50.4,50.4,1110,0
FPT,10/6/2020 13:00,50.4,50.5,50.4,50.5,8280,0
FPT,10/6/2020 13:01,50.4,50.4,50.4,50.4,50,0
FPT,10/6/2020 13:02,50.4,50.4,50.4,50.4,510,0
FPT,10/6/2020 13:03,50.5,50.5,50.5,50.5,2600,0
FPT,10/6/2020 13:04,50.5,50.5,50.5,50.5,2790,0
FPT,10/6/2020 13:05,50.5,50.5,50.4,50.5,15970,0
FPT,10/6/2020 13:06,50.5,50.5,50.4,50.4,12180,0
FPT,10/6/2020 13:07,50.5,50.5,50.5,50.5,3530,0
FPT,10/6/2020 13:08,50.4,50.4,50.4,50.4,13500,0
FPT,10/6/2020 13:09,50.4,50.5,50.4,50.5,120,0
FPT,10/6/2020 13:10,50.4,50.4,50.4,50.4,700,0
FPT,10/6/2020 13:11,50.4,50.4,50.3,50.4,13600,0
FPT,10/6/2020 13:13,50.4,50.4,50.4,50.4,2700,0
FPT,10/6/2020 13:14,50.4,50.5,50.4,50.5,480,0
FPT,10/6/2020 13:15,50.4,50.4,50.4,50.4,10,0
FPT,10/6/2020 13:17,50.5,50.5,50.5,50.5,650,0
FPT,10/6/2020 13:18,50.4,50.4,50.4,50.4,120,0
FPT,10/6/2020 13:19,50.4,50.4,50.4,50.4,15000,0
FPT,10/6/2020 13:20,50.4,50.4,50.4,50.4,1000,0
FPT,10/6/2020 13:22,50.4,50.5,50.4,50.5,400,0
FPT,10/6/2020 13:23,50.4,50.4,50.4,50.4,10,0
FPT,10/6/2020 13:24,50.4,50.5,50.4,50.5,160,0
FPT,10/6/2020 13:25,50.4,50.5,50.4,50.5,15010,0
FPT,10/6/2020 13:26,50.4,50.5,50.4,50.4,2460,0
FPT,10/6/2020 13:27,50.5,50.5,50.4,50.4,2000,0
FPT,10/6/2020 13:28,50.5,50.5,50.4,50.4,510,0
FPT,10/6/2020 13:29,50.4,50.4,50.4,50.4,50,0
FPT,10/6/2020 13:31,50.5,50.5,50.5,50.5,280,0
FPT,10/6/2020 13:32,50.5,50.5,50.4,50.5,2040,0
FPT,10/6/2020 13:33,50.5,50.5,50.4,50.4,610,0
FPT,10/6/2020 13:34,50.5,50.5,50.4,50.4,210,0
FPT,10/6/2020 13:35,50.4,50.4,50.4,50.4,400,0
FPT,10/6/2020 13:37,50.4,50.4,50.4,50.4,90,0
FPT,10/6/2020 13:38,50.4,50.5,50.4,50.5,30,0
FPT,10/6/2020 13:39,50.4,50.5,50.4,50.4,2020,0
FPT,10/6/2020 13:40,50.4,50.4,50.4,50.4,80,0
FPT,10/6/2020 13:41,50.4,50.5,50.4,50.5,1050,0
FPT,10/6/2020 13:42,50.4,50.4,50.4,50.4,40,0
FPT,10/6/2020 13:46,50.4,50.4,50.4,50.4,210,0
FPT,10/6/2020 13:47,50.4,50.4,50.4,50.4,100,0
FPT,10/6/2020 13:48,50.5,50.5,50.4,50.4,8510,0
FPT,10/6/2020 13:49,50.5,50.5,50.4,50.4,70,0
FPT,10/6/2020 13:50,50.4,50.4,50.4,50.4,2700,0
FPT,10/6/2020 13:51,50.4,50.4,50.4,50.4,2100,0
FPT,10/6/2020 13:53,50.5,50.5,50.4,50.4,3340,0
FPT,10/6/2020 13:54,50.5,50.5,50.4,50.4,2020,0
FPT,10/6/2020 13:55,50.5,50.5,50.5,50.5,42040,0
FPT,10/6/2020 13:56,50.5,50.5,50.5,50.5,7450,0
FPT,10/6/2020 13:58,50.5,50.5,50.5,50.5,10900,0
FPT,10/6/2020 13:59,50.6,50.6,50.5,50.6,6210,0
FPT,10/6/2020 14:00,50.6,50.8,50.6,50.8,87490,0
FPT,10/6/2020 14:01,50.7,50.8,50.7,50.8,900,0
FPT,10/6/2020 14:02,50.7,50.8,50.7,50.8,6520,0
FPT,10/6/2020 14:03,50.7,50.7,50.7,50.7,5220,0
FPT,10/6/2020 14:04,50.7,50.8,50.7,50.7,3660,0
FPT,10/6/2020 14:05,50.8,50.8,50.7,50.7,5470,0
FPT,10/6/2020 14:06,50.7,50.8,50.7,50.7,4980,0
FPT,10/6/2020 14:07,50.7,50.7,50.7,50.7,10110,0
FPT,10/6/2020 14:08,50.6,50.6,50.6,50.6,2660,0
FPT,10/6/2020 14:09,50.6,50.6,50.6,50.6,600,0
FPT,10/6/2020 14:10,50.6,50.7,50.6,50.7,11380,0
FPT,10/6/2020 14:11,50.7,50.8,50.7,50.8,9410,0
FPT,10/6/2020 14:12,50.7,50.7,50.7,50.7,11960,0
FPT,10/6/2020 14:13,50.7,50.7,50.7,50.7,620,0
FPT,10/6/2020 14:14,50.6,50.6,50.6,50.6,14500,0
FPT,10/6/2020 14:15,50.6,50.6,50.5,50.5,17860,0
FPT,10/6/2020 14:16,50.6,50.6,50.6,50.6,1800,0
FPT,10/6/2020 14:17,50.5,50.5,50.5,50.5,13500,0
FPT,10/6/2020 14:18,50.5,50.6,50.5,50.5,2800,0
FPT,10/6/2020 14:19,50.5,50.5,50.5,50.5,5030,0
FPT,10/6/2020 14:20,50.5,50.5,50.5,50.5,7250,0
FPT,10/6/2020 14:21,50.5,50.5,50.4,50.5,4670,0
FPT,10/6/2020 14:22,50.5,50.5,50.5,50.5,6410,0
FPT,10/6/2020 14:23,50.6,50.6,50.6,50.6,1420,0
FPT,10/6/2020 14:24,50.5,50.5,50.5,50.5,5000,0
FPT,10/6/2020 14:25,50.5,50.5,50.5,50.5,5000,0
FPT,10/6/2020 14:26,50.6,50.6,50.5,50.5,4170,0
FPT,10/6/2020 14:27,50.4,50.5,50.4,50.5,2620,0
FPT,10/6/2020 14:28,50.5,50.5,50.4,50.5,1240,0
FPT,10/6/2020 14:29,50.5,50.6,50.5,50.6,1100,0
FPT,10/6/2020 14:46,50.5,50.5,50.5,50.5,57120,0
FPT,10/7/2020 9:15,50.5,50.5,50.5,50.5,20640,0
FPT,10/7/2020 9:16,50.2,50.2,50.2,50.2,6750,0
FPT,10/7/2020 9:17,50.2,50.5,50.2,50.2,4560,0
FPT,10/7/2020 9:18,50.2,50.2,50.2,50.2,2500,0
FPT,10/7/2020 9:19,50.3,50.3,50.3,50.3,130,0
FPT,10/7/2020 9:20,50.3,50.3,50.3,50.3,1280,0
FPT,10/7/2020 9:21,50.3,50.4,50.3,50.4,500,0
FPT,10/7/2020 9:22,50.4,50.5,50.4,50.4,2000,0
FPT,10/7/2020 9:23,50.4,50.4,50.4,50.4,3450,0
FPT,10/7/2020 9:24,50.4,50.5,50.4,50.5,4940,0
FPT,10/7/2020 9:25,50.5,50.5,50.4,50.4,2700,0
FPT,10/7/2020 9:26,50.4,50.4,50.3,50.3,13890,0
FPT,10/7/2020 9:27,50.4,50.4,50.4,50.4,12420,0
FPT,10/7/2020 9:28,50.4,50.4,50.4,50.4,8230,0
FPT,10/7/2020 9:29,50.5,50.5,50.4,50.4,2870,0
FPT,10/7/2020 9:30,50.5,50.5,50.3,50.4,9930,0
FPT,10/7/2020 9:31,50.5,50.5,50.3,50.3,9420,0
FPT,10/7/2020 9:32,50.4,50.4,50.4,50.4,4490,0
FPT,10/7/2020 9:33,50.4,50.4,50.3,50.3,5290,0
FPT,10/7/2020 9:34,50.2,50.2,50.2,50.2,26620,0
FPT,10/7/2020 9:35,50.2,50.3,50.2,50.3,7380,0
FPT,10/7/2020 9:36,50.3,50.3,50.3,50.3,270,0
FPT,10/7/2020 9:38,50.3,50.3,50.3,50.3,1040,0
FPT,10/7/2020 9:39,50.4,50.4,50.4,50.4,9210,0
FPT,10/7/2020 9:40,50.4,50.4,50.4,50.4,1980,0
FPT,10/7/2020 9:41,50.4,50.4,50.4,50.4,2650,0
FPT,10/7/2020 9:42,50.4,50.4,50.4,50.4,780,0
FPT,10/7/2020 9:43,50.4,50.4,50.4,50.4,2620,0
FPT,10/7/2020 9:44,50.3,50.3,50.3,50.3,1010,0
FPT,10/7/2020 9:45,50.3,50.4,50.3,50.3,45400,0
FPT,10/7/2020 9:46,50.3,50.3,50.3,50.3,13640,0
FPT,10/7/2020 9:47,50.3,50.4,50.3,50.4,7850,0
FPT,10/7/2020 9:48,50.3,50.3,50.3,50.3,100,0
FPT,10/7/2020 9:49,50.3,50.4,50.3,50.3,5620,0
FPT,10/7/2020 9:50,50.4,50.4,50.3,50.4,7940,0
FPT,10/7/2020 9:51,50.3,50.3,50.3,50.3,2890,0
FPT,10/7/2020 9:52,50.4,50.4,50.4,50.4,710,0
FPT,10/7/2020 9:53,50.3,50.4,50.3,50.4,17210,0
FPT,10/7/2020 9:54,50.4,50.4,50.3,50.3,13870,0
FPT,10/7/2020 9:55,50.3,50.4,50.3,50.3,2740,0
FPT,10/7/2020 9:56,50.4,50.5,50.4,50.5,3080,0
FPT,10/7/2020 9:58,50.5,50.5,50.5,50.5,10,0
FPT,10/7/2020 9:59,50.5,50.5,50.4,50.4,3100,0
FPT,10/7/2020 10:00,50.4,50.5,50.4,50.5,150,0
FPT,10/7/2020 10:01,50.5,50.5,50.4,50.4,18080,0
FPT,10/7/2020 10:02,50.4,50.5,50.4,50.4,5660,0
FPT,10/7/2020 10:03,50.4,50.5,50.4,50.5,2190,0
FPT,10/7/2020 10:04,50.4,50.4,50.4,50.4,1800,0
FPT,10/7/2020 10:05,50.4,50.4,50.4,50.4,1000,0
FPT,10/7/2020 10:06,50.3,50.4,50.3,50.4,8650,0
FPT,10/7/2020 10:07,50.4,50.4,50.3,50.3,1070,0
FPT,10/7/2020 10:08,50.4,50.4,50.4,50.4,50,0
FPT,10/7/2020 10:09,50.4,50.4,50.3,50.4,21070,0
FPT,10/7/2020 10:10,50.4,50.4,50.3,50.3,650,0
FPT,10/7/2020 10:11,50.3,50.4,50.3,50.4,2780,0
FPT,10/7/2020 10:13,50.4,50.4,50.3,50.3,1140,0
FPT,10/7/2020 10:14,50.3,50.3,50.3,50.3,4500,0
FPT,10/7/2020 10:15,50.3,50.3,50.3,50.3,200,0
FPT,10/7/2020 10:16,50.4,50.4,50.4,50.4,570,0
FPT,10/7/2020 10:17,50.3,50.3,50.3,50.3,11090,0
FPT,10/7/2020 10:18,50.3,50.3,50.2,50.2,4080,0
FPT,10/7/2020 10:19,50.2,50.3,50.2,50.3,3000,0
FPT,10/7/2020 10:20,50.3,50.3,50.2,50.2,150,0
FPT,10/7/2020 10:21,50.3,50.3,50.2,50.3,370,0
FPT,10/7/2020 10:22,50.2,50.3,50.2,50.3,5150,0
FPT,10/7/2020 10:23,50.3,50.3,50.3,50.3,140,0
FPT,10/7/2020 10:24,50.3,50.3,50.3,50.3,18000,0
FPT,10/7/2020 10:25,50.3,50.3,50.3,50.3,6370,0
FPT,10/7/2020 10:26,50.3,50.4,50.3,50.4,48150,0
FPT,10/7/2020 10:27,50.4,50.4,50.4,50.4,100,0
FPT,10/7/2020 10:28,50.5,50.5,50.5,50.5,38800,0
FPT,10/7/2020 10:29,50.5,50.5,50.5,50.5,50,0
FPT,10/7/2020 10:30,50.5,50.5,50.5,50.5,1370,0
FPT,10/7/2020 10:31,50.4,50.4,50.4,50.4,10,0
FPT,10/7/2020 10:32,50.4,50.4,50.4,50.4,4100,0
FPT,10/7/2020 10:33,50.4,50.4,50.4,50.4,480,0
FPT,10/7/2020 10:34,50.4,50.4,50.4,50.4,1520,0
FPT,10/7/2020 10:35,50.5,50.5,50.5,50.5,50,0
FPT,10/7/2020 10:36,50.5,50.5,50.5,50.5,25000,0
FPT,10/7/2020 10:37,50.5,50.5,50.5,50.5,5740,0
FPT,10/7/2020 10:38,50.5,50.5,50.5,50.5,2800,0
FPT,10/7/2020 10:39,50.4,50.4,50.4,50.4,13770,0
FPT,10/7/2020 10:40,50.4,50.4,50.4,50.4,1080,0
FPT,10/7/2020 10:41,50.5,50.5,50.4,50.4,4180,0
FPT,10/7/2020 10:42,50.4,50.4,50.4,50.4,500,0
FPT,10/7/2020 10:43,50.4,50.4,50.4,50.4,4780,0
FPT,10/7/2020 10:44,50.5,50.5,50.5,50.5,490,0
FPT,10/7/2020 10:45,50.5,50.5,50.5,50.5,3780,0
FPT,10/7/2020 10:46,50.5,50.5,50.4,50.5,6210,0
FPT,10/7/2020 10:47,50.5,50.5,50.5,50.5,10230,0
FPT,10/7/2020 10:48,50.4,50.5,50.4,50.5,14700,0
FPT,10/7/2020 10:49,50.5,50.5,50.5,50.5,2140,0
FPT,10/7/2020 10:50,50.5,50.5,50.5,50.5,220,0
FPT,10/7/2020 10:51,50.5,50.5,50.5,50.5,2830,0
FPT,10/7/2020 10:52,50.5,50.5,50.5,50.5,210,0
FPT,10/7/2020 10:53,50.4,50.4,50.4,50.4,490,0
FPT,10/7/2020 10:54,50.4,50.4,50.4,50.4,10,0
FPT,10/7/2020 10:55,50.5,50.5,50.4,50.5,140,0
FPT,10/7/2020 10:58,50.4,50.4,50.4,50.4,20,0
FPT,10/7/2020 10:59,50.4,50.5,50.4,50.5,1880,0
FPT,10/7/2020 11:00,50.4,50.5,50.4,50.5,34520,0
FPT,10/7/2020 11:01,50.5,50.5,50.5,50.5,6310,0
FPT,10/7/2020 11:02,50.5,50.5,50.5,50.5,2700,0
FPT,10/7/2020 11:03,50.6,50.6,50.5,50.5,110,0
FPT,10/7/2020 11:04,50.5,50.5,50.5,50.5,410,0
FPT,10/7/2020 11:05,50.5,50.5,50.5,50.5,4200,0
FPT,10/7/2020 11:06,50.5,50.5,50.5,50.5,7200,0
FPT,10/7/2020 11:07,50.5,50.5,50.5,50.5,500,0
FPT,10/7/2020 11:08,50.5,50.5,50.5,50.5,1050,0
FPT,10/7/2020 11:09,50.5,50.5,50.5,50.5,300,0
FPT,10/7/2020 11:10,50.5,50.5,50.5,50.5,7310,0
FPT,10/7/2020 11:12,50.5,50.6,50.5,50.5,10390,0
FPT,10/7/2020 11:13,50.5,50.5,50.5,50.5,1120,0
FPT,10/7/2020 11:14,50.5,50.5,50.5,50.5,580,0
FPT,10/7/2020 11:15,50.5,50.6,50.5,50.5,3210,0
FPT,10/7/2020 11:16,50.5,50.5,50.5,50.5,1600,0
FPT,10/7/2020 11:17,50.5,50.5,50.4,50.4,1720,0
FPT,10/7/2020 11:18,50.4,50.5,50.4,50.5,600,0
FPT,10/7/2020 11:19,50.5,50.5,50.5,50.5,710,0
FPT,10/7/2020 11:20,50.4,50.5,50.4,50.5,5210,0
FPT,10/7/2020 11:22,50.5,50.5,50.4,50.5,1210,0
FPT,10/7/2020 11:23,50.5,50.5,50.5,50.5,100,0
FPT,10/7/2020 11:24,50.4,50.5,50.4,50.5,13430,0
FPT,10/7/2020 11:25,50.5,50.5,50.5,50.5,940,0
FPT,10/7/2020 11:26,50.5,50.5,50.4,50.5,2350,0
FPT,10/7/2020 11:27,50.5,50.5,50.4,50.4,30,0
FPT,10/7/2020 11:28,50.5,50.5,50.4,50.4,440,0
FPT,10/7/2020 11:29,50.4,50.5,50.4,50.4,450,0
FPT,10/7/2020 13:00,50.4,50.5,50.4,50.5,16670,0
FPT,10/7/2020 13:01,50.5,50.5,50.5,50.5,6890,0
FPT,10/7/2020 13:02,50.5,50.5,50.5,50.5,100,0
FPT,10/7/2020 13:03,50.5,50.5,50.4,50.4,970,0
FPT,10/7/2020 13:04,50.4,50.5,50.4,50.4,7390,0
FPT,10/7/2020 13:05,50.4,50.5,50.4,50.4,16260,0
FPT,10/7/2020 13:06,50.4,50.5,50.4,50.4,8420,0
FPT,10/7/2020 13:07,50.3,50.4,50.3,50.3,1420,0
FPT,10/7/2020 13:08,50.4,50.4,50.4,50.4,100,0
FPT,10/7/2020 13:09,50.3,50.4,50.3,50.4,370,0
FPT,10/7/2020 13:10,50.4,50.4,50.4,50.4,70,0
FPT,10/7/2020 13:11,50.5,50.5,50.5,50.5,1820,0
FPT,10/7/2020 13:12,50.4,50.4,50.4,50.4,10,0
FPT,10/7/2020 13:14,50.5,50.5,50.4,50.5,830,0
FPT,10/7/2020 13:15,50.5,50.5,50.4,50.5,6580,0
FPT,10/7/2020 13:16,50.4,50.5,50.4,50.5,510,0
FPT,10/7/2020 13:17,50.5,50.5,50.5,50.5,730,0
FPT,10/7/2020 13:18,50.4,50.5,50.4,50.4,620,0
FPT,10/7/2020 13:19,50.4,50.5,50.4,50.5,2060,0
FPT,10/7/2020 13:20,50.5,50.5,50.4,50.4,11000,0
FPT,10/7/2020 13:21,50.5,50.5,50.5,50.5,38480,0
FPT,10/7/2020 13:22,50.5,50.5,50.5,50.5,18160,0
FPT,10/7/2020 13:23,50.5,50.5,50.5,50.5,4590,0
FPT,10/7/2020 13:24,50.5,50.5,50.4,50.4,7890,0
FPT,10/7/2020 13:25,50.4,50.5,50.4,50.4,3600,0
FPT,10/7/2020 13:26,50.5,50.5,50.5,50.5,300,0
FPT,10/7/2020 13:27,50.4,50.5,50.4,50.5,1430,0
FPT,10/7/2020 13:28,50.4,50.5,50.4,50.4,11070,0
FPT,10/7/2020 13:29,50.4,50.4,50.4,50.4,30,0
FPT,10/7/2020 13:30,50.4,50.6,50.4,50.5,8340,0
FPT,10/7/2020 13:32,50.5,50.5,50.5,50.5,7200,0
FPT,10/7/2020 13:33,50.5,50.5,50.5,50.5,500,0
FPT,10/7/2020 13:34,50.5,50.6,50.5,50.5,4370,0
FPT,10/7/2020 13:36,50.5,50.6,50.5,50.6,6700,0
FPT,10/7/2020 13:37,50.6,50.6,50.6,50.6,2300,0
FPT,10/7/2020 13:38,50.6,50.6,50.6,50.6,30000,0
FPT,10/7/2020 13:39,50.6,50.6,50.6,50.6,28650,0
FPT,10/7/2020 13:40,50.6,50.6,50.6,50.6,24450,0
FPT,10/7/2020 13:41,50.6,50.6,50.6,50.6,5180,0
FPT,10/7/2020 13:42,50.6,50.6,50.6,50.6,50,0
FPT,10/7/2020 13:43,50.6,50.7,50.6,50.7,3100,0
FPT,10/7/2020 13:44,50.6,50.7,50.6,50.6,3780,0
FPT,10/7/2020 13:45,50.6,50.6,50.6,50.6,210,0
FPT,10/7/2020 13:46,50.7,50.7,50.6,50.6,1530,0
FPT,10/7/2020 13:47,50.6,50.7,50.6,50.6,2190,0
FPT,10/7/2020 13:48,50.7,50.7,50.6,50.6,2900,0
FPT,10/7/2020 13:49,50.6,50.7,50.6,50.6,7200,0
FPT,10/7/2020 13:50,50.7,50.7,50.6,50.7,910,0
FPT,10/7/2020 13:51,50.6,50.6,50.6,50.6,10,0
FPT,10/7/2020 13:52,50.6,50.6,50.6,50.6,57010,0
FPT,10/7/2020 13:53,50.7,50.7,50.6,50.6,22370,0
FPT,10/7/2020 13:54,50.6,50.6,50.5,50.5,10560,0
FPT,10/7/2020 13:55,50.6,50.7,50.6,50.7,17230,0
FPT,10/7/2020 13:56,50.7,50.7,50.7,50.7,18400,0
FPT,10/7/2020 13:57,50.7,50.7,50.7,50.7,260,0
FPT,10/7/2020 13:58,50.7,50.7,50.7,50.7,240,0
FPT,10/7/2020 13:59,50.6,50.7,50.6,50.7,3100,0
FPT,10/7/2020 14:00,50.6,50.6,50.6,50.6,100,0
FPT,10/7/2020 14:01,50.6,50.6,50.6,50.6,2100,0
FPT,10/7/2020 14:02,50.6,50.6,50.6,50.6,23010,0
FPT,10/7/2020 14:03,50.6,50.6,50.6,50.6,2330,0
FPT,10/7/2020 14:04,50.6,50.6,50.6,50.6,11940,0
FPT,10/7/2020 14:05,50.5,50.5,50.5,50.5,2700,0
FPT,10/7/2020 14:06,50.5,50.6,50.5,50.6,15600,0
FPT,10/7/2020 14:07,50.5,50.6,50.5,50.5,5800,0
FPT,10/7/2020 14:08,50.5,50.6,50.5,50.5,11890,0
FPT,10/7/2020 14:09,50.5,50.5,50.5,50.5,2000,0
FPT,10/7/2020 14:10,50.5,50.5,50.5,50.5,20480,0
FPT,10/7/2020 14:11,50.5,50.5,50.4,50.5,3720,0
FPT,10/7/2020 14:12,50.4,50.5,50.4,50.5,5070,0
FPT,10/7/2020 14:13,50.5,50.6,50.4,50.6,3610,0
FPT,10/7/2020 14:14,50.5,50.5,50.5,50.5,3440,0
FPT,10/7/2020 14:15,50.5,50.6,50.5,50.5,3960,0
FPT,10/7/2020 14:16,50.5,50.5,50.5,50.5,4490,0
FPT,10/7/2020 14:17,50.4,50.5,50.4,50.5,9930,0
FPT,10/7/2020 14:18,50.5,50.5,50.5,50.5,220,0
FPT,10/7/2020 14:19,50.5,50.5,50.4,50.4,6250,0
FPT,10/7/2020 14:20,50.5,50.5,50.4,50.4,6990,0
FPT,10/7/2020 14:21,50.4,50.5,50.4,50.4,2310,0
FPT,10/7/2020 14:22,50.4,50.5,50.4,50.4,50510,0
FPT,10/7/2020 14:23,50.5,50.5,50.5,50.5,44530,0
FPT,10/7/2020 14:24,50.4,50.5,50.4,50.4,15150,0
FPT,10/7/2020 14:25,50.4,50.4,50.4,50.4,2910,0
FPT,10/7/2020 14:26,50.5,50.5,50.4,50.4,1770,0
FPT,10/7/2020 14:27,50.4,50.5,50.4,50.4,4170,0
FPT,10/7/2020 14:28,50.4,50.4,50.4,50.4,2300,0
FPT,10/7/2020 14:29,50.5,50.5,50.4,50.4,2320,0
FPT,10/7/2020 14:46,50.4,50.4,50.4,50.4,68850,0
FPT,10/8/2020 9:15,50.5,50.5,50.5,50.5,21630,0
FPT,10/8/2020 9:16,50.5,50.5,50.4,50.4,700,0
FPT,10/8/2020 9:17,50.5,50.5,50.4,50.4,1160,0
FPT,10/8/2020 9:18,50.5,50.5,50.5,50.5,10760,0
FPT,10/8/2020 9:19,50.4,50.4,50.4,50.4,160,0
FPT,10/8/2020 9:20,50.7,50.7,50.7,50.7,54740,0
FPT,10/8/2020 9:21,50.7,50.7,50.4,50.7,11430,0
FPT,10/8/2020 9:22,50.7,50.7,50.7,50.7,10,0
FPT,10/8/2020 9:23,50.7,50.7,50.5,50.6,1310,0
FPT,10/8/2020 9:24,50.6,50.6,50.6,50.6,6690,0
FPT,10/8/2020 9:25,50.5,50.5,50.5,50.5,6910,0
FPT,10/8/2020 9:26,50.5,50.5,50.5,50.5,750,0
FPT,10/8/2020 9:27,50.5,50.6,50.5,50.6,20,0
FPT,10/8/2020 9:28,50.6,50.6,50.5,50.5,7000,0
FPT,10/8/2020 9:29,50.6,50.6,50.5,50.5,14050,0
FPT,10/8/2020 9:30,50.6,50.6,50.6,50.6,1980,0
FPT,10/8/2020 9:31,50.5,50.5,50.5,50.5,8200,0
FPT,10/8/2020 9:32,50.5,50.5,50.4,50.4,3410,0
FPT,10/8/2020 9:33,50.5,50.5,50.5,50.5,2360,0
FPT,10/8/2020 9:34,50.5,50.5,50.5,50.5,2810,0
FPT,10/8/2020 9:35,50.5,50.5,50.5,50.5,7930,0
FPT,10/8/2020 9:36,50.5,50.5,50.5,50.5,4940,0
FPT,10/8/2020 9:37,50.4,50.4,50.4,50.4,16750,0
FPT,10/8/2020 9:38,50.5,50.5,50.5,50.5,400,0
FPT,10/8/2020 9:39,50.4,50.4,50.4,50.4,230,0
FPT,10/8/2020 9:40,50.4,50.4,50.4,50.4,30,0
FPT,10/8/2020 9:41,50.4,50.4,50.4,50.4,4140,0
FPT,10/8/2020 9:42,50.4,50.5,50.4,50.4,10300,0
FPT,10/8/2020 9:43,50.4,50.4,50.4,50.4,1500,0
FPT,10/8/2020 9:44,50.4,50.4,50.4,50.4,120,0
FPT,10/8/2020 9:45,50.4,50.4,50.4,50.4,60210,0
FPT,10/8/2020 9:46,50.4,50.4,50.4,50.4,5550,0
FPT,10/8/2020 9:47,50.3,50.3,50.3,50.3,1500,0
FPT,10/8/2020 9:48,50.3,50.4,50.3,50.3,8030,0
FPT,10/8/2020 9:49,50.3,50.4,50.3,50.3,10700,0
FPT,10/8/2020 9:50,50.3,50.3,50.3,50.3,3080,0
FPT,10/8/2020 9:51,50.4,50.4,50.3,50.3,10350,0
FPT,10/8/2020 9:52,50.3,50.4,50.3,50.3,9100,0
FPT,10/8/2020 9:53,50.3,50.3,50.3,50.3,3880,0
FPT,10/8/2020 9:54,50.3,50.4,50.3,50.4,5520,0
FPT,10/8/2020 9:55,50.4,50.4,50.4,50.4,5540,0
FPT,10/8/2020 9:56,50.4,50.4,50.4,50.4,37910,0
FPT,10/8/2020 9:57,50.4,50.5,50.4,50.5,570,0
FPT,10/8/2020 9:58,50.5,50.5,50.5,50.5,200,0
FPT,10/8/2020 9:59,50.5,50.5,50.5,50.5,500,0
FPT,10/8/2020 10:00,50.5,50.5,50.4,50.5,40370,0
FPT,10/8/2020 10:01,50.5,50.6,50.5,50.6,2690,0
FPT,10/8/2020 10:03,50.5,50.6,50.5,50.6,6820,0
FPT,10/8/2020 10:04,50.6,50.6,50.5,50.5,10550,0
FPT,10/8/2020 10:05,50.6,50.6,50.6,50.6,10500,0
FPT,10/8/2020 10:06,50.6,50.6,50.5,50.5,20920,0
FPT,10/8/2020 10:07,50.6,50.6,50.4,50.6,22240,0
FPT,10/8/2020 10:08,50.5,50.5,50.5,50.5,330,0
FPT,10/8/2020 10:09,50.6,50.7,50.6,50.7,17210,0
FPT,10/8/2020 10:10,50.6,50.6,50.6,50.6,10050,0
FPT,10/8/2020 10:12,50.6,50.6,50.6,50.6,300,0
FPT,10/8/2020 10:13,50.6,50.6,50.6,50.6,1720,0
FPT,10/8/2020 10:14,50.6,50.7,50.6,50.7,26640,0
FPT,10/8/2020 10:15,50.7,50.7,50.6,50.6,16650,0
FPT,10/8/2020 10:16,50.6,50.7,50.6,50.6,18580,0
FPT,10/8/2020 10:17,50.6,50.6,50.6,50.6,100,0
FPT,10/8/2020 10:18,50.6,50.7,50.6,50.7,30000,0
FPT,10/8/2020 10:19,50.7,50.7,50.7,50.7,10500,0
FPT,10/8/2020 10:20,50.7,50.8,50.6,50.8,52670,0
FPT,10/8/2020 10:21,50.8,50.9,50.7,50.9,119090,0
FPT,10/8/2020 10:22,50.8,51,50.8,50.9,163410,0
FPT,10/8/2020 10:23,51,51.2,50.9,51.2,203200,0
FPT,10/8/2020 10:24,51.2,51.3,51.1,51.3,92380,0
FPT,10/8/2020 10:25,51.3,51.4,51.2,51.4,35570,0
FPT,10/8/2020 10:26,51.3,51.3,51.3,51.3,39940,0
FPT,10/8/2020 10:27,51.3,51.5,51.2,51.5,123330,0
FPT,10/8/2020 10:28,51.4,51.5,51.4,51.5,26220,0
FPT,10/8/2020 10:29,51.5,51.5,51.3,51.4,91500,0
FPT,10/8/2020 10:30,51.4,51.4,51.2,51.3,52420,0
FPT,10/8/2020 10:31,51.3,51.3,51.3,51.3,21450,0
FPT,10/8/2020 10:32,51.3,51.3,51.2,51.2,15700,0
FPT,10/8/2020 10:33,51.2,51.3,51.2,51.3,4350,0
FPT,10/8/2020 10:34,51.2,51.3,51.2,51.2,17230,0
FPT,10/8/2020 10:35,51.3,51.3,51.1,51.1,50250,0
FPT,10/8/2020 10:36,51.2,51.2,50.9,51.2,77340,0
FPT,10/8/2020 10:37,51.1,51.1,51.1,51.1,420,0
FPT,10/8/2020 10:38,51.1,51.1,51,51.1,21770,0
FPT,10/8/2020 10:39,51.1,51.1,51,51.1,13920,0
FPT,10/8/2020 10:40,51.1,51.2,51,51.1,37530,0
FPT,10/8/2020 10:41,51.1,51.3,51.1,51.2,61310,0
FPT,10/8/2020 10:42,51.2,51.3,51.2,51.3,18400,0
FPT,10/8/2020 10:43,51.3,51.3,51.3,51.3,14750,0
FPT,10/8/2020 10:44,51.3,51.3,51.2,51.2,5930,0
FPT,10/8/2020 10:45,51.2,51.3,51.1,51.1,13020,0
FPT,10/8/2020 10:46,51.1,51.2,51.1,51.1,2270,0
FPT,10/8/2020 10:47,51.1,51.1,51.1,51.1,150,0
FPT,10/8/2020 10:48,51.1,51.1,51.1,51.1,1300,0
FPT,10/8/2020 10:49,51.1,51.1,51.1,51.1,1010,0
FPT,10/8/2020 10:50,51.2,51.2,51.1,51.1,7010,0
FPT,10/8/2020 10:51,51.1,51.2,51.1,51.2,60,0
FPT,10/8/2020 10:52,51.2,51.2,51.2,51.2,9820,0
FPT,10/8/2020 10:53,51.2,51.2,51.2,51.2,16110,0
FPT,10/8/2020 10:54,51.2,51.2,51.2,51.2,8070,0
FPT,10/8/2020 10:55,51.2,51.2,51.2,51.2,1600,0
FPT,10/8/2020 10:56,51.1,51.2,51.1,51.1,2300,0
FPT,10/8/2020 10:57,51.2,51.2,51.1,51.1,6110,0
FPT,10/8/2020 10:58,51.2,51.2,51.2,51.2,550,0
FPT,10/8/2020 10:59,51.1,51.1,51.1,51.1,2960,0
FPT,10/8/2020 11:00,51.1,51.1,51.1,51.1,2250,0
FPT,10/8/2020 11:01,51.1,51.1,51.1,51.1,14760,0
FPT,10/8/2020 11:02,51.1,51.1,51.1,51.1,15870,0
FPT,10/8/2020 11:03,51.1,51.1,51.1,51.1,370,0
FPT,10/8/2020 11:04,51.2,51.2,51.1,51.1,12950,0
FPT,10/8/2020 11:05,51.1,51.1,51.1,51.1,9360,0
FPT,10/8/2020 11:06,51.1,51.1,51,51,770,0
FPT,10/8/2020 11:07,51,51,51,51,260,0
FPT,10/8/2020 11:08,51.2,51.2,51.2,51.2,5000,0
FPT,10/8/2020 11:09,51.1,51.1,51.1,51.1,3020,0
FPT,10/8/2020 11:10,51.1,51.1,51,51,4290,0
FPT,10/8/2020 11:11,51,51.2,51,51.1,1610,0
FPT,10/8/2020 11:12,51.1,51.1,51,51.1,12140,0
FPT,10/8/2020 11:13,51.1,51.1,51.1,51.1,7030,0
FPT,10/8/2020 11:14,51,51.1,51,51.1,3200,0
FPT,10/8/2020 11:15,51,51.1,51,51.1,2500,0
FPT,10/8/2020 11:16,51.1,51.1,51.1,51.1,710,0
FPT,10/8/2020 11:17,51,51.1,51,51.1,1700,0
FPT,10/8/2020 11:18,51,51.1,51,51.1,2940,0
FPT,10/8/2020 11:19,51.1,51.1,51.1,51.1,1000,0
FPT,10/8/2020 11:20,51.1,51.1,51.1,51.1,1100,0
FPT,10/8/2020 11:21,51,51.1,51,51.1,3560,0
FPT,10/8/2020 11:22,51,51,51,51,1010,0
FPT,10/8/2020 11:23,51,51,51,51,4650,0
FPT,10/8/2020 11:24,51,51.1,51,51,18230,0
FPT,10/8/2020 11:25,51,51,51,51,4520,0
FPT,10/8/2020 11:26,51,51.1,50.9,50.9,13360,0
FPT,10/8/2020 11:27,50.9,51,50.9,50.9,3110,0
FPT,10/8/2020 11:28,50.9,50.9,50.9,50.9,1500,0
FPT,10/8/2020 11:29,50.9,51,50.9,51,23140,0
FPT,10/8/2020 13:00,51,51,51,51,19300,0
FPT,10/8/2020 13:01,51,51,51,51,20,0
FPT,10/8/2020 13:02,50.9,51,50.9,51,2300,0
FPT,10/8/2020 13:03,50.9,50.9,50.9,50.9,19820,0
FPT,10/8/2020 13:04,50.9,50.9,50.9,50.9,2960,0
FPT,10/8/2020 13:05,50.9,51,50.9,50.9,1640,0
FPT,10/8/2020 13:06,50.9,50.9,50.9,50.9,4240,0
FPT,10/8/2020 13:07,50.9,50.9,50.9,50.9,5180,0
FPT,10/8/2020 13:08,50.9,50.9,50.9,50.9,7290,0
FPT,10/8/2020 13:09,50.9,50.9,50.9,50.9,6780,0
FPT,10/8/2020 13:10,50.8,50.8,50.8,50.8,20300,0
FPT,10/8/2020 13:11,50.8,50.8,50.8,50.8,3080,0
FPT,10/8/2020 13:12,50.8,50.8,50.8,50.8,2630,0
FPT,10/8/2020 13:13,50.8,50.8,50.8,50.8,9630,0
FPT,10/8/2020 13:14,50.8,50.9,50.8,50.9,5980,0
FPT,10/8/2020 13:15,50.8,50.8,50.8,50.8,19870,0
FPT,10/8/2020 13:16,50.8,50.8,50.7,50.7,8310,0
FPT,10/8/2020 13:17,50.7,50.7,50.7,50.7,20920,0
FPT,10/8/2020 13:18,50.7,50.7,50.7,50.7,4540,0
FPT,10/8/2020 13:19,50.7,50.8,50.7,50.7,2610,0
FPT,10/8/2020 13:20,50.7,50.8,50.7,50.8,9780,0
FPT,10/8/2020 13:21,50.8,50.9,50.8,50.8,3260,0
FPT,10/8/2020 13:22,50.9,51,50.9,50.9,22030,0
FPT,10/8/2020 13:23,50.9,51,50.9,50.9,16940,0
FPT,10/8/2020 13:24,50.9,51,50.9,51,10630,0
FPT,10/8/2020 13:25,50.9,51,50.9,51,10450,0
FPT,10/8/2020 13:26,50.9,51,50.9,51,41810,0
FPT,10/8/2020 13:27,51,51.1,51,51.1,9550,0
FPT,10/8/2020 13:28,51.1,51.2,51,51.2,40730,0
FPT,10/8/2020 13:29,51.2,51.2,51.2,51.2,5950,0
FPT,10/8/2020 13:30,51.2,51.2,51.2,51.2,28390,0
FPT,10/8/2020 13:31,51.2,51.2,51.2,51.2,200,0
FPT,10/8/2020 13:32,51.2,51.2,51.1,51.1,7180,0
FPT,10/8/2020 13:33,51.1,51.2,51.1,51.2,45520,0
FPT,10/8/2020 13:34,51.2,51.2,51.1,51.1,4030,0
FPT,10/8/2020 13:35,51.1,51.1,51.1,51.1,10,0
FPT,10/8/2020 13:36,51.2,51.2,51.1,51.1,620,0
FPT,10/8/2020 13:37,51.2,51.2,51.1,51.1,20850,0
FPT,10/8/2020 13:38,51.1,51.1,51.1,51.1,7860,0
FPT,10/8/2020 13:39,51.1,51.1,51.1,51.1,100,0
FPT,10/8/2020 13:40,51,51.1,51,51,2610,0
FPT,10/8/2020 13:41,51,51.1,50.9,51,32430,0
FPT,10/8/2020 13:42,50.9,51,50.9,51,2070,0
FPT,10/8/2020 13:43,50.8,50.9,50.8,50.9,920,0
FPT,10/8/2020 13:45,50.9,50.9,50.9,50.9,1020,0
FPT,10/8/2020 13:46,51,51,51,51,11620,0
FPT,10/8/2020 13:47,51,51,51,51,270,0
FPT,10/8/2020 13:48,51.1,51.1,51,51,10010,0
FPT,10/8/2020 13:49,51,51.1,51,51,3270,0
FPT,10/8/2020 13:50,51,51.1,51,51,4110,0
FPT,10/8/2020 13:51,51,51,51,51,2980,0
FPT,10/8/2020 13:52,51,51,51,51,10430,0
FPT,10/8/2020 13:53,51,51.1,51,51,3890,0
FPT,10/8/2020 13:54,51,51,51,51,950,0
FPT,10/8/2020 13:55,51,51,51,51,900,0
FPT,10/8/2020 13:56,51,51.1,51,51,3900,0
FPT,10/8/2020 13:57,51,51.1,50.9,51,42840,0
FPT,10/8/2020 13:58,51,51.1,51,51,20600,0
FPT,10/8/2020 13:59,51,51,51,51,26940,0
FPT,10/8/2020 14:00,51,51,51,51,2910,0
FPT,10/8/2020 14:01,51,51.1,51,51,4660,0
FPT,10/8/2020 14:02,51,51,51,51,5180,0
FPT,10/8/2020 14:03,51,51,51,51,12130,0
FPT,10/8/2020 14:04,50.9,50.9,50.9,50.9,110,0
FPT,10/8/2020 14:05,51,51,51,51,10500,0
FPT,10/8/2020 14:06,51,51,51,51,2500,0
FPT,10/8/2020 14:07,50.9,51,50.9,50.9,1320,0
FPT,10/8/2020 14:08,51,51,50.9,50.9,4010,0
FPT,10/8/2020 14:09,50.9,51,50.9,51,1200,0
FPT,10/8/2020 14:10,51,51,51,51,16840,0
FPT,10/8/2020 14:11,51,51.1,51,51,6800,0
FPT,10/8/2020 14:12,51,51,51,51,20810,0
FPT,10/8/2020 14:13,51,51,51,51,550,0
FPT,10/8/2020 14:14,51,51,51,51,2300,0
FPT,10/8/2020 14:15,51,51,50.9,51,9030,0
FPT,10/8/2020 14:16,51,51,50.9,50.9,5710,0
FPT,10/8/2020 14:17,50.9,50.9,50.9,50.9,50,0
FPT,10/8/2020 14:18,50.9,51,50.9,50.9,2830,0
FPT,10/8/2020 14:19,51,51,51,51,12500,0
FPT,10/8/2020 14:20,51,51,50.9,50.9,4590,0
FPT,10/8/2020 14:21,51,51,51,51,14270,0
FPT,10/8/2020 14:22,51,51.1,51,51.1,5660,0
FPT,10/8/2020 14:23,51,51,51,51,2000,0
FPT,10/8/2020 14:24,51,51.1,51,51.1,8810,0
FPT,10/8/2020 14:25,51,51,51,51,3810,0
FPT,10/8/2020 14:26,51,51.1,51,51.1,2180,0
FPT,10/8/2020 14:27,51.1,51.1,51,51,2210,0
FPT,10/8/2020 14:28,51,51,51,51,2700,0
FPT,10/8/2020 14:29,51,51.1,51,51,2630,0
FPT,10/8/2020 14:46,51.1,51.1,51.1,51.1,37280,0
FPT,10/9/2020 9:15,51,51.1,51,51.1,174590,0
FPT,10/9/2020 9:16,50.9,51.1,50.9,51.1,6460,0
FPT,10/9/2020 9:17,51,51,51,51,150,0
FPT,10/9/2020 9:18,51,51,50.9,51,6830,0
FPT,10/9/2020 9:19,51,51,51,51,7510,0
FPT,10/9/2020 9:20,50.9,50.9,50.9,50.9,470,0
FPT,10/9/2020 9:21,51,51,50.9,50.9,250,0
FPT,10/9/2020 9:23,50.9,51,50.9,51,2990,0
FPT,10/9/2020 9:24,51,51,50.9,51,4220,0
FPT,10/9/2020 9:25,51.1,51.1,51.1,51.1,150,0
FPT,10/9/2020 9:26,51.1,51.1,51,51.1,1090,0
FPT,10/9/2020 9:28,51,51,51,51,920,0
FPT,10/9/2020 9:29,51,51.1,51,51,6660,0
FPT,10/9/2020 9:30,51,51,51,51,600,0
FPT,10/9/2020 9:31,51,51,51,51,2310,0
FPT,10/9/2020 9:32,51,51,51,51,2610,0
FPT,10/9/2020 9:33,51,51,51,51,3030,0
FPT,10/9/2020 9:34,50.9,50.9,50.9,50.9,880,0
FPT,10/9/2020 9:35,50.9,50.9,50.9,50.9,1350,0
FPT,10/9/2020 9:36,50.9,50.9,50.9,50.9,2090,0
FPT,10/9/2020 9:37,51,51,50.9,51,2500,0
FPT,10/9/2020 9:38,50.9,50.9,50.9,50.9,1410,0
FPT,10/9/2020 9:39,50.9,50.9,50.9,50.9,170,0
FPT,10/9/2020 9:40,50.9,50.9,50.9,50.9,5180,0
FPT,10/9/2020 9:41,50.9,50.9,50.9,50.9,15300,0
FPT,10/9/2020 9:42,50.9,50.9,50.8,50.9,3060,0
FPT,10/9/2020 9:43,50.8,50.8,50.8,50.8,10,0
FPT,10/9/2020 9:44,50.8,50.8,50.8,50.8,240,0
FPT,10/9/2020 9:45,50.8,50.8,50.8,50.8,1100,0
FPT,10/9/2020 9:46,50.8,50.8,50.8,50.8,1630,0
FPT,10/9/2020 9:47,50.8,50.9,50.8,50.8,1030,0
FPT,10/9/2020 9:48,50.8,50.8,50.8,50.8,160,0
FPT,10/9/2020 9:49,50.8,50.8,50.8,50.8,200,0
FPT,10/9/2020 9:51,50.9,50.9,50.9,50.9,20,0
FPT,10/9/2020 9:52,50.8,50.8,50.8,50.8,30,0
FPT,10/9/2020 9:53,50.8,50.9,50.8,50.9,26470,0
FPT,10/9/2020 9:54,51,51,50.9,50.9,1500,0
FPT,10/9/2020 9:55,50.9,50.9,50.8,50.8,15400,0
FPT,10/9/2020 9:56,50.9,50.9,50.9,50.9,500,0
FPT,10/9/2020 9:57,50.9,50.9,50.9,50.9,310,0
FPT,10/9/2020 9:58,50.9,50.9,50.8,50.8,5220,0
FPT,10/9/2020 10:00,51,51,51,51,270,0
FPT,10/9/2020 10:01,51,51,51,51,250,0
FPT,10/9/2020 10:02,51,51,50.9,50.9,20,0
FPT,10/9/2020 10:03,51,51,50.9,50.9,1910,0
FPT,10/9/2020 10:04,50.9,50.9,50.9,50.9,1960,0
FPT,10/9/2020 10:05,50.9,50.9,50.9,50.9,250,0
FPT,10/9/2020 10:07,50.9,51,50.9,51,6010,0
FPT,10/9/2020 10:08,51,51,51,51,7000,0
FPT,10/9/2020 10:09,50.9,50.9,50.9,50.9,1150,0
FPT,10/9/2020 10:10,51,51,50.9,50.9,2090,0
FPT,10/9/2020 10:11,50.9,50.9,50.9,50.9,3470,0
FPT,10/9/2020 10:12,50.9,51,50.9,51,17160,0
FPT,10/9/2020 10:13,50.9,51,50.9,51,2360,0
FPT,10/9/2020 10:14,50.9,50.9,50.9,50.9,170,0
FPT,10/9/2020 10:15,51,51,50.9,50.9,20,0
FPT,10/9/2020 10:16,51,51,51,51,20,0
FPT,10/9/2020 10:17,50.9,51,50.9,51,1300,0
FPT,10/9/2020 10:18,50.9,50.9,50.9,50.9,2010,0
FPT,10/9/2020 10:19,50.9,50.9,50.9,50.9,1000,0
FPT,10/9/2020 10:20,51,51,50.9,50.9,650,0
FPT,10/9/2020 10:23,50.9,51,50.9,51,6380,0
FPT,10/9/2020 10:24,51,51,51,51,400,0
FPT,10/9/2020 10:26,51,51,51,51,100,0
FPT,10/9/2020 10:27,51,51,51,51,20,0
FPT,10/9/2020 10:28,50.9,50.9,50.9,50.9,100,0
FPT,10/9/2020 10:31,51,51,51,51,2000,0
FPT,10/9/2020 10:32,51,51,51,51,71070,0
FPT,10/9/2020 10:34,51.1,51.1,51,51,30,0
FPT,10/9/2020 10:35,51,51,51,51,1500,0
FPT,10/9/2020 10:36,51.1,51.1,51,51,1270,0
FPT,10/9/2020 10:37,51,51.1,51,51,6470,0
FPT,10/9/2020 10:38,51.1,51.1,51,51.1,13550,0
FPT,10/9/2020 10:39,51,51.2,51,51.2,49640,0
FPT,10/9/2020 10:40,51.2,51.2,51.1,51.1,3320,0
FPT,10/9/2020 10:41,51.2,51.2,51.1,51.2,18810,0
FPT,10/9/2020 10:42,51.1,51.2,51.1,51.1,1270,0
FPT,10/9/2020 10:43,51.1,51.1,51.1,51.1,30,0
FPT,10/9/2020 10:44,51.1,51.1,51.1,51.1,550,0
FPT,10/9/2020 10:45,51.1,51.1,51.1,51.1,10620,0
FPT,10/9/2020 10:46,51.1,51.1,51.1,51.1,500,0
FPT,10/9/2020 10:47,51.1,51.2,51.1,51.1,5350,0
FPT,10/9/2020 10:48,51.2,51.2,51.1,51.1,2210,0
FPT,10/9/2020 10:49,51.2,51.2,51.1,51.1,2020,0
FPT,10/9/2020 10:50,51.1,51.1,51.1,51.1,2000,0
FPT,10/9/2020 10:51,51.1,51.1,51.1,51.1,50,0
FPT,10/9/2020 10:52,51.1,51.1,51.1,51.1,10100,0
FPT,10/9/2020 10:53,51.2,51.2,51.1,51.1,3310,0
FPT,10/9/2020 10:54,51.1,51.2,51.1,51.1,6390,0
FPT,10/9/2020 10:56,51.1,51.1,51.1,51.1,15290,0
FPT,10/9/2020 10:57,51.1,51.1,51.1,51.1,12520,0
FPT,10/9/2020 10:58,51.1,51.1,51.1,51.1,4000,0
FPT,10/9/2020 10:59,51.1,51.1,51.1,51.1,100,0
FPT,10/9/2020 11:00,51.1,51.1,51.1,51.1,5350,0
FPT,10/9/2020 11:01,51.1,51.1,51.1,51.1,2920,0
FPT,10/9/2020 11:02,51.1,51.1,51,51.1,170,0
FPT,10/9/2020 11:03,51,51,51,51,50010,0
FPT,10/9/2020 11:05,51,51,51,51,10810,0
FPT,10/9/2020 11:06,51,51.1,51,51,56720,0
FPT,10/9/2020 11:07,51,51,50.9,50.9,12180,0
FPT,10/9/2020 11:09,51,51,50.9,50.9,3230,0
FPT,10/9/2020 11:10,51,51,51,51,300,0
FPT,10/9/2020 11:11,51,51,51,51,6000,0
FPT,10/9/2020 11:13,51,51,51,51,2000,0
FPT,10/9/2020 11:14,51,51,51,51,1100,0
FPT,10/9/2020 11:16,51,51,51,51,200,0
FPT,10/9/2020 11:17,51,51,51,51,2400,0
FPT,10/9/2020 11:19,50.9,51,50.9,51,11080,0
FPT,10/9/2020 11:21,51,51,51,51,1000,0
FPT,10/9/2020 11:23,51,51,50.8,50.8,81100,0
FPT,10/9/2020 11:26,50.9,51,50.9,51,60,0
FPT,10/9/2020 11:27,51,51,50.9,50.9,210,0
FPT,10/9/2020 11:28,50.9,51,50.9,50.9,880,0
FPT,10/9/2020 11:29,50.9,50.9,50.9,50.9,60,0
FPT,10/9/2020 13:00,50.9,50.9,50.9,50.9,8850,0
FPT,10/9/2020 13:02,51,51,51,51,10,0
FPT,10/9/2020 13:04,50.9,50.9,50.9,50.9,10,0
FPT,10/9/2020 13:05,51,51,51,51,80,0
FPT,10/9/2020 13:06,51,51,51,51,1110,0
FPT,10/9/2020 13:07,51,51,51,51,5010,0
FPT,10/9/2020 13:08,51,51,51,51,60,0
FPT,10/9/2020 13:09,51,51,51,51,20,0
FPT,10/9/2020 13:10,51,51,50.9,50.9,4180,0
FPT,10/9/2020 13:11,51,51,51,51,11710,0
FPT,10/9/2020 13:12,51,51,51,51,1300,0
FPT,10/9/2020 13:13,51,51,51,51,2000,0
FPT,10/9/2020 13:14,51,51,51,51,520,0
FPT,10/9/2020 13:15,51,51,51,51,10,0
FPT,10/9/2020 13:16,51,51,51,51,2130,0
FPT,10/9/2020 13:17,51,51,51,51,12000,0
FPT,10/9/2020 13:18,51,51,51,51,570,0
FPT,10/9/2020 13:19,51,51,51,51,260,0
FPT,10/9/2020 13:20,51,51,50.9,51,1510,0
FPT,10/9/2020 13:21,51,51,51,51,30,0
FPT,10/9/2020 13:22,51,51,50.9,50.9,110,0
FPT,10/9/2020 13:23,50.9,51,50.9,51,4080,0
FPT,10/9/2020 13:24,51,51,51,51,540,0
FPT,10/9/2020 13:25,51,51,51,51,3000,0
FPT,10/9/2020 13:26,50.9,50.9,50.9,50.9,10,0
FPT,10/9/2020 13:27,51,51,51,51,130,0
FPT,10/9/2020 13:28,50.9,50.9,50.9,50.9,10,0
FPT,10/9/2020 13:29,50.9,50.9,50.9,50.9,130,0
FPT,10/9/2020 13:30,50.9,50.9,50.9,50.9,1600,0
FPT,10/9/2020 13:31,50.9,51,50.9,50.9,2410,0
FPT,10/9/2020 13:32,51,51,50.9,50.9,420,0
FPT,10/9/2020 13:34,51,51,50.9,50.9,2010,0
FPT,10/9/2020 13:35,51,51,50.9,51,1120,0
FPT,10/9/2020 13:36,50.9,50.9,50.9,50.9,10,0
FPT,10/9/2020 13:39,50.9,51,50.9,51,1500,0
FPT,10/9/2020 13:40,51,51,51,51,60,0
FPT,10/9/2020 13:41,51,51,51,51,10,0
FPT,10/9/2020 13:43,50.9,50.9,50.9,50.9,3000,0
FPT,10/9/2020 13:44,51,51,51,51,10,0
FPT,10/9/2020 13:45,50.9,50.9,50.9,50.9,5050,0
FPT,10/9/2020 13:47,51,51,51,51,110,0
FPT,10/9/2020 13:48,51,51,50.9,51,2290,0
FPT,10/9/2020 13:49,51,51,51,51,500,0
FPT,10/9/2020 13:50,51,51,50.9,50.9,2210,0
FPT,10/9/2020 13:51,51,51,51,51,1070,0
FPT,10/9/2020 13:52,50.9,50.9,50.9,50.9,100,0
FPT,10/9/2020 13:53,50.9,50.9,50.9,50.9,1370,0
FPT,10/9/2020 13:56,50.9,50.9,50.9,50.9,4100,0
FPT,10/9/2020 13:57,50.9,51,50.9,51,2480,0
FPT,10/9/2020 13:58,50.9,50.9,50.9,50.9,2100,0
FPT,10/9/2020 13:59,50.9,50.9,50.9,50.9,3350,0
FPT,10/9/2020 14:00,50.9,51,50.9,51,1350,0
FPT,10/9/2020 14:01,50.9,50.9,50.9,50.9,12500,0
FPT,10/9/2020 14:02,50.9,50.9,50.9,50.9,15220,0
FPT,10/9/2020 14:03,50.9,50.9,50.9,50.9,30,0
FPT,10/9/2020 14:04,50.9,50.9,50.9,50.9,2900,0
FPT,10/9/2020 14:05,50.9,50.9,50.8,50.8,4000,0
FPT,10/9/2020 14:06,50.9,50.9,50.9,50.9,100,0
FPT,10/9/2020 14:07,50.9,50.9,50.8,50.8,28000,0
FPT,10/9/2020 14:08,50.9,50.9,50.9,50.9,1060,0
FPT,10/9/2020 14:09,50.9,50.9,50.8,50.8,37660,0
FPT,10/9/2020 14:10,50.8,50.9,50.8,50.9,2900,0
FPT,10/9/2020 14:11,50.9,50.9,50.8,50.8,110,0
FPT,10/9/2020 14:13,50.8,50.8,50.8,50.8,10000,0
FPT,10/9/2020 14:14,50.9,50.9,50.8,50.8,800,0
FPT,10/9/2020 14:15,50.8,50.9,50.8,50.8,1230,0
FPT,10/9/2020 14:16,50.9,50.9,50.8,50.8,440,0
FPT,10/9/2020 14:17,50.8,50.8,50.8,50.8,10,0
FPT,10/9/2020 14:18,50.8,50.8,50.8,50.8,220,0
FPT,10/9/2020 14:19,50.8,50.8,50.8,50.8,2610,0
FPT,10/9/2020 14:20,50.8,50.9,50.8,50.9,13080,0
FPT,10/9/2020 14:21,50.9,50.9,50.9,50.9,1200,0
FPT,10/9/2020 14:22,50.9,50.9,50.9,50.9,1050,0
FPT,10/9/2020 14:23,50.9,50.9,50.9,50.9,100,0
FPT,10/9/2020 14:24,50.8,50.9,50.8,50.8,22160,0
FPT,10/9/2020 14:25,50.9,50.9,50.9,50.9,5030,0
FPT,10/9/2020 14:27,50.9,50.9,50.9,50.9,3410,0
FPT,10/9/2020 14:28,50.9,50.9,50.9,50.9,1680,0
FPT,10/9/2020 14:29,50.9,50.9,50.9,50.9,6670,0
FPT,10/9/2020 14:46,50.8,50.8,50.8,50.8,47300,0
FPT,10/12/2020 9:15,50.9,51,50.9,51,20410,0
FPT,10/12/2020 9:16,51,51,51,51,7550,0
FPT,10/12/2020 9:17,51.1,51.2,51.1,51.2,16780,0
FPT,10/12/2020 9:18,51.2,51.2,51,51.2,11650,0
FPT,10/12/2020 9:19,51.2,51.3,51.2,51.2,8760,0
FPT,10/12/2020 9:20,51.3,51.3,51.1,51.2,2150,0
FPT,10/12/2020 9:21,51.1,51.1,51.1,51.1,9400,0
FPT,10/12/2020 9:22,51.1,51.2,51.1,51.1,8510,0
FPT,10/12/2020 9:23,51.2,51.2,51.1,51.2,32570,0
FPT,10/12/2020 9:24,51.2,51.2,51.2,51.2,8410,0
FPT,10/12/2020 9:25,51.2,51.3,51.2,51.3,7900,0
FPT,10/12/2020 9:26,51.2,51.3,51.2,51.3,22060,0
FPT,10/12/2020 9:27,51.3,51.3,51.3,51.3,24470,0
FPT,10/12/2020 9:28,51.4,51.4,51.3,51.4,19070,0
FPT,10/12/2020 9:29,51.4,51.4,51.2,51.3,28310,0
FPT,10/12/2020 9:30,51.3,51.3,51.3,51.3,4030,0
FPT,10/12/2020 9:31,51.2,51.3,51.2,51.2,1160,0
FPT,10/12/2020 9:32,51.3,51.3,51.3,51.3,6510,0
FPT,10/12/2020 9:33,51.2,51.3,51.2,51.3,2210,0
FPT,10/12/2020 9:34,51.2,51.3,51.2,51.3,35340,0
FPT,10/12/2020 9:35,51.3,51.3,51.2,51.3,10740,0
FPT,10/12/2020 9:36,51.2,51.2,51.2,51.2,400,0
FPT,10/12/2020 9:37,51.2,51.3,51.2,51.2,3560,0
FPT,10/12/2020 9:38,51.2,51.3,51.2,51.3,17040,0
FPT,10/12/2020 9:39,51.2,51.2,51.2,51.2,8800,0
FPT,10/12/2020 9:40,51.2,51.3,51.2,51.2,18330,0
FPT,10/12/2020 9:41,51.2,51.2,51.2,51.2,4500,0
FPT,10/12/2020 9:42,51.2,51.3,51.2,51.2,3470,0
FPT,10/12/2020 9:43,51.2,51.3,51.2,51.3,4550,0
FPT,10/12/2020 9:44,51.2,51.3,51.2,51.3,16540,0
FPT,10/12/2020 9:45,51.2,51.3,51.2,51.3,1120,0
FPT,10/12/2020 9:46,51.3,51.3,51.3,51.3,140,0
FPT,10/12/2020 9:47,51.3,51.3,51.2,51.2,8800,0
FPT,10/12/2020 9:48,51.2,51.2,51.2,51.2,6200,0
FPT,10/12/2020 9:49,51.2,51.3,51.2,51.2,21140,0
FPT,10/12/2020 9:50,51.2,51.2,51.2,51.2,10,0
FPT,10/12/2020 9:51,51.2,51.2,51.1,51.1,22300,0
FPT,10/12/2020 9:52,51.2,51.2,51.1,51.1,2600,0
FPT,10/12/2020 9:53,51.2,51.2,51.1,51.1,5630,0
FPT,10/12/2020 9:54,51,51.1,51,51.1,10000,0
FPT,10/12/2020 9:55,51.1,51.1,51,51,2370,0
FPT,10/12/2020 9:56,51.1,51.1,51,51.1,21170,0
FPT,10/12/2020 9:57,51.1,51.1,51.1,51.1,5920,0
FPT,10/12/2020 9:58,51.1,51.1,51.1,51.1,500,0
FPT,10/12/2020 10:00,51,51.1,51,51.1,15320,0
FPT,10/12/2020 10:01,51.1,51.1,51,51,420,0
FPT,10/12/2020 10:02,51,51,51,51,5320,0
FPT,10/12/2020 10:03,51,51,51,51,20,0
FPT,10/12/2020 10:04,51,51,51,51,550,0
FPT,10/12/2020 10:05,51,51,51,51,360,0
FPT,10/12/2020 10:06,51.1,51.1,51,51,3360,0
FPT,10/12/2020 10:07,51,51.1,51,51.1,1020,0
FPT,10/12/2020 10:10,51,51,51,51,200,0
FPT,10/12/2020 10:11,51,51,51,51,40,0
FPT,10/12/2020 10:12,51,51,51,51,50,0
FPT,10/12/2020 10:13,51,51,51,51,1770,0
FPT,10/12/2020 10:14,51,51.1,51,51,16000,0
FPT,10/12/2020 10:15,51,51,51,51,15690,0
FPT,10/12/2020 10:16,51,51,51,51,9410,0
FPT,10/12/2020 10:17,51,51,51,51,200,0
FPT,10/12/2020 10:20,50.9,50.9,50.9,50.9,5000,0
FPT,10/12/2020 10:21,50.9,50.9,50.9,50.9,1500,0
FPT,10/12/2020 10:22,50.9,50.9,50.9,50.9,14960,0
FPT,10/12/2020 10:23,50.9,51,50.9,50.9,4300,0
FPT,10/12/2020 10:24,50.9,50.9,50.8,50.8,2720,0
FPT,10/12/2020 10:26,50.8,50.9,50.8,50.9,1400,0
FPT,10/12/2020 10:27,50.9,50.9,50.8,50.8,610,0
FPT,10/12/2020 10:28,50.9,50.9,50.9,50.9,1890,0
FPT,10/12/2020 10:29,50.9,50.9,50.9,50.9,1900,0
FPT,10/12/2020 10:30,50.9,50.9,50.8,50.8,620,0
FPT,10/12/2020 10:32,50.9,50.9,50.8,50.8,6830,0
FPT,10/12/2020 10:33,50.9,50.9,50.9,50.9,10,0
FPT,10/12/2020 10:34,50.8,50.8,50.8,50.8,340,0
FPT,10/12/2020 10:35,50.9,50.9,50.9,50.9,300,0
FPT,10/12/2020 10:36,50.9,50.9,50.9,50.9,560,0
FPT,10/12/2020 10:37,50.9,51,50.9,51,4400,0
FPT,10/12/2020 10:39,50.9,50.9,50.9,50.9,2300,0
FPT,10/12/2020 10:40,50.9,50.9,50.9,50.9,1780,0
FPT,10/12/2020 10:41,50.9,50.9,50.9,50.9,160,0
FPT,10/12/2020 10:42,50.9,50.9,50.9,50.9,340,0
FPT,10/12/2020 10:43,50.9,50.9,50.9,50.9,7200,0
FPT,10/12/2020 10:44,50.9,50.9,50.9,50.9,160,0
FPT,10/12/2020 10:45,50.9,50.9,50.9,50.9,1170,0
FPT,10/12/2020 10:46,50.9,50.9,50.9,50.9,1990,0
FPT,10/12/2020 10:47,50.9,50.9,50.9,50.9,10,0
FPT,10/12/2020 10:48,50.9,50.9,50.9,50.9,1160,0
FPT,10/12/2020 10:50,50.9,51,50.9,51,330,0
FPT,10/12/2020 10:51,50.9,50.9,50.9,50.9,5500,0
FPT,10/12/2020 10:52,50.9,50.9,50.9,50.9,4160,0
FPT,10/12/2020 10:53,51,51,50.9,50.9,7470,0
FPT,10/12/2020 10:54,50.9,50.9,50.9,50.9,300,0
FPT,10/12/2020 10:55,50.9,50.9,50.9,50.9,10220,0
FPT,10/12/2020 10:56,50.8,50.8,50.8,50.8,160,0
FPT,10/12/2020 10:58,50.8,50.9,50.8,50.9,52910,0
FPT,10/12/2020 10:59,50.8,50.9,50.8,50.9,5360,0
FPT,10/12/2020 11:00,50.9,50.9,50.9,50.9,480,0
FPT,10/12/2020 11:01,50.8,50.9,50.8,50.9,260,0
FPT,10/12/2020 11:02,50.9,50.9,50.9,50.9,2000,0
FPT,10/12/2020 11:03,50.9,50.9,50.8,50.9,610,0
FPT,10/12/2020 11:04,50.8,50.8,50.8,50.8,900,0
FPT,10/12/2020 11:05,50.9,50.9,50.9,50.9,500,0
FPT,10/12/2020 11:06,50.8,50.9,50.8,50.8,890,0
FPT,10/12/2020 11:07,50.8,50.9,50.8,50.9,210,0
FPT,10/12/2020 11:08,50.8,50.8,50.8,50.8,260,0
FPT,10/12/2020 11:09,50.8,50.9,50.8,50.8,2340,0
FPT,10/12/2020 11:10,50.8,50.8,50.8,50.8,10000,0
FPT,10/12/2020 11:11,50.8,50.8,50.8,50.8,220,0
FPT,10/12/2020 11:12,50.8,50.8,50.8,50.8,10210,0
FPT,10/12/2020 11:13,50.9,50.9,50.8,50.9,5510,0
FPT,10/12/2020 11:14,50.9,50.9,50.9,50.9,2000,0
FPT,10/12/2020 11:15,50.9,50.9,50.8,50.9,290,0
FPT,10/12/2020 11:16,50.9,50.9,50.9,50.9,80,0
FPT,10/12/2020 11:17,50.9,50.9,50.8,50.8,1440,0
FPT,10/12/2020 11:18,50.8,50.8,50.8,50.8,500,0
FPT,10/12/2020 11:19,50.9,50.9,50.8,50.8,1320,0
FPT,10/12/2020 11:21,50.8,50.8,50.8,50.8,160,0
FPT,10/12/2020 11:23,50.8,50.8,50.8,50.8,500,0
FPT,10/12/2020 11:24,50.8,50.8,50.8,50.8,160,0
FPT,10/12/2020 11:25,50.8,50.8,50.8,50.8,160,0
FPT,10/12/2020 11:26,50.9,50.9,50.9,50.9,2100,0
FPT,10/12/2020 11:27,50.9,50.9,50.8,50.8,380,0
FPT,10/12/2020 11:28,50.9,50.9,50.9,50.9,3340,0
FPT,10/12/2020 11:29,50.9,50.9,50.9,50.9,21310,0
FPT,10/12/2020 13:00,50.9,50.9,50.9,50.9,11350,0
FPT,10/12/2020 13:02,51,51,51,51,500,0
FPT,10/12/2020 13:03,51,51,50.9,51,10500,0
FPT,10/12/2020 13:04,50.9,51,50.9,51,10950,0
FPT,10/12/2020 13:05,51,51,51,51,71940,0
FPT,10/12/2020 13:06,51,51.1,51,51.1,56630,0
FPT,10/12/2020 13:07,51.2,51.2,51.2,51.2,2730,0
FPT,10/12/2020 13:08,51.2,51.2,51.1,51.1,11430,0
FPT,10/12/2020 13:09,51.1,51.1,51.1,51.1,1300,0
FPT,10/12/2020 13:10,51.1,51.1,51,51.1,50720,0
FPT,10/12/2020 13:11,51.1,51.1,51,51,1200,0
FPT,10/12/2020 13:12,51,51,51,51,11750,0
FPT,10/12/2020 13:13,51,51,51,51,9310,0
FPT,10/12/2020 13:14,51,51,51,51,2880,0
FPT,10/12/2020 13:15,50.9,50.9,50.9,50.9,10450,0
FPT,10/12/2020 13:16,50.9,51,50.9,51,290,0
FPT,10/12/2020 13:17,50.9,50.9,50.9,50.9,9880,0
FPT,10/12/2020 13:18,50.9,50.9,50.9,50.9,1000,0
FPT,10/12/2020 13:19,50.9,50.9,50.9,50.9,5350,0
FPT,10/12/2020 13:20,50.9,50.9,50.8,50.8,3160,0
FPT,10/12/2020 13:21,50.9,50.9,50.9,50.9,1000,0
FPT,10/12/2020 13:22,50.9,50.9,50.8,50.8,6020,0
FPT,10/12/2020 13:24,50.9,50.9,50.9,50.9,290,0
FPT,10/12/2020 13:25,50.9,50.9,50.9,50.9,850,0
FPT,10/12/2020 13:26,50.9,50.9,50.9,50.9,4500,0
FPT,10/12/2020 13:28,51,51,50.9,50.9,1980,0
FPT,10/12/2020 13:29,51,51,50.9,50.9,5900,0
FPT,10/12/2020 13:30,50.9,50.9,50.9,50.9,160,0
FPT,10/12/2020 13:31,50.9,50.9,50.9,50.9,1660,0
FPT,10/12/2020 13:33,50.9,51,50.9,50.9,1890,0
FPT,10/12/2020 13:34,50.9,50.9,50.9,50.9,32910,0
FPT,10/12/2020 13:35,50.9,50.9,50.9,50.9,4770,0
FPT,10/12/2020 13:36,50.9,50.9,50.9,50.9,5020,0
FPT,10/12/2020 13:37,51,51,50.9,50.9,8700,0
FPT,10/12/2020 13:38,50.9,50.9,50.9,50.9,4780,0
FPT,10/12/2020 13:39,50.9,50.9,50.9,50.9,1000,0
FPT,10/12/2020 13:40,50.9,50.9,50.9,50.9,1000,0
FPT,10/12/2020 13:41,50.9,50.9,50.9,50.9,5400,0
FPT,10/12/2020 13:42,51,51,51,51,10350,0
FPT,10/12/2020 13:43,51,51,50.8,50.8,150,0
FPT,10/12/2020 13:44,51,51,50.8,50.8,10030,0
FPT,10/12/2020 13:45,50.9,50.9,50.9,50.9,1000,0
FPT,10/12/2020 13:46,50.9,50.9,50.9,50.9,1010,0
FPT,10/12/2020 13:47,50.8,50.8,50.8,50.8,320,0
FPT,10/12/2020 13:48,50.8,50.8,50.8,50.8,15500,0
FPT,10/12/2020 13:49,50.8,50.9,50.8,50.9,680,0
FPT,10/12/2020 13:50,50.8,50.9,50.8,50.9,630,0
FPT,10/12/2020 13:51,50.8,50.9,50.8,50.9,310,0
FPT,10/12/2020 13:52,50.8,50.9,50.8,50.9,2320,0
FPT,10/12/2020 13:53,50.8,50.8,50.8,50.8,6750,0
FPT,10/12/2020 13:54,50.9,50.9,50.9,50.9,660,0
FPT,10/12/2020 13:55,50.9,50.9,50.9,50.9,10000,0
FPT,10/12/2020 13:56,50.9,50.9,50.8,50.8,1210,0
FPT,10/12/2020 13:57,50.9,50.9,50.8,50.8,660,0
FPT,10/12/2020 13:58,50.8,50.8,50.8,50.8,170,0
FPT,10/12/2020 13:59,50.8,50.9,50.8,50.8,5060,0
FPT,10/12/2020 14:00,50.8,50.8,50.8,50.8,1260,0
FPT,10/12/2020 14:01,50.8,50.9,50.8,50.9,10010,0
FPT,10/12/2020 14:02,50.9,50.9,50.8,50.8,4710,0
FPT,10/12/2020 14:03,50.8,50.8,50.8,50.8,10590,0
FPT,10/12/2020 14:04,50.8,50.9,50.8,50.8,7410,0
FPT,10/12/2020 14:05,50.8,50.8,50.8,50.8,40560,0
FPT,10/12/2020 14:06,50.8,50.9,50.7,50.8,26890,0
FPT,10/12/2020 14:07,50.7,50.8,50.7,50.7,6050,0
FPT,10/12/2020 14:08,50.8,50.8,50.8,50.8,3400,0
FPT,10/12/2020 14:09,50.7,50.7,50.7,50.7,160,0
FPT,10/12/2020 14:10,50.8,50.8,50.7,50.7,4260,0
FPT,10/12/2020 14:11,50.7,50.7,50.7,50.7,2120,0
FPT,10/12/2020 14:12,50.7,50.7,50.7,50.7,700,0
FPT,10/12/2020 14:13,50.7,50.8,50.7,50.7,2260,0
FPT,10/12/2020 14:14,50.7,50.8,50.7,50.8,7590,0
FPT,10/12/2020 14:15,50.8,50.8,50.7,50.7,5500,0
FPT,10/12/2020 14:16,50.7,50.7,50.7,50.7,1500,0
FPT,10/12/2020 14:17,50.7,50.7,50.7,50.7,20550,0
FPT,10/12/2020 14:18,50.7,50.7,50.6,50.6,6680,0
FPT,10/12/2020 14:19,50.6,50.6,50.6,50.6,2450,0
FPT,10/12/2020 14:20,50.7,50.7,50.6,50.6,8500,0
FPT,10/12/2020 14:21,50.6,50.6,50.6,50.6,2500,0
FPT,10/12/2020 14:22,50.6,50.6,50.6,50.6,1020,0
FPT,10/12/2020 14:23,50.6,50.6,50.6,50.6,16340,0
FPT,10/12/2020 14:24,50.7,50.7,50.6,50.6,46360,0
FPT,10/12/2020 14:25,50.6,50.7,50.6,50.7,9490,0
FPT,10/12/2020 14:26,50.9,50.9,50.9,50.9,22080,0
FPT,10/12/2020 14:27,50.7,50.7,50.7,50.7,1650,0
FPT,10/12/2020 14:28,50.9,50.9,50.9,50.9,6480,0
FPT,10/12/2020 14:29,50.9,50.9,50.9,50.9,7120,0
FPT,10/12/2020 14:30,50.9,50.9,50.9,50.9,1500,0
FPT,10/12/2020 14:46,50.9,50.9,50.9,50.9,64070,0
FPT,10/13/2020 9:15,50.9,51,50.9,51,21340,0
FPT,10/13/2020 9:16,51,51,50.9,50.9,9480,0
FPT,10/13/2020 9:17,50.9,50.9,50.9,50.9,2000,0
FPT,10/13/2020 9:18,50.9,51,50.9,51,5270,0
FPT,10/13/2020 9:19,50.9,50.9,50.8,50.8,8140,0
FPT,10/13/2020 9:20,50.8,50.8,50.8,50.8,770,0
FPT,10/13/2020 9:21,50.8,50.8,50.7,50.8,7450,0
FPT,10/13/2020 9:22,50.8,50.8,50.7,50.8,5900,0
FPT,10/13/2020 9:23,50.8,50.8,50.7,50.7,9670,0
FPT,10/13/2020 9:24,50.7,50.7,50.7,50.7,9360,0
FPT,10/13/2020 9:25,50.7,50.7,50.7,50.7,330,0
FPT,10/13/2020 9:26,50.7,50.8,50.7,50.8,1010,0
FPT,10/13/2020 9:27,50.8,50.8,50.8,50.8,1190,0
FPT,10/13/2020 9:28,50.8,50.9,50.8,50.9,5360,0
FPT,10/13/2020 9:29,50.8,50.9,50.8,50.9,12910,0
FPT,10/13/2020 9:30,50.8,50.8,50.8,50.8,6490,0
FPT,10/13/2020 9:31,50.8,50.8,50.7,50.7,20900,0
FPT,10/13/2020 9:32,50.7,50.7,50.7,50.7,560,0
FPT,10/13/2020 9:33,50.7,50.7,50.7,50.7,2640,0
FPT,10/13/2020 9:34,50.7,50.7,50.6,50.6,1380,0
FPT,10/13/2020 9:35,50.6,50.6,50.6,50.6,34980,0
FPT,10/13/2020 9:36,50.6,50.6,50.5,50.6,15330,0
FPT,10/13/2020 9:37,50.6,50.6,50.5,50.5,10150,0
FPT,10/13/2020 9:38,50.6,50.6,50.5,50.5,7320,0
FPT,10/13/2020 9:39,50.6,50.6,50.6,50.6,9040,0
FPT,10/13/2020 9:40,50.7,50.7,50.6,50.6,2360,0
FPT,10/13/2020 9:41,50.6,50.6,50.6,50.6,7360,0
FPT,10/13/2020 9:42,50.6,50.6,50.6,50.6,11800,0
FPT,10/13/2020 9:43,50.6,50.6,50.5,50.6,5040,0
FPT,10/13/2020 9:44,50.6,50.6,50.6,50.6,7990,0
FPT,10/13/2020 9:45,50.6,50.6,50.6,50.6,16480,0
FPT,10/13/2020 9:46,50.6,50.6,50.6,50.6,14300,0
FPT,10/13/2020 9:47,50.6,50.6,50.6,50.6,320,0
FPT,10/13/2020 9:48,50.7,50.7,50.6,50.7,10060,0
FPT,10/13/2020 9:49,50.7,50.7,50.7,50.7,1890,0
FPT,10/13/2020 9:51,50.8,50.8,50.8,50.8,20,0
FPT,10/13/2020 9:52,50.8,50.8,50.8,50.8,3000,0
FPT,10/13/2020 9:53,50.8,50.8,50.8,50.8,430,0
FPT,10/13/2020 9:54,50.8,50.8,50.7,50.7,8640,0
FPT,10/13/2020 9:55,50.7,50.7,50.7,50.7,16950,0
FPT,10/13/2020 9:56,50.7,50.7,50.7,50.7,12040,0
FPT,10/13/2020 9:57,50.7,50.7,50.7,50.7,2020,0
FPT,10/13/2020 9:58,50.7,50.7,50.7,50.7,2090,0
FPT,10/13/2020 9:59,50.7,50.7,50.7,50.7,250,0
FPT,10/13/2020 10:00,50.7,50.8,50.7,50.7,11810,0
FPT,10/13/2020 10:01,50.7,50.8,50.7,50.8,1030,0
FPT,10/13/2020 10:02,50.7,50.8,50.7,50.8,440,0
FPT,10/13/2020 10:03,50.7,50.7,50.7,50.7,7440,0
FPT,10/13/2020 10:04,50.6,50.6,50.6,50.6,200,0
FPT,10/13/2020 10:05,50.7,50.7,50.7,50.7,520,0
FPT,10/13/2020 10:06,50.6,50.7,50.6,50.7,4080,0
FPT,10/13/2020 10:07,50.7,50.8,50.7,50.7,8870,0
FPT,10/13/2020 10:08,50.7,50.7,50.7,50.7,1740,0
FPT,10/13/2020 10:09,50.7,50.7,50.7,50.7,3500,0
FPT,10/13/2020 10:11,50.7,50.7,50.7,50.7,20,0
FPT,10/13/2020 10:13,50.6,50.6,50.6,50.6,3000,0
FPT,10/13/2020 10:14,50.7,50.7,50.7,50.7,900,0
FPT,10/13/2020 10:15,50.7,50.7,50.7,50.7,5630,0
FPT,10/13/2020 10:16,50.7,50.7,50.6,50.6,2110,0
FPT,10/13/2020 10:18,50.7,50.7,50.7,50.7,1160,0
FPT,10/13/2020 10:19,50.7,50.7,50.7,50.7,3700,0
FPT,10/13/2020 10:21,50.7,50.7,50.6,50.6,60000,0
FPT,10/13/2020 10:23,50.6,50.7,50.6,50.7,28050,0
FPT,10/13/2020 10:25,50.7,50.8,50.7,50.8,22460,0
FPT,10/13/2020 10:26,50.7,50.8,50.7,50.8,9950,0
FPT,10/13/2020 10:27,50.9,50.9,50.9,50.9,2000,0
FPT,10/13/2020 10:28,50.8,50.8,50.8,50.8,10200,0
FPT,10/13/2020 10:29,50.8,50.8,50.8,50.8,1420,0
FPT,10/13/2020 10:30,50.8,50.8,50.8,50.8,2980,0
FPT,10/13/2020 10:31,50.8,50.8,50.8,50.8,3600,0
FPT,10/13/2020 10:32,50.8,50.8,50.8,50.8,2590,0
FPT,10/13/2020 10:33,50.8,50.8,50.8,50.8,580,0
FPT,10/13/2020 10:34,50.7,50.7,50.7,50.7,24250,0
FPT,10/13/2020 10:37,50.8,50.8,50.6,50.6,45960,0
FPT,10/13/2020 10:38,50.7,50.7,50.7,50.7,10,0
FPT,10/13/2020 10:39,50.7,50.7,50.7,50.7,2450,0
FPT,10/13/2020 10:41,50.6,50.6,50.6,50.6,35000,0
FPT,10/13/2020 10:42,50.6,50.6,50.6,50.6,8570,0
FPT,10/13/2020 10:43,50.6,50.6,50.6,50.6,3020,0
FPT,10/13/2020 10:44,50.6,50.6,50.6,50.6,1520,0
FPT,10/13/2020 10:45,50.7,50.7,50.7,50.7,740,0
FPT,10/13/2020 10:46,50.7,50.7,50.7,50.7,150,0
FPT,10/13/2020 10:47,50.7,50.7,50.7,50.7,30,0
FPT,10/13/2020 10:48,50.7,50.7,50.7,50.7,450,0
FPT,10/13/2020 10:49,50.6,50.6,50.6,50.6,630,0
FPT,10/13/2020 10:50,50.7,50.7,50.7,50.7,100,0
FPT,10/13/2020 10:52,50.7,50.7,50.7,50.7,1040,0
FPT,10/13/2020 10:53,50.7,50.7,50.7,50.7,12040,0
FPT,10/13/2020 10:54,50.6,50.6,50.6,50.6,250,0
FPT,10/13/2020 10:55,50.7,50.7,50.7,50.7,100,0
FPT,10/13/2020 10:56,50.7,50.7,50.7,50.7,540,0
FPT,10/13/2020 10:57,50.6,50.6,50.6,50.6,1010,0
FPT,10/13/2020 10:58,50.6,50.7,50.6,50.7,10960,0
FPT,10/13/2020 11:01,50.7,50.7,50.7,50.7,5000,0
FPT,10/13/2020 11:03,50.7,50.7,50.7,50.7,2330,0
FPT,10/13/2020 11:04,50.8,50.8,50.7,50.7,14340,0
FPT,10/13/2020 11:05,50.7,50.7,50.7,50.7,15500,0
FPT,10/13/2020 11:06,50.7,50.7,50.7,50.7,5000,0
FPT,10/13/2020 11:07,50.7,50.7,50.7,50.7,1000,0
FPT,10/13/2020 11:08,50.7,50.7,50.7,50.7,1000,0
FPT,10/13/2020 11:09,50.7,50.7,50.7,50.7,100,0
FPT,10/13/2020 11:10,50.7,50.7,50.7,50.7,60,0
FPT,10/13/2020 11:11,50.8,50.8,50.7,50.8,6100,0
FPT,10/13/2020 11:12,50.8,50.8,50.8,50.8,1000,0
FPT,10/13/2020 11:13,50.8,50.8,50.8,50.8,10,0
FPT,10/13/2020 11:15,50.7,50.7,50.7,50.7,22000,0
FPT,10/13/2020 11:16,50.7,50.7,50.7,50.7,50,0
FPT,10/13/2020 11:17,50.7,50.7,50.7,50.7,700,0
FPT,10/13/2020 11:18,50.7,50.7,50.7,50.7,280,0
FPT,10/13/2020 11:19,50.7,50.7,50.7,50.7,1090,0
FPT,10/13/2020 11:20,50.7,50.7,50.7,50.7,500,0
FPT,10/13/2020 11:21,50.7,50.7,50.7,50.7,1100,0
FPT,10/13/2020 11:22,50.7,50.8,50.7,50.8,1600,0
FPT,10/13/2020 11:24,50.7,50.7,50.7,50.7,40,0
FPT,10/13/2020 11:25,50.7,50.7,50.7,50.7,350,0
FPT,10/13/2020 11:26,50.7,50.7,50.7,50.7,4010,0
FPT,10/13/2020 11:28,50.7,50.7,50.7,50.7,2000,0
FPT,10/13/2020 11:29,50.7,50.7,50.7,50.7,490,0
FPT,10/13/2020 13:00,50.8,50.8,50.7,50.7,12730,0
FPT,10/13/2020 13:03,50.7,50.7,50.7,50.7,5000,0
FPT,10/13/2020 13:04,50.7,50.7,50.7,50.7,40,0
FPT,10/13/2020 13:05,50.7,50.7,50.7,50.7,1510,0
FPT,10/13/2020 13:06,50.8,50.8,50.8,50.8,2000,0
FPT,10/13/2020 13:07,50.8,50.8,50.8,50.8,12500,0
FPT,10/13/2020 13:08,50.8,50.8,50.8,50.8,10970,0
FPT,10/13/2020 13:10,50.7,50.7,50.7,50.7,20000,0
FPT,10/13/2020 13:12,50.7,50.8,50.7,50.8,19450,0
FPT,10/13/2020 13:14,50.7,50.7,50.7,50.7,1000,0
FPT,10/13/2020 13:16,50.7,50.7,50.7,50.7,520,0
FPT,10/13/2020 13:17,50.8,50.8,50.8,50.8,5000,0
FPT,10/13/2020 13:18,50.8,50.8,50.7,50.8,13600,0
FPT,10/13/2020 13:19,50.8,50.8,50.8,50.8,4310,0
FPT,10/13/2020 13:20,50.8,50.8,50.7,50.7,17360,0
FPT,10/13/2020 13:22,50.8,50.8,50.7,50.7,4400,0
FPT,10/13/2020 13:26,50.8,50.8,50.8,50.8,200,0
FPT,10/13/2020 13:27,50.8,50.8,50.8,50.8,5300,0
FPT,10/13/2020 13:28,50.7,50.7,50.7,50.7,5080,0
FPT,10/13/2020 13:29,50.8,50.8,50.7,50.8,8260,0
FPT,10/13/2020 13:30,50.8,50.8,50.8,50.8,60,0
FPT,10/13/2020 13:31,50.7,50.7,50.7,50.7,500,0
FPT,10/13/2020 13:33,50.8,50.8,50.7,50.7,110,0
FPT,10/13/2020 13:34,50.8,50.8,50.8,50.8,20,0
FPT,10/13/2020 13:36,50.7,50.7,50.7,50.7,22000,0
FPT,10/13/2020 13:39,50.7,50.7,50.7,50.7,9880,0
FPT,10/13/2020 13:40,50.7,50.8,50.6,50.6,13140,0
FPT,10/13/2020 13:41,50.6,50.7,50.6,50.6,2460,0
FPT,10/13/2020 13:42,50.7,50.7,50.6,50.7,160,0
FPT,10/13/2020 13:43,50.6,50.7,50.6,50.6,2260,0
FPT,10/13/2020 13:44,50.6,50.6,50.6,50.6,1020,0
FPT,10/13/2020 13:45,50.7,50.7,50.7,50.7,600,0
FPT,10/13/2020 13:46,50.6,50.7,50.6,50.7,1360,0
FPT,10/13/2020 13:47,50.6,50.7,50.6,50.7,53200,0
FPT,10/13/2020 13:48,50.7,50.7,50.7,50.7,1820,0
FPT,10/13/2020 13:49,50.8,50.8,50.7,50.7,1160,0
FPT,10/13/2020 13:50,50.7,50.7,50.7,50.7,1660,0
FPT,10/13/2020 13:51,50.7,50.7,50.7,50.7,1320,0
FPT,10/13/2020 13:52,50.7,50.8,50.7,50.8,5160,0
FPT,10/13/2020 13:53,50.7,50.8,50.7,50.8,2720,0
FPT,10/13/2020 13:54,50.7,50.7,50.7,50.7,160,0
FPT,10/13/2020 13:55,50.8,50.8,50.7,50.7,1000,0
FPT,10/13/2020 13:56,50.7,50.7,50.7,50.7,11160,0
FPT,10/13/2020 13:57,50.7,50.7,50.7,50.7,1160,0
FPT,10/13/2020 13:58,50.7,50.8,50.7,50.8,660,0
FPT,10/13/2020 13:59,50.7,50.7,50.7,50.7,1000,0
FPT,10/13/2020 14:00,50.7,50.7,50.7,50.7,12500,0
FPT,10/13/2020 14:01,50.7,50.8,50.7,50.8,2250,0
FPT,10/13/2020 14:03,50.8,50.8,50.8,50.8,820,0
FPT,10/13/2020 14:04,50.8,50.8,50.8,50.8,7180,0
FPT,10/13/2020 14:05,50.7,50.8,50.7,50.7,1670,0
FPT,10/13/2020 14:06,50.7,50.7,50.7,50.7,1450,0
FPT,10/13/2020 14:07,50.7,50.7,50.7,50.7,1160,0
FPT,10/13/2020 14:08,50.7,50.7,50.7,50.7,160,0
FPT,10/13/2020 14:09,50.8,50.9,50.8,50.8,1460,0
FPT,10/13/2020 14:10,50.8,50.8,50.8,50.8,100,0
FPT,10/13/2020 14:11,50.8,50.8,50.8,50.8,510,0
FPT,10/13/2020 14:12,50.8,50.8,50.8,50.8,6260,0
FPT,10/13/2020 14:13,50.8,50.8,50.8,50.8,3370,0
FPT,10/13/2020 14:14,50.7,50.7,50.7,50.7,160,0
FPT,10/13/2020 14:15,50.7,50.7,50.7,50.7,220,0
FPT,10/13/2020 14:16,50.7,50.7,50.7,50.7,520,0
FPT,10/13/2020 14:17,50.7,50.7,50.7,50.7,260,0
FPT,10/13/2020 14:18,50.7,50.8,50.7,50.7,310,0
FPT,10/13/2020 14:19,50.7,50.7,50.7,50.7,1760,0
FPT,10/13/2020 14:20,50.7,50.8,50.7,50.8,720,0
FPT,10/13/2020 14:21,50.7,50.7,50.7,50.7,11160,0
FPT,10/13/2020 14:22,50.7,50.8,50.7,50.8,2250,0
FPT,10/13/2020 14:23,50.7,50.8,50.7,50.7,21720,0
FPT,10/13/2020 14:24,50.7,50.7,50.7,50.7,4200,0
FPT,10/13/2020 14:25,50.7,50.8,50.7,50.7,11400,0
FPT,10/13/2020 14:26,50.7,50.8,50.7,50.7,2010,0
FPT,10/13/2020 14:27,50.7,50.8,50.7,50.8,5720,0
FPT,10/13/2020 14:28,50.7,50.7,50.7,50.7,12680,0
FPT,10/13/2020 14:29,50.7,50.8,50.7,50.8,3770,0
FPT,10/13/2020 14:46,50.7,50.7,50.7,50.7,53010,0
FPT,10/14/2020 9:15,50.8,50.8,50.8,50.8,4750,0
FPT,10/14/2020 9:16,50.7,50.8,50.7,50.8,10110,0
FPT,10/14/2020 9:17,50.8,50.8,50.7,50.8,12520,0
FPT,10/14/2020 9:18,50.8,50.8,50.7,50.8,2070,0
FPT,10/14/2020 9:19,50.8,50.8,50.8,50.8,13810,0
FPT,10/14/2020 9:21,50.8,50.8,50.8,50.8,4090,0
FPT,10/14/2020 9:22,50.8,50.8,50.7,50.8,7750,0
FPT,10/14/2020 9:23,50.7,50.8,50.7,50.7,5150,0
FPT,10/14/2020 9:24,50.7,50.7,50.6,50.7,10280,0
FPT,10/14/2020 9:25,50.6,50.7,50.6,50.7,10760,0
FPT,10/14/2020 9:26,50.7,50.7,50.5,50.7,11780,0
FPT,10/14/2020 9:27,50.6,50.7,50.6,50.6,2540,0
FPT,10/14/2020 9:28,50.7,50.7,50.6,50.7,8410,0
FPT,10/14/2020 9:29,50.6,50.6,50.5,50.5,21220,0
FPT,10/14/2020 9:30,50.6,50.6,50.5,50.6,30440,0
FPT,10/14/2020 9:31,50.5,50.6,50.5,50.6,960,0
FPT,10/14/2020 9:32,50.5,50.7,50.5,50.6,1460,0
FPT,10/14/2020 9:33,50.6,50.6,50.5,50.5,6330,0
FPT,10/14/2020 9:34,50.5,50.5,50.5,50.5,14550,0
FPT,10/14/2020 9:35,50.5,50.6,50.5,50.6,720,0
FPT,10/14/2020 9:36,50.6,50.6,50.6,50.6,2700,0
FPT,10/14/2020 9:37,50.6,50.6,50.6,50.6,4280,0
FPT,10/14/2020 9:38,50.6,50.6,50.5,50.5,16090,0
FPT,10/14/2020 9:39,50.6,50.6,50.6,50.6,300,0
FPT,10/14/2020 9:40,50.6,50.6,50.5,50.6,10790,0
FPT,10/14/2020 9:41,50.5,50.5,50.5,50.5,9100,0
FPT,10/14/2020 9:42,50.5,50.5,50.5,50.5,3430,0
FPT,10/14/2020 9:43,50.5,50.5,50.5,50.5,15380,0
FPT,10/14/2020 9:44,50.5,50.5,50.5,50.5,580,0
FPT,10/14/2020 9:45,50.5,50.6,50.5,50.6,2170,0
FPT,10/14/2020 9:46,50.5,50.6,50.5,50.6,9260,0
FPT,10/14/2020 9:47,50.6,50.6,50.6,50.6,6550,0
FPT,10/14/2020 9:48,50.6,50.6,50.6,50.6,1590,0
FPT,10/14/2020 9:49,50.6,50.6,50.5,50.6,1710,0
FPT,10/14/2020 9:50,50.6,50.6,50.6,50.6,6290,0
FPT,10/14/2020 9:51,50.6,50.6,50.6,50.6,10760,0
FPT,10/14/2020 9:52,50.6,50.6,50.6,50.6,320,0
FPT,10/14/2020 9:53,50.6,50.6,50.6,50.6,5110,0
FPT,10/14/2020 9:54,50.6,50.6,50.6,50.6,1740,0
FPT,10/14/2020 9:55,50.6,50.6,50.6,50.6,160,0
FPT,10/14/2020 9:56,50.6,50.6,50.6,50.6,1320,0
FPT,10/14/2020 9:57,50.6,50.7,50.6,50.7,10250,0
FPT,10/14/2020 9:58,50.6,50.7,50.6,50.7,30380,0
FPT,10/14/2020 9:59,50.7,50.7,50.7,50.7,2350,0
FPT,10/14/2020 10:00,50.7,50.8,50.7,50.8,12330,0
FPT,10/14/2020 10:01,50.8,50.8,50.7,50.7,14540,0
FPT,10/14/2020 10:02,50.7,50.8,50.7,50.8,1670,0
FPT,10/14/2020 10:04,50.8,50.8,50.7,50.7,5600,0
FPT,10/14/2020 10:05,50.7,50.8,50.7,50.7,5050,0
FPT,10/14/2020 10:06,50.7,50.7,50.7,50.7,1160,0
FPT,10/14/2020 10:07,50.7,50.7,50.7,50.7,5350,0
FPT,10/14/2020 10:08,50.7,50.7,50.7,50.7,5350,0
FPT,10/14/2020 10:09,50.7,50.7,50.7,50.7,5710,0
FPT,10/14/2020 10:10,50.7,50.7,50.7,50.7,1510,0
FPT,10/14/2020 10:11,50.7,50.7,50.7,50.7,160,0
FPT,10/14/2020 10:12,50.7,50.8,50.7,50.8,170,0
FPT,10/14/2020 10:13,50.8,50.8,50.8,50.8,21300,0
FPT,10/14/2020 10:14,50.9,50.9,50.9,50.9,19970,0
FPT,10/14/2020 10:15,50.9,51,50.9,51,88020,0
FPT,10/14/2020 10:16,51,51.2,51,51.2,68710,0
FPT,10/14/2020 10:17,51.2,51.3,51.1,51.2,35660,0
FPT,10/14/2020 10:18,51.2,51.3,51.2,51.2,36000,0
FPT,10/14/2020 10:19,51.2,51.3,51.1,51.2,54750,0
FPT,10/14/2020 10:20,51.2,51.3,51.2,51.2,39130,0
FPT,10/14/2020 10:21,51.2,51.3,51.1,51.2,21580,0
FPT,10/14/2020 10:22,51.2,51.3,51.2,51.3,98720,0
FPT,10/14/2020 10:23,51.3,51.4,51.3,51.3,44210,0
FPT,10/14/2020 10:24,51.3,51.4,51.3,51.3,24620,0
FPT,10/14/2020 10:25,51.3,51.4,51.3,51.3,37540,0
FPT,10/14/2020 10:26,51.3,51.4,51.3,51.3,9880,0
FPT,10/14/2020 10:27,51.3,51.3,51.3,51.3,25340,0
FPT,10/14/2020 10:28,51.3,51.3,51.2,51.3,26910,0
FPT,10/14/2020 10:29,51.2,51.3,51.2,51.3,9390,0
FPT,10/14/2020 10:30,51.2,51.3,51.2,51.2,44270,0
FPT,10/14/2020 10:31,51.2,51.2,51.2,51.2,18100,0
FPT,10/14/2020 10:32,51.1,51.3,51.1,51.2,28540,0
FPT,10/14/2020 10:33,51.2,51.2,51.1,51.2,18470,0
FPT,10/14/2020 10:34,51.1,51.2,51.1,51.1,11960,0
FPT,10/14/2020 10:35,51.1,51.2,51.1,51.1,18400,0
FPT,10/14/2020 10:36,51.2,51.2,51.1,51.1,5000,0
FPT,10/14/2020 10:37,51.2,51.2,51.1,51.2,46610,0
FPT,10/14/2020 10:38,51.2,51.2,51.1,51.2,20100,0
FPT,10/14/2020 10:39,51.2,51.2,51.2,51.2,1940,0
FPT,10/14/2020 10:40,51.1,51.2,51.1,51.2,26910,0
FPT,10/14/2020 10:41,51.2,51.3,51.2,51.2,15000,0
FPT,10/14/2020 10:42,51.2,51.2,51.1,51.1,28480,0
FPT,10/14/2020 10:43,51.2,51.2,51.2,51.2,5020,0
FPT,10/14/2020 10:44,51.1,51.2,51.1,51.1,11650,0
FPT,10/14/2020 10:45,51.2,51.2,51.1,51.2,10930,0
FPT,10/14/2020 10:46,51.1,51.2,51.1,51.1,22030,0
FPT,10/14/2020 10:47,51.1,51.2,51.1,51.2,6340,0
FPT,10/14/2020 10:48,51.1,51.1,51.1,51.1,1960,0
FPT,10/14/2020 10:49,51.1,51.1,51.1,51.1,6020,0
FPT,10/14/2020 10:50,51.1,51.2,51.1,51.1,6520,0
FPT,10/14/2020 10:51,51.1,51.1,51.1,51.1,3100,0
FPT,10/14/2020 10:52,51,51.1,51,51.1,3010,0
FPT,10/14/2020 10:53,51.1,51.1,51,51.1,3230,0
FPT,10/14/2020 10:54,51.1,51.1,51,51,43320,0
FPT,10/14/2020 10:55,51,51.1,51,51,21160,0
FPT,10/14/2020 10:56,51,51,51,51,12460,0
FPT,10/14/2020 10:57,51,51,50.9,50.9,1660,0
FPT,10/14/2020 10:58,51,51,51,51,670,0
FPT,10/14/2020 10:59,51.1,51.1,51,51,3000,0
FPT,10/14/2020 11:00,51,51,51,51,2150,0
FPT,10/14/2020 11:01,51,51,51,51,2300,0
FPT,10/14/2020 11:02,50.9,51,50.9,51,1500,0
FPT,10/14/2020 11:03,51,51,51,51,5760,0
FPT,10/14/2020 11:04,51,51,51,51,1510,0
FPT,10/14/2020 11:05,51,51,51,51,660,0
FPT,10/14/2020 11:06,51,51,51,51,4610,0
FPT,10/14/2020 11:07,51,51,51,51,100,0
FPT,10/14/2020 11:08,51,51,51,51,16950,0
FPT,10/14/2020 11:09,51,51,51,51,1020,0
FPT,10/14/2020 11:10,51,51,51,51,2750,0
FPT,10/14/2020 11:11,51,51.1,51,51.1,8020,0
FPT,10/14/2020 11:12,51,51.1,51,51.1,1360,0
FPT,10/14/2020 11:13,51,51,51,51,2650,0
FPT,10/14/2020 11:14,51,51,51,51,750,0
FPT,10/14/2020 11:15,51,51,51,51,2250,0
FPT,10/14/2020 11:16,51,51.1,51,51.1,5290,0
FPT,10/14/2020 11:17,51,51,51,51,2220,0
FPT,10/14/2020 11:18,51,51,51,51,6160,0
FPT,10/14/2020 11:19,51,51,51,51,160,0
FPT,10/14/2020 11:20,51.1,51.1,51,51,5110,0
FPT,10/14/2020 11:22,51,51,51,51,160,0
FPT,10/14/2020 11:23,51,51.1,51,51,6020,0
FPT,10/14/2020 11:24,51,51.1,51,51,6450,0
FPT,10/14/2020 11:25,51,51,51,51,1360,0
FPT,10/14/2020 11:26,51,51.1,51,51.1,11480,0
FPT,10/14/2020 11:27,51,51,51,51,230,0
FPT,10/14/2020 11:28,51.1,51.1,51.1,51.1,30,0
FPT,10/14/2020 11:29,51,51,51,51,470,0
FPT,10/14/2020 13:00,51,51,51,51,20640,0
FPT,10/14/2020 13:01,51,51,51,51,3850,0
FPT,10/14/2020 13:02,51.1,51.1,51,51.1,1760,0
FPT,10/14/2020 13:04,51,51,51,51,500,0
FPT,10/14/2020 13:05,51,51,51,51,500,0
FPT,10/14/2020 13:06,51.1,51.1,51.1,51.1,350,0
FPT,10/14/2020 13:07,51.1,51.1,51.1,51.1,730,0
FPT,10/14/2020 13:08,51.1,51.1,51.1,51.1,100,0
FPT,10/14/2020 13:09,51,51,51,51,500,0
FPT,10/14/2020 13:10,51,51,51,51,5810,0
FPT,10/14/2020 13:11,51,51,51,51,2000,0
FPT,10/14/2020 13:12,51,51,51,51,180,0
FPT,10/14/2020 13:13,51,51,51,51,1010,0
FPT,10/14/2020 13:14,51,51,51,51,120,0
FPT,10/14/2020 13:16,51,51,51,51,850,0
FPT,10/14/2020 13:17,51,51,51,51,15000,0
FPT,10/14/2020 13:18,51,51,51,51,3000,0
FPT,10/14/2020 13:19,51,51,51,51,6430,0
FPT,10/14/2020 13:20,51,51,51,51,200,0
FPT,10/14/2020 13:21,51,51,51,51,10000,0
FPT,10/14/2020 13:22,51,51,51,51,4000,0
FPT,10/14/2020 13:23,51,51,51,51,21660,0
FPT,10/14/2020 13:24,51,51.1,51,51,26210,0
FPT,10/14/2020 13:25,51,51,51,51,620,0
FPT,10/14/2020 13:26,51,51,51,51,440,0
FPT,10/14/2020 13:27,51,51,51,51,1870,0
FPT,10/14/2020 13:29,51,51,51,51,15330,0
FPT,10/14/2020 13:30,51,51,51,51,1200,0
FPT,10/14/2020 13:31,51,51,51,51,5070,0
FPT,10/14/2020 13:32,51,51,51,51,300,0
FPT,10/14/2020 13:33,51,51,51,51,470,0
FPT,10/14/2020 13:34,51,51,51,51,1800,0
FPT,10/14/2020 13:36,50.9,50.9,50.9,50.9,13860,0
FPT,10/14/2020 13:37,50.9,51,50.9,50.9,24570,0
FPT,10/14/2020 13:38,50.9,50.9,50.9,50.9,510,0
FPT,10/14/2020 13:39,50.9,50.9,50.9,50.9,5050,0
FPT,10/14/2020 13:40,50.9,50.9,50.9,50.9,2590,0
FPT,10/14/2020 13:41,50.9,50.9,50.8,50.8,6650,0
FPT,10/14/2020 13:42,50.8,50.9,50.8,50.9,25800,0
FPT,10/14/2020 13:43,50.8,50.9,50.8,50.8,1940,0
FPT,10/14/2020 13:44,50.8,50.8,50.8,50.8,2430,0
FPT,10/14/2020 13:45,50.7,50.7,50.7,50.7,1350,0
FPT,10/14/2020 13:46,50.8,50.8,50.7,50.7,60,0
FPT,10/14/2020 13:47,50.7,50.8,50.7,50.8,1210,0
FPT,10/14/2020 13:48,50.8,50.8,50.7,50.8,1540,0
FPT,10/14/2020 13:49,50.8,50.8,50.7,50.7,770,0
FPT,10/14/2020 13:50,50.7,50.8,50.7,50.8,17010,0
FPT,10/14/2020 13:51,50.8,50.8,50.8,50.8,18560,0
FPT,10/14/2020 13:52,50.8,50.9,50.7,50.8,18450,0
FPT,10/14/2020 13:53,50.8,50.8,50.7,50.8,2010,0
FPT,10/14/2020 13:54,50.8,50.8,50.8,50.8,1050,0
FPT,10/14/2020 13:55,50.8,50.8,50.7,50.7,5220,0
FPT,10/14/2020 13:56,50.7,50.7,50.7,50.7,10350,0
FPT,10/14/2020 13:57,50.8,50.8,50.8,50.8,13810,0
FPT,10/14/2020 13:58,50.8,50.8,50.8,50.8,1000,0
FPT,10/14/2020 13:59,50.8,50.8,50.8,50.8,2000,0
FPT,10/14/2020 14:00,50.7,50.7,50.7,50.7,400,0
FPT,10/14/2020 14:01,50.8,50.8,50.8,50.8,10,0
FPT,10/14/2020 14:02,50.8,50.8,50.7,50.8,41620,0
FPT,10/14/2020 14:03,50.7,50.8,50.6,50.6,10970,0
FPT,10/14/2020 14:04,50.8,50.8,50.7,50.7,2160,0
FPT,10/14/2020 14:05,50.7,50.7,50.7,50.7,100,0
FPT,10/14/2020 14:06,50.8,50.8,50.8,50.8,1000,0
FPT,10/14/2020 14:07,50.8,50.8,50.7,50.7,2010,0
FPT,10/14/2020 14:08,50.8,50.8,50.7,50.7,14210,0
FPT,10/14/2020 14:09,50.8,50.8,50.7,50.7,1520,0
FPT,10/14/2020 14:10,50.7,50.7,50.7,50.7,1200,0
FPT,10/14/2020 14:11,50.8,50.8,50.7,50.7,1010,0
FPT,10/14/2020 14:12,50.7,50.8,50.7,50.8,2030,0
FPT,10/14/2020 14:13,50.7,50.7,50.7,50.7,360,0
FPT,10/14/2020 14:14,50.7,50.8,50.7,50.7,50940,0
FPT,10/14/2020 14:15,50.7,50.7,50.6,50.6,2520,0
FPT,10/14/2020 14:16,50.7,50.7,50.6,50.7,6310,0
FPT,10/14/2020 14:17,50.7,50.7,50.6,50.7,2270,0
FPT,10/14/2020 14:18,50.7,50.7,50.6,50.6,2100,0
FPT,10/14/2020 14:19,50.7,50.7,50.6,50.7,123640,0
FPT,10/14/2020 14:20,50.7,50.9,50.7,50.8,26280,0
FPT,10/14/2020 14:22,50.8,50.8,50.8,50.8,7450,0
FPT,10/14/2020 14:23,50.8,50.9,50.7,50.9,26010,0
FPT,10/14/2020 14:24,50.9,50.9,50.8,50.9,30240,0
FPT,10/14/2020 14:25,50.9,51,50.9,51,7200,0
FPT,10/14/2020 14:26,51,51,51,51,120,0
FPT,10/14/2020 14:27,51,51,51,51,25620,0
FPT,10/14/2020 14:28,50.9,51,50.9,51,19140,0
FPT,10/14/2020 14:29,51,51,50.9,51,25160,0
FPT,10/14/2020 14:30,50.9,50.9,50.9,50.9,10,0
FPT,10/14/2020 14:46,51,51,51,51,47880,0
FPT,10/15/2020 9:15,51.2,51.2,51.2,51.2,23690,0
FPT,10/15/2020 9:16,51.2,51.2,51.2,51.2,1150,0
FPT,10/15/2020 9:17,51.2,51.3,51.2,51.3,32900,0
FPT,10/15/2020 9:18,51.3,51.3,51.3,51.3,16880,0
FPT,10/15/2020 9:19,51.3,51.4,51.3,51.4,8350,0
FPT,10/15/2020 9:20,51.4,51.4,51.3,51.4,13400,0
FPT,10/15/2020 9:21,51.3,51.3,51.3,51.3,15680,0
FPT,10/15/2020 9:22,51.3,51.3,51.3,51.3,27600,0
FPT,10/15/2020 9:23,51.3,51.3,51.1,51.1,35780,0
FPT,10/15/2020 9:24,51.2,51.2,51.2,51.2,9200,0
FPT,10/15/2020 9:25,51.2,51.2,51.2,51.2,6800,0
FPT,10/15/2020 9:26,51.2,51.3,51.2,51.2,12420,0
FPT,10/15/2020 9:27,51.2,51.2,51.1,51.2,21430,0
FPT,10/15/2020 9:28,51.2,51.2,51.2,51.2,8890,0
FPT,10/15/2020 9:29,51.2,51.2,51.1,51.1,11170,0
FPT,10/15/2020 9:30,51.1,51.1,51,51.1,10980,0
FPT,10/15/2020 9:31,51,51.1,51,51.1,8330,0
FPT,10/15/2020 9:32,51.1,51.1,51.1,51.1,20660,0
FPT,10/15/2020 9:33,51.1,51.1,51.1,51.1,16020,0
FPT,10/15/2020 9:34,51.1,51.2,51.1,51.1,16970,0
FPT,10/15/2020 9:35,51,51,51,51,10000,0
FPT,10/15/2020 9:36,51.1,51.1,51.1,51.1,2250,0
FPT,10/15/2020 9:37,51,51,51,51,34330,0
FPT,10/15/2020 9:38,51,51,51,51,1900,0
FPT,10/15/2020 9:39,50.9,51,50.9,50.9,11690,0
FPT,10/15/2020 9:40,50.9,50.9,50.9,50.9,5720,0
FPT,10/15/2020 9:41,50.9,51,50.9,51,4130,0
FPT,10/15/2020 9:44,51,51,51,51,1010,0
FPT,10/15/2020 9:45,51,51,50.9,51,11060,0
FPT,10/15/2020 9:46,51.1,51.1,51.1,51.1,5000,0
FPT,10/15/2020 9:48,51,51,51,51,20500,0
FPT,10/15/2020 9:49,51,51,50.9,51,7500,0
FPT,10/15/2020 9:50,51,51,50.9,50.9,10050,0
FPT,10/15/2020 9:51,50.9,50.9,50.9,50.9,420,0
FPT,10/15/2020 9:53,51,51,51,51,200,0
FPT,10/15/2020 9:54,51,51,50.9,50.9,6770,0
FPT,10/15/2020 9:55,50.9,51,50.9,51,6640,0
FPT,10/15/2020 9:56,51,51,50.9,51,660,0
FPT,10/15/2020 9:57,50.9,50.9,50.9,50.9,2350,0
FPT,10/15/2020 9:58,50.9,51,50.9,51,45080,0
FPT,10/15/2020 9:59,51,51,50.8,50.9,44930,0
FPT,10/15/2020 10:00,50.9,50.9,50.9,50.9,7160,0
FPT,10/15/2020 10:01,50.9,50.9,50.8,50.9,11390,0
FPT,10/15/2020 10:02,50.9,50.9,50.8,50.8,2850,0
FPT,10/15/2020 10:03,50.9,50.9,50.9,50.9,2610,0
FPT,10/15/2020 10:04,50.8,50.9,50.8,50.9,4400,0
FPT,10/15/2020 10:05,50.9,50.9,50.8,50.8,10130,0
FPT,10/15/2020 10:06,50.9,50.9,50.9,50.9,11350,0
FPT,10/15/2020 10:07,50.9,50.9,50.9,50.9,1550,0
FPT,10/15/2020 10:08,51,51,50.9,50.9,150,0
FPT,10/15/2020 10:09,50.9,50.9,50.9,50.9,1640,0
FPT,10/15/2020 10:10,50.9,50.9,50.9,50.9,2500,0
FPT,10/15/2020 10:11,50.9,50.9,50.8,50.8,13310,0
FPT,10/15/2020 10:12,50.9,50.9,50.8,50.9,24380,0
FPT,10/15/2020 10:13,50.8,50.8,50.8,50.8,1350,0
FPT,10/15/2020 10:14,50.9,50.9,50.8,50.8,2860,0
FPT,10/15/2020 10:15,50.9,50.9,50.8,50.8,1410,0
FPT,10/15/2020 10:16,50.9,50.9,50.8,50.8,3000,0
FPT,10/15/2020 10:17,50.9,50.9,50.8,50.9,25100,0
FPT,10/15/2020 10:18,50.8,50.8,50.8,50.8,100,0
FPT,10/15/2020 10:19,50.8,50.8,50.8,50.8,1350,0
FPT,10/15/2020 10:20,50.8,50.9,50.8,50.8,4390,0
FPT,10/15/2020 10:21,50.9,50.9,50.8,50.8,1450,0
FPT,10/15/2020 10:22,50.8,50.8,50.8,50.8,8500,0
FPT,10/15/2020 10:23,50.9,50.9,50.8,50.9,3430,0
FPT,10/15/2020 10:24,50.8,50.9,50.8,50.9,4510,0
FPT,10/15/2020 10:25,50.8,50.8,50.7,50.7,17630,0
FPT,10/15/2020 10:26,50.7,50.9,50.7,50.8,42750,0
FPT,10/15/2020 10:27,50.9,50.9,50.8,50.8,1390,0
FPT,10/15/2020 10:28,50.8,50.8,50.8,50.8,2700,0
FPT,10/15/2020 10:29,50.8,50.8,50.8,50.8,5150,0
FPT,10/15/2020 10:30,50.9,50.9,50.7,50.8,4710,0
FPT,10/15/2020 10:31,50.7,50.8,50.7,50.8,2250,0
FPT,10/15/2020 10:32,50.8,50.8,50.7,50.8,23100,0
FPT,10/15/2020 10:33,50.7,50.9,50.7,50.9,7630,0
FPT,10/15/2020 10:34,50.8,50.8,50.8,50.8,2950,0
FPT,10/15/2020 10:35,50.9,50.9,50.9,50.9,1100,0
FPT,10/15/2020 10:36,50.8,50.9,50.8,50.9,1730,0
FPT,10/15/2020 10:37,50.8,50.9,50.8,50.9,1510,0
FPT,10/15/2020 10:38,50.9,50.9,50.8,50.8,3450,0
FPT,10/15/2020 10:39,50.8,50.8,50.8,50.8,1350,0
FPT,10/15/2020 10:40,50.8,50.9,50.8,50.9,1700,0
FPT,10/15/2020 10:41,50.8,50.9,50.8,50.9,33180,0
FPT,10/15/2020 10:42,50.8,50.9,50.8,50.8,2370,0
FPT,10/15/2020 10:43,50.8,50.9,50.8,50.9,4910,0
FPT,10/15/2020 10:44,50.8,50.8,50.8,50.8,1350,0
FPT,10/15/2020 10:46,50.8,50.8,50.8,50.8,2010,0
FPT,10/15/2020 10:48,50.8,50.8,50.8,50.8,1350,0
FPT,10/15/2020 10:49,50.8,50.9,50.8,50.9,310,0
FPT,10/15/2020 10:50,50.9,50.9,50.8,50.8,1970,0
FPT,10/15/2020 10:51,50.9,50.9,50.8,50.8,4930,0
FPT,10/15/2020 10:52,50.8,50.8,50.8,50.8,2000,0
FPT,10/15/2020 10:54,50.8,50.8,50.8,50.8,1350,0
FPT,10/15/2020 10:55,50.9,50.9,50.8,50.8,1440,0
FPT,10/15/2020 10:56,50.9,50.9,50.8,50.8,2050,0
FPT,10/15/2020 10:57,50.8,50.9,50.8,50.9,9190,0
FPT,10/15/2020 10:58,50.9,50.9,50.8,50.8,2350,0
FPT,10/15/2020 10:59,50.8,50.8,50.8,50.8,2550,0
FPT,10/15/2020 11:01,50.8,50.8,50.8,50.8,1350,0
FPT,10/15/2020 11:02,50.8,50.8,50.8,50.8,2000,0
FPT,10/15/2020 11:03,50.8,50.8,50.8,50.8,1950,0
FPT,10/15/2020 11:04,50.9,50.9,50.8,50.8,2520,0
FPT,10/15/2020 11:05,50.8,50.8,50.8,50.8,14350,0
FPT,10/15/2020 11:06,50.8,50.8,50.8,50.8,1220,0
FPT,10/15/2020 11:08,50.8,50.9,50.8,50.8,15770,0
FPT,10/15/2020 11:09,50.8,50.8,50.7,50.7,5400,0
FPT,10/15/2020 11:11,50.8,50.8,50.8,50.8,5990,0
FPT,10/15/2020 11:12,50.8,50.8,50.8,50.8,1010,0
FPT,10/15/2020 11:13,50.8,50.8,50.8,50.8,8000,0
FPT,10/15/2020 11:14,50.8,50.8,50.8,50.8,1050,0
FPT,10/15/2020 11:18,50.8,50.8,50.8,50.8,1000,0
FPT,10/15/2020 11:21,50.8,50.9,50.8,50.9,290,0
FPT,10/15/2020 11:22,50.9,50.9,50.9,50.9,10,0
FPT,10/15/2020 11:23,50.8,50.9,50.8,50.9,520,0
FPT,10/15/2020 11:24,50.8,50.9,50.8,50.9,7000,0
FPT,10/15/2020 11:26,50.9,50.9,50.9,50.9,50,0
FPT,10/15/2020 11:27,50.9,50.9,50.9,50.9,4020,0
FPT,10/15/2020 11:28,50.9,50.9,50.9,50.9,150,0
FPT,10/15/2020 13:00,50.9,50.9,50.9,50.9,21800,0
FPT,10/15/2020 13:01,50.9,50.9,50.9,50.9,6030,0
FPT,10/15/2020 13:02,50.9,50.9,50.9,50.9,320,0
FPT,10/15/2020 13:03,50.9,50.9,50.9,50.9,3190,0
FPT,10/15/2020 13:04,50.9,50.9,50.9,50.9,100,0
FPT,10/15/2020 13:05,50.9,50.9,50.8,50.9,2550,0
FPT,10/15/2020 13:06,50.9,50.9,50.9,50.9,30,0
FPT,10/15/2020 13:07,50.9,50.9,50.9,50.9,1610,0
FPT,10/15/2020 13:08,50.9,50.9,50.9,50.9,5800,0
FPT,10/15/2020 13:09,50.8,50.8,50.8,50.8,350,0
FPT,10/15/2020 13:11,50.9,50.9,50.9,50.9,30,0
FPT,10/15/2020 13:12,50.9,50.9,50.8,50.9,43830,0
FPT,10/15/2020 13:14,51,51,51,51,70,0
FPT,10/15/2020 13:15,51,51,50.9,51,8210,0
FPT,10/15/2020 13:16,51,51,51,51,730,0
FPT,10/15/2020 13:17,51,51,50.9,51,500,0
FPT,10/15/2020 13:18,51,51,51,51,1450,0
FPT,10/15/2020 13:19,51,51,51,51,2580,0
FPT,10/15/2020 13:20,51,51,51,51,3000,0
FPT,10/15/2020 13:21,51,51,51,51,4410,0
FPT,10/15/2020 13:22,51,51,51,51,6060,0
FPT,10/15/2020 13:23,50.9,51,50.9,51,510,0
FPT,10/15/2020 13:24,51,51.2,51,51.2,173840,0
FPT,10/15/2020 13:25,51.1,51.2,51.1,51.2,27650,0
FPT,10/15/2020 13:26,51.2,51.3,51.2,51.3,9360,0
FPT,10/15/2020 13:27,51.2,51.2,51.2,51.2,7150,0
FPT,10/15/2020 13:28,51.2,51.2,51.1,51.2,10660,0
FPT,10/15/2020 13:29,51,51.1,51,51.1,40110,0
FPT,10/15/2020 13:30,51.1,51.1,51.1,51.1,2300,0
FPT,10/15/2020 13:31,51.2,51.2,51.1,51.1,750,0
FPT,10/15/2020 13:32,51.1,51.1,51.1,51.1,11400,0
FPT,10/15/2020 13:33,51.1,51.1,51.1,51.1,3000,0
FPT,10/15/2020 13:34,51,51.1,51,51.1,5580,0
FPT,10/15/2020 13:35,51.1,51.1,51,51.1,12600,0
FPT,10/15/2020 13:36,51.1,51.1,51.1,51.1,12480,0
FPT,10/15/2020 13:37,51.2,51.2,51.1,51.1,4760,0
FPT,10/15/2020 13:38,51.1,51.1,51.1,51.1,15100,0
FPT,10/15/2020 13:39,51.1,51.2,51.1,51.2,5510,0
FPT,10/15/2020 13:40,51.1,51.1,51.1,51.1,1610,0
FPT,10/15/2020 13:41,51.1,51.1,51.1,51.1,560,0
FPT,10/15/2020 13:42,51.2,51.2,51.1,51.1,1500,0
FPT,10/15/2020 13:43,51.1,51.1,51.1,51.1,830,0
FPT,10/15/2020 13:44,51.1,51.1,51.1,51.1,4550,0
FPT,10/15/2020 13:45,51.1,51.1,51.1,51.1,1500,0
FPT,10/15/2020 13:46,51.1,51.2,51.1,51.2,310,0
FPT,10/15/2020 13:47,51.1,51.2,51.1,51.2,2500,0
FPT,10/15/2020 13:48,51.1,51.2,51.1,51.2,5100,0
FPT,10/15/2020 13:49,51.1,51.1,51.1,51.1,1000,0
FPT,10/15/2020 13:50,51.1,51.2,51.1,51.2,8500,0
FPT,10/15/2020 13:51,51.1,51.1,51.1,51.1,3580,0
FPT,10/15/2020 13:52,51.1,51.2,51.1,51.2,2620,0
FPT,10/15/2020 13:53,51.2,51.2,51.1,51.1,940,0
FPT,10/15/2020 13:54,51.1,51.2,51.1,51.1,4930,0
FPT,10/15/2020 13:55,51.2,51.2,51.1,51.1,20210,0
FPT,10/15/2020 13:56,51.1,51.1,51.1,51.1,14640,0
FPT,10/15/2020 13:57,51.1,51.1,51.1,51.1,14630,0
FPT,10/15/2020 13:58,51.1,51.1,51.1,51.1,4260,0
FPT,10/15/2020 13:59,51.1,51.1,51.1,51.1,6500,0
FPT,10/15/2020 14:00,51.1,51.1,51.1,51.1,8000,0
FPT,10/15/2020 14:01,51.2,51.2,51.1,51.1,2470,0
FPT,10/15/2020 14:02,51.1,51.1,51.1,51.1,1120,0
FPT,10/15/2020 14:03,51.1,51.1,51.1,51.1,6000,0
FPT,10/15/2020 14:04,51.1,51.1,51.1,51.1,16750,0
FPT,10/15/2020 14:05,51,51.1,51,51,9980,0
FPT,10/15/2020 14:06,51,51,51,51,1050,0
FPT,10/15/2020 14:07,51.1,51.1,51,51,2050,0
FPT,10/15/2020 14:08,51.1,51.1,51,51,3900,0
FPT,10/15/2020 14:09,51,51,51,51,17730,0
FPT,10/15/2020 14:10,51,51,51,51,13080,0
FPT,10/15/2020 14:11,51,51,51,51,29910,0
FPT,10/15/2020 14:12,51,51,51,51,1580,0
FPT,10/15/2020 14:13,51,51,51,51,20270,0
FPT,10/15/2020 14:14,51,51,51,51,270,0
FPT,10/15/2020 14:15,50.9,50.9,50.9,50.9,4560,0
FPT,10/15/2020 14:16,51,51,51,51,190,0
FPT,10/15/2020 14:17,50.9,51,50.9,51,10010,0
FPT,10/15/2020 14:18,51,51,50.9,50.9,4400,0
FPT,10/15/2020 14:20,51,51,50.9,50.9,120,0
FPT,10/15/2020 14:21,50.9,51,50.9,51,6710,0
FPT,10/15/2020 14:22,50.9,51,50.9,50.9,10340,0
FPT,10/15/2020 14:23,51,51,50.9,51,17510,0
FPT,10/15/2020 14:24,51,51,50.9,50.9,6510,0
FPT,10/15/2020 14:25,51,51,51,51,2010,0
FPT,10/15/2020 14:26,50.9,50.9,50.9,50.9,1000,0
FPT,10/15/2020 14:27,51,51,50.9,50.9,290,0
FPT,10/15/2020 14:28,50.9,51,50.9,51,5230,0
FPT,10/15/2020 14:29,51,51,51,51,1000,0
FPT,10/15/2020 14:46,51.2,51.2,51.2,51.2,196230,0
FPT,10/16/2020 9:15,51.2,51.3,51.2,51.3,26100,0
FPT,10/16/2020 9:16,51.3,51.3,51.3,51.3,2860,0
FPT,10/16/2020 9:17,51.3,51.3,51.3,51.3,11040,0
FPT,10/16/2020 9:18,51.3,51.3,51.3,51.3,3910,0
FPT,10/16/2020 9:19,51.3,51.3,51.2,51.3,2610,0
FPT,10/16/2020 9:20,51.3,51.3,51.3,51.3,50,0
FPT,10/16/2020 9:21,51.3,51.3,51.2,51.2,2250,0
FPT,10/16/2020 9:22,51.2,51.3,51.2,51.2,6270,0
FPT,10/16/2020 9:23,51.3,51.3,51.2,51.2,15650,0
FPT,10/16/2020 9:24,51.3,51.3,51.2,51.2,5590,0
FPT,10/16/2020 9:25,51.2,51.2,51.1,51.1,4100,0
FPT,10/16/2020 9:26,51.1,51.2,51.1,51.1,13250,0
FPT,10/16/2020 9:27,51.1,51.2,51,51,6550,0
FPT,10/16/2020 9:28,51,51,50.9,50.9,11550,0
FPT,10/16/2020 9:29,51,51.1,51,51.1,5760,0
FPT,10/16/2020 9:30,51,51,51,51,600,0
FPT,10/16/2020 9:31,51,51.1,51,51,13850,0
FPT,10/16/2020 9:32,51,51,50.9,50.9,3990,0
FPT,10/16/2020 9:33,50.9,51,50.9,51,10530,0
FPT,10/16/2020 9:34,50.9,51,50.9,50.9,7270,0
FPT,10/16/2020 9:35,50.9,51,50.9,51,12530,0
FPT,10/16/2020 9:36,51,51,51,51,14140,0
FPT,10/16/2020 9:37,51,51,51,51,9420,0
FPT,10/16/2020 9:38,51,51,50.9,50.9,1370,0
FPT,10/16/2020 9:39,50.9,50.9,50.9,50.9,1000,0
FPT,10/16/2020 9:40,50.9,50.9,50.9,50.9,130,0
FPT,10/16/2020 9:41,50.9,50.9,50.9,50.9,7990,0
FPT,10/16/2020 9:42,50.9,51,50.9,50.9,7730,0
FPT,10/16/2020 9:43,50.9,51,50.9,51,2090,0
FPT,10/16/2020 9:44,51,51,50.9,50.9,2520,0
FPT,10/16/2020 9:45,51,51,50.9,50.9,21080,0
FPT,10/16/2020 9:46,51,51,51,51,2040,0
FPT,10/16/2020 9:47,51,51,51,51,600,0
FPT,10/16/2020 9:48,51,51,51,51,60,0
FPT,10/16/2020 9:49,51,51,51,51,15570,0
FPT,10/16/2020 9:50,51,51,51,51,13850,0
FPT,10/16/2020 9:51,51,51.1,51,51,3900,0
FPT,10/16/2020 9:52,51.1,51.1,51.1,51.1,150,0
FPT,10/16/2020 9:53,51.1,51.1,51.1,51.1,50,0
FPT,10/16/2020 9:54,51.1,51.1,51,51,10180,0
FPT,10/16/2020 9:55,51.2,51.2,51.1,51.1,2000,0
FPT,10/16/2020 9:56,51.1,51.1,51.1,51.1,1200,0
FPT,10/16/2020 9:57,51,51.1,51,51.1,1010,0
FPT,10/16/2020 9:58,51.1,51.2,51.1,51.2,3450,0
FPT,10/16/2020 9:59,51.1,51.1,51.1,51.1,6350,0
FPT,10/16/2020 10:00,51.1,51.1,51.1,51.1,4050,0
FPT,10/16/2020 10:01,51.2,51.2,51.2,51.2,430,0
FPT,10/16/2020 10:02,51.2,51.2,51.2,51.2,8500,0
FPT,10/16/2020 10:03,51.1,51.2,51.1,51.2,5120,0
FPT,10/16/2020 10:04,51.2,51.2,51.2,51.2,5260,0
FPT,10/16/2020 10:05,51.2,51.2,51.2,51.2,6000,0
FPT,10/16/2020 10:06,51.2,51.2,51.2,51.2,2000,0
FPT,10/16/2020 10:07,51.2,51.2,51.1,51.1,25470,0
FPT,10/16/2020 10:08,51.1,51.1,50.9,50.9,52260,0
FPT,10/16/2020 10:09,51,51,51,51,11810,0
FPT,10/16/2020 10:10,51,51.1,51,51,28360,0
FPT,10/16/2020 10:11,51,51.1,51,51,18700,0
FPT,10/16/2020 10:12,50.9,51.1,50.9,51.1,21340,0
FPT,10/16/2020 10:13,50.9,51,50.9,51,13290,0
FPT,10/16/2020 10:14,51,51.1,50.9,51.1,26480,0
FPT,10/16/2020 10:15,50.9,51.1,50.9,51.1,22380,0
FPT,10/16/2020 10:16,51.1,51.1,51.1,51.1,1100,0
FPT,10/16/2020 10:18,51,51,51,51,800,0
FPT,10/16/2020 10:19,51.1,51.1,51.1,51.1,1980,0
FPT,10/16/2020 10:20,51.1,51.1,51,51.1,10970,0
FPT,10/16/2020 10:21,51.1,51.1,51.1,51.1,3330,0
FPT,10/16/2020 10:22,51.1,51.2,51.1,51.2,5470,0
FPT,10/16/2020 10:23,51.2,51.2,51.2,51.2,1650,0
FPT,10/16/2020 10:24,51.2,51.2,51.2,51.2,60000,0
FPT,10/16/2020 10:25,51.2,51.2,51.1,51.2,4970,0
FPT,10/16/2020 10:26,51.1,51.2,51.1,51.2,10230,0
FPT,10/16/2020 10:27,51.2,51.2,51.2,51.2,6250,0
FPT,10/16/2020 10:28,51.2,51.3,51.2,51.3,2740,0
FPT,10/16/2020 10:29,51.3,51.3,51.2,51.3,18500,0
FPT,10/16/2020 10:30,51.3,51.4,51.3,51.4,120090,0
FPT,10/16/2020 10:31,51.3,51.5,51.3,51.5,258310,0
FPT,10/16/2020 10:32,51.5,52.2,51.5,52.1,348730,0
FPT,10/16/2020 10:33,52.1,53.4,52.1,53.4,159900,0
FPT,10/16/2020 10:34,53.2,53.8,53.1,53.4,101140,0
FPT,10/16/2020 10:35,53.4,53.5,53.2,53.3,142510,0
FPT,10/16/2020 10:36,53.3,53.4,53.1,53.2,78130,0
FPT,10/16/2020 10:37,53.2,53.3,53.2,53.2,55080,0
FPT,10/16/2020 10:38,53.3,53.3,53.2,53.2,98290,0
FPT,10/16/2020 10:39,53.2,53.3,53.1,53.2,86640,0
FPT,10/16/2020 10:40,53.1,53.2,53.1,53.2,52740,0
FPT,10/16/2020 10:41,53.1,53.2,53,53,66050,0
FPT,10/16/2020 10:42,53.1,53.1,53,53.1,66490,0
FPT,10/16/2020 10:43,53.1,53.2,53.1,53.2,127790,0
FPT,10/16/2020 10:44,53.2,53.3,53.1,53.2,158460,0
FPT,10/16/2020 10:45,53.2,53.3,53.2,53.2,58040,0
FPT,10/16/2020 10:46,53.2,53.3,53.2,53.2,86200,0
FPT,10/16/2020 10:47,53.3,53.4,53.2,53.3,65330,0
FPT,10/16/2020 10:48,53.3,53.4,53.3,53.4,15190,0
FPT,10/16/2020 10:49,53.4,53.4,53.3,53.4,32870,0
FPT,10/16/2020 10:50,53.3,53.4,53.3,53.4,15470,0
FPT,10/16/2020 10:51,53.4,53.4,53.3,53.4,35460,0
FPT,10/16/2020 10:52,53.4,53.5,53.4,53.5,146940,0
FPT,10/16/2020 10:53,53.4,53.5,53.4,53.5,49610,0
FPT,10/16/2020 10:54,53.5,53.5,53.4,53.4,66530,0
FPT,10/16/2020 10:55,53.5,53.6,53.4,53.5,128160,0
FPT,10/16/2020 10:56,53.5,53.6,53.5,53.5,71370,0
FPT,10/16/2020 10:57,53.5,53.6,53.5,53.6,21240,0
FPT,10/16/2020 10:58,53.6,53.6,53.5,53.6,45350,0
FPT,10/16/2020 10:59,53.6,53.6,53.5,53.6,62120,0
FPT,10/16/2020 11:00,53.6,53.7,53.5,53.7,66500,0
FPT,10/16/2020 11:01,53.6,53.7,53.5,53.6,81940,0
FPT,10/16/2020 11:02,53.6,53.6,53.5,53.5,17570,0
FPT,10/16/2020 11:03,53.6,53.6,53.5,53.5,22370,0
FPT,10/16/2020 11:04,53.5,53.6,53.5,53.5,31320,0
FPT,10/16/2020 11:05,53.6,53.6,53.5,53.5,58920,0
FPT,10/16/2020 11:06,53.5,53.5,53.4,53.5,9290,0
FPT,10/16/2020 11:07,53.5,53.5,53.4,53.5,19820,0
FPT,10/16/2020 11:08,53.5,53.5,53.4,53.5,28590,0
FPT,10/16/2020 11:09,53.4,53.5,53.4,53.5,30130,0
FPT,10/16/2020 11:10,53.5,53.5,53.4,53.4,160,0
FPT,10/16/2020 11:11,53.4,53.6,53.4,53.4,145890,0
FPT,10/16/2020 11:12,53.4,53.5,53.4,53.5,7220,0
FPT,10/16/2020 11:13,53.5,53.5,53.5,53.5,17760,0
FPT,10/16/2020 11:14,53.4,53.5,53.4,53.5,4460,0
FPT,10/16/2020 11:15,53.4,53.5,53.4,53.5,3650,0
FPT,10/16/2020 11:16,53.5,53.5,53.5,53.5,17140,0
FPT,10/16/2020 11:17,53.5,53.5,53.4,53.5,11430,0
FPT,10/16/2020 11:18,53.4,53.5,53.4,53.5,35410,0
FPT,10/16/2020 11:19,53.5,53.5,53.4,53.5,10600,0
FPT,10/16/2020 11:20,53.5,53.5,53.4,53.5,21430,0
FPT,10/16/2020 11:21,53.5,53.5,53.5,53.5,1220,0
FPT,10/16/2020 11:22,53.5,53.5,53.4,53.5,50840,0
FPT,10/16/2020 11:23,53.5,53.5,53.4,53.5,3250,0
FPT,10/16/2020 11:24,53.5,53.5,53.4,53.5,1480,0
FPT,10/16/2020 11:25,53.5,53.5,53.4,53.5,15610,0
FPT,10/16/2020 11:26,53.5,53.6,53.5,53.5,16170,0
FPT,10/16/2020 11:27,53.5,53.6,53.5,53.5,3600,0
FPT,10/16/2020 11:28,53.5,53.5,53.4,53.5,33960,0
FPT,10/16/2020 11:29,53.5,53.5,53.4,53.5,810,0
FPT,10/16/2020 13:00,53.4,53.5,53.4,53.5,158380,0
FPT,10/16/2020 13:01,53.5,53.5,53.4,53.4,7810,0
FPT,10/16/2020 13:02,53.4,53.5,53.4,53.4,9050,0
FPT,10/16/2020 13:03,53.4,53.4,53.4,53.4,9460,0
FPT,10/16/2020 13:04,53.4,53.4,53.4,53.4,15200,0
FPT,10/16/2020 13:05,53.4,53.4,53.4,53.4,19220,0
FPT,10/16/2020 13:06,53.4,53.4,53.4,53.4,5960,0
FPT,10/16/2020 13:07,53.4,53.4,53.3,53.3,4850,0
FPT,10/16/2020 13:08,53.3,53.4,53.3,53.3,5340,0
FPT,10/16/2020 13:09,53.3,53.4,53.3,53.4,17880,0
FPT,10/16/2020 13:10,53.4,53.4,53.4,53.4,300,0
FPT,10/16/2020 13:11,53.3,53.3,53.3,53.3,47530,0
FPT,10/16/2020 13:12,53.3,53.3,53.2,53.3,72640,0
FPT,10/16/2020 13:13,53.3,53.3,53.3,53.3,5210,0
FPT,10/16/2020 13:14,53.3,53.3,53.3,53.3,3090,0
FPT,10/16/2020 13:15,53.3,53.3,53.2,53.3,14050,0
FPT,10/16/2020 13:16,53.3,53.3,53.2,53.3,1900,0
FPT,10/16/2020 13:17,53.2,53.2,53.2,53.2,32110,0
FPT,10/16/2020 13:18,53.2,53.2,53.1,53.1,35470,0
FPT,10/16/2020 13:19,53.2,53.2,53.1,53.2,17610,0
FPT,10/16/2020 13:20,53.2,53.2,53.2,53.2,180,0
FPT,10/16/2020 13:21,53.1,53.1,53,53.1,29450,0
FPT,10/16/2020 13:22,53,53,53,53,27440,0
FPT,10/16/2020 13:23,53,53.1,53,53,50440,0
FPT,10/16/2020 13:24,53,53,52.9,53,19100,0
FPT,10/16/2020 13:25,53,53,53,53,12140,0
FPT,10/16/2020 13:26,53.1,53.1,53,53,1800,0
FPT,10/16/2020 13:27,53.1,53.1,53,53.1,20230,0
FPT,10/16/2020 13:28,53.2,53.2,53.1,53.1,14550,0
FPT,10/16/2020 13:29,53.2,53.2,53.1,53.2,3160,0
FPT,10/16/2020 13:30,53.1,53.2,53.1,53.2,27270,0
FPT,10/16/2020 13:31,53.1,53.2,53.1,53.2,4570,0
FPT,10/16/2020 13:32,53.2,53.3,53.2,53.3,800,0
FPT,10/16/2020 13:33,53.2,53.3,53.2,53.2,9400,0
FPT,10/16/2020 13:34,53.2,53.3,53.2,53.2,15890,0
FPT,10/16/2020 13:35,53.3,53.3,53.2,53.2,19030,0
FPT,10/16/2020 13:36,53.2,53.3,53.2,53.2,5720,0
FPT,10/16/2020 13:37,53.2,53.2,53.2,53.2,11830,0
FPT,10/16/2020 13:38,53.2,53.2,53.1,53.2,13460,0
FPT,10/16/2020 13:39,53.1,53.2,53.1,53.2,7850,0
FPT,10/16/2020 13:40,53.2,53.2,53.2,53.2,8890,0
FPT,10/16/2020 13:41,53.2,53.3,53.2,53.2,5520,0
FPT,10/16/2020 13:42,53.3,53.3,53.2,53.2,13060,0
FPT,10/16/2020 13:43,53.3,53.3,53.2,53.2,4200,0
FPT,10/16/2020 13:44,53.2,53.2,53.2,53.2,3050,0
FPT,10/16/2020 13:45,53.2,53.2,53.2,53.2,3440,0
FPT,10/16/2020 13:46,53.2,53.2,53.2,53.2,21750,0
FPT,10/16/2020 13:47,53.2,53.2,53.2,53.2,480,0
FPT,10/16/2020 13:48,53.2,53.2,53.1,53.2,5260,0
FPT,10/16/2020 13:49,53.2,53.2,53.1,53.1,2350,0
FPT,10/16/2020 13:50,53.2,53.2,53.2,53.2,4140,0
FPT,10/16/2020 13:51,53.2,53.2,53.2,53.2,12510,0
FPT,10/16/2020 13:52,53.1,53.2,53.1,53.2,13620,0
FPT,10/16/2020 13:53,53.2,53.3,53.2,53.2,2120,0
FPT,10/16/2020 13:54,53.2,53.2,53.2,53.2,6880,0
FPT,10/16/2020 13:55,53.2,53.2,53.2,53.2,8360,0
FPT,10/16/2020 13:56,53.2,53.2,53.2,53.2,8160,0
FPT,10/16/2020 13:57,53.2,53.2,53.1,53.2,910,0
FPT,10/16/2020 13:58,53.2,53.2,53.1,53.1,800,0
FPT,10/16/2020 13:59,53.2,53.2,53.2,53.2,43190,0
FPT,10/16/2020 14:00,53.2,53.2,53.1,53.2,16110,0
FPT,10/16/2020 14:01,53.1,53.1,53.1,53.1,16320,0
FPT,10/16/2020 14:02,53.1,53.2,53.1,53.1,15550,0
FPT,10/16/2020 14:03,53.1,53.1,53.1,53.1,13380,0
FPT,10/16/2020 14:04,53.1,53.1,53,53,35640,0
FPT,10/16/2020 14:05,53,53,53,53,23740,0
FPT,10/16/2020 14:06,53,53,53,53,12680,0
FPT,10/16/2020 14:07,53,53,53,53,13800,0
FPT,10/16/2020 14:08,53,53,53,53,310,0
FPT,10/16/2020 14:09,53,53,52.9,52.9,6000,0
FPT,10/16/2020 14:10,53,53,52.9,53,7850,0
FPT,10/16/2020 14:11,52.9,53,52.9,53,9480,0
FPT,10/16/2020 14:12,52.9,53,52.9,53,40010,0
FPT,10/16/2020 14:13,53,53.1,53,53.1,9590,0
FPT,10/16/2020 14:14,53.1,53.1,53,53.1,3350,0
FPT,10/16/2020 14:15,53.1,53.1,53,53,8920,0
FPT,10/16/2020 14:16,53,53.1,53,53,15750,0
FPT,10/16/2020 14:17,53,53.1,53,53,1620,0
FPT,10/16/2020 14:18,53,53.1,53,53,20370,0
FPT,10/16/2020 14:19,53.1,53.1,53,53,7990,0
FPT,10/16/2020 14:20,53,53.1,53,53,19810,0
FPT,10/16/2020 14:21,53.1,53.2,53.1,53.2,20360,0
FPT,10/16/2020 14:22,53.1,53.2,53.1,53.1,4220,0
FPT,10/16/2020 14:23,53.2,53.2,53.1,53.1,7280,0
FPT,10/16/2020 14:24,53.1,53.2,53.1,53.1,9480,0
FPT,10/16/2020 14:25,53.2,53.2,53.1,53.2,12800,0
FPT,10/16/2020 14:26,53.2,53.2,53.1,53.1,10880,0
FPT,10/16/2020 14:27,53.2,53.2,53.2,53.2,5150,0
FPT,10/16/2020 14:28,53.2,53.2,53.1,53.1,17860,0
FPT,10/16/2020 14:29,53.2,53.2,53.1,53.2,15660,0
FPT,10/16/2020 14:46,53.2,53.2,53.2,53.2,159120,0
FPT,10/19/2020 9:15,53.6,53.6,53.5,53.6,88910,0
FPT,10/19/2020 9:16,53.6,53.7,53.6,53.6,5740,0
FPT,10/19/2020 9:17,53.7,53.8,53.7,53.8,20870,0
FPT,10/19/2020 9:18,53.7,53.7,53.6,53.7,44710,0
FPT,10/19/2020 9:19,53.7,53.7,53.6,53.7,7890,0
FPT,10/19/2020 9:20,53.7,53.7,53.6,53.6,29580,0
FPT,10/19/2020 9:21,53.6,53.6,53.6,53.6,26790,0
FPT,10/19/2020 9:22,53.5,53.5,53.4,53.5,38310,0
FPT,10/19/2020 9:23,53.6,53.6,53.5,53.5,10880,0
FPT,10/19/2020 9:24,53.5,53.5,53.5,53.5,50880,0
FPT,10/19/2020 9:25,53.5,53.5,53.4,53.5,34600,0
FPT,10/19/2020 9:26,53.4,53.5,53.4,53.5,17410,0
FPT,10/19/2020 9:27,53.5,53.5,53.5,53.5,58700,0
FPT,10/19/2020 9:28,53.4,53.4,53.4,53.4,27520,0
FPT,10/19/2020 9:29,53.4,53.4,53.3,53.3,14690,0
FPT,10/19/2020 9:30,53.3,53.3,53.3,53.3,6070,0
FPT,10/19/2020 9:31,53.3,53.3,53.3,53.3,28450,0
FPT,10/19/2020 9:32,53.3,53.3,53.3,53.3,4860,0
FPT,10/19/2020 9:33,53.3,53.3,53.2,53.2,630,0
FPT,10/19/2020 9:34,53.2,53.3,53.2,53.3,12650,0
FPT,10/19/2020 9:35,53.3,53.3,53.3,53.3,5590,0
FPT,10/19/2020 9:36,53.3,53.3,53.2,53.2,1760,0
FPT,10/19/2020 9:37,53.3,53.4,53.3,53.3,33470,0
FPT,10/19/2020 9:38,53.3,53.3,53.2,53.3,5610,0
FPT,10/19/2020 9:39,53.3,53.4,53.3,53.3,8020,0
FPT,10/19/2020 9:40,53.4,53.4,53.3,53.4,540,0
FPT,10/19/2020 9:41,53.4,53.5,53.3,53.5,65030,0
FPT,10/19/2020 9:42,53.4,53.4,53.3,53.4,2400,0
FPT,10/19/2020 9:43,53.4,53.4,53.3,53.3,20220,0
FPT,10/19/2020 9:44,53.4,53.4,53.3,53.4,23260,0
FPT,10/19/2020 9:45,53.4,53.4,53.2,53.4,45900,0
FPT,10/19/2020 9:46,53.4,53.4,53.3,53.4,5490,0
FPT,10/19/2020 9:47,53.4,53.4,53.3,53.4,31420,0
FPT,10/19/2020 9:48,53.3,53.4,53.3,53.3,34210,0
FPT,10/19/2020 9:49,53.4,53.4,53.2,53.2,54110,0
FPT,10/19/2020 9:50,53.2,53.2,53.1,53.2,18500,0
FPT,10/19/2020 9:51,53.3,53.3,53.2,53.2,18490,0
FPT,10/19/2020 9:52,53.2,53.2,53.2,53.2,2860,0
FPT,10/19/2020 9:53,53.2,53.2,53.1,53.2,6850,0
FPT,10/19/2020 9:54,53.2,53.2,53.1,53.1,3710,0
FPT,10/19/2020 9:55,53.2,53.2,53.2,53.2,1830,0
FPT,10/19/2020 9:56,53.2,53.2,53.1,53.1,1310,0
FPT,10/19/2020 9:57,53.1,53.2,53.1,53.2,11810,0
FPT,10/19/2020 9:58,53.2,53.3,53.2,53.2,4820,0
FPT,10/19/2020 9:59,53.2,53.2,53.2,53.2,4420,0
FPT,10/19/2020 10:00,53.3,53.3,53.2,53.2,4300,0
FPT,10/19/2020 10:01,53.3,53.3,53.2,53.2,600,0
FPT,10/19/2020 10:02,53.2,53.2,53.2,53.2,5000,0
FPT,10/19/2020 10:03,53.2,53.3,53.2,53.3,400,0
FPT,10/19/2020 10:04,53.2,53.3,53.2,53.3,43810,0
FPT,10/19/2020 10:05,53.3,53.3,53.2,53.2,1030,0
FPT,10/19/2020 10:06,53.2,53.3,53.2,53.3,11900,0
FPT,10/19/2020 10:07,53.2,53.3,53.2,53.3,1310,0
FPT,10/19/2020 10:08,53.3,53.4,53.3,53.4,38140,0
FPT,10/19/2020 10:09,53.3,53.4,53.3,53.4,11700,0
FPT,10/19/2020 10:10,53.4,53.4,53.3,53.3,2400,0
FPT,10/19/2020 10:11,53.3,53.4,53.3,53.4,2200,0
FPT,10/19/2020 10:12,53.4,53.4,53.4,53.4,2000,0
FPT,10/19/2020 10:13,53.4,53.4,53.4,53.4,620,0
FPT,10/19/2020 10:14,53.4,53.5,53.4,53.5,32400,0
FPT,10/19/2020 10:15,53.4,53.5,53.4,53.4,24150,0
FPT,10/19/2020 10:16,53.4,53.4,53.3,53.4,2440,0
FPT,10/19/2020 10:17,53.4,53.4,53.4,53.4,3310,0
FPT,10/19/2020 10:18,53.4,53.4,53.4,53.4,20010,0
FPT,10/19/2020 10:19,53.4,53.4,53.4,53.4,3400,0
FPT,10/19/2020 10:20,53.4,53.4,53.4,53.4,12670,0
FPT,10/19/2020 10:21,53.4,53.4,53.4,53.4,10200,0
FPT,10/19/2020 10:22,53.4,53.4,53.4,53.4,4050,0
FPT,10/19/2020 10:24,53.4,53.5,53.3,53.5,20500,0
FPT,10/19/2020 10:25,53.4,53.5,53.4,53.5,970,0
FPT,10/19/2020 10:26,53.4,53.4,53.4,53.4,14690,0
FPT,10/19/2020 10:27,53.4,53.4,53.4,53.4,2000,0
FPT,10/19/2020 10:28,53.4,53.5,53.4,53.5,1640,0
FPT,10/19/2020 10:29,53.4,53.4,53.4,53.4,10030,0
FPT,10/19/2020 10:30,53.4,53.5,53.4,53.5,1540,0
FPT,10/19/2020 10:31,53.4,53.5,53.4,53.4,2010,0
FPT,10/19/2020 10:32,53.4,53.4,53.4,53.4,540,0
FPT,10/19/2020 10:33,53.4,53.5,53.4,53.5,680,0
FPT,10/19/2020 10:34,53.5,53.5,53.5,53.5,1020,0
FPT,10/19/2020 10:35,53.4,53.5,53.4,53.4,20240,0
FPT,10/19/2020 10:36,53.4,53.5,53.4,53.4,33820,0
FPT,10/19/2020 10:37,53.4,53.4,53.4,53.4,570,0
FPT,10/19/2020 10:38,53.4,53.4,53.4,53.4,39600,0
FPT,10/19/2020 10:39,53.4,53.4,53.4,53.4,7550,0
FPT,10/19/2020 10:40,53.4,53.4,53.3,53.4,4150,0
FPT,10/19/2020 10:41,53.4,53.4,53.4,53.4,120,0
FPT,10/19/2020 10:42,53.4,53.4,53.3,53.4,2190,0
FPT,10/19/2020 10:43,53.4,53.4,53.4,53.4,190,0
FPT,10/19/2020 10:44,53.4,53.4,53.3,53.4,9000,0
FPT,10/19/2020 10:45,53.3,53.4,53.3,53.3,2680,0
FPT,10/19/2020 10:46,53.4,53.4,53.3,53.4,160,0
FPT,10/19/2020 10:47,53.4,53.4,53.3,53.3,640,0
FPT,10/19/2020 10:48,53.4,53.4,53.3,53.3,9860,0
FPT,10/19/2020 10:49,53.3,53.3,53.3,53.3,2040,0
FPT,10/19/2020 10:50,53.4,53.4,53.3,53.3,1910,0
FPT,10/19/2020 10:51,53.4,53.4,53.3,53.3,800,0
FPT,10/19/2020 10:52,53.4,53.4,53.4,53.4,8800,0
FPT,10/19/2020 10:54,53.4,53.4,53.4,53.4,1100,0
FPT,10/19/2020 10:55,53.4,53.4,53.3,53.4,970,0
FPT,10/19/2020 10:56,53.4,53.4,53.4,53.4,28910,0
FPT,10/19/2020 10:57,53.4,53.4,53.4,53.4,380,0
FPT,10/19/2020 10:58,53.4,53.4,53.4,53.4,1590,0
FPT,10/19/2020 10:59,53.4,53.4,53.4,53.4,6620,0
FPT,10/19/2020 11:00,53.3,53.4,53.3,53.4,510,0
FPT,10/19/2020 11:01,53.4,53.4,53.4,53.4,5000,0
FPT,10/19/2020 11:02,53.4,53.4,53.4,53.4,20,0
FPT,10/19/2020 11:03,53.4,53.4,53.4,53.4,5200,0
FPT,10/19/2020 11:04,53.4,53.4,53.4,53.4,4670,0
FPT,10/19/2020 11:05,53.4,53.4,53.4,53.4,670,0
FPT,10/19/2020 11:06,53.4,53.4,53.4,53.4,4720,0
FPT,10/19/2020 11:07,53.3,53.3,53.3,53.3,9000,0
FPT,10/19/2020 11:08,53.4,53.4,53.4,53.4,5000,0
FPT,10/19/2020 11:09,53.4,53.4,53.4,53.4,460,0
FPT,10/19/2020 11:10,53.3,53.4,53.3,53.3,11120,0
FPT,10/19/2020 11:11,53.3,53.3,53.3,53.3,47330,0
FPT,10/19/2020 11:12,53.3,53.3,53.2,53.2,260,0
FPT,10/19/2020 11:13,53.2,53.2,53.2,53.2,500,0
FPT,10/19/2020 11:14,53.3,53.3,53.3,53.3,420,0
FPT,10/19/2020 11:15,53.3,53.3,53.2,53.2,4450,0
FPT,10/19/2020 11:16,53.3,53.3,53.3,53.3,90,0
FPT,10/19/2020 11:17,53.3,53.3,53.3,53.3,100,0
FPT,10/19/2020 11:18,53.3,53.3,53.3,53.3,11650,0
FPT,10/19/2020 11:19,53.3,53.3,53.3,53.3,2000,0
FPT,10/19/2020 11:20,53.3,53.3,53.3,53.3,8700,0
FPT,10/19/2020 11:21,53.3,53.3,53.3,53.3,2430,0
FPT,10/19/2020 11:22,53.4,53.4,53.4,53.4,10,0
FPT,10/19/2020 11:23,53.3,53.3,53.3,53.3,200,0
FPT,10/19/2020 11:24,53.3,53.3,53.3,53.3,5000,0
FPT,10/19/2020 11:25,53.3,53.3,53.3,53.3,1020,0
FPT,10/19/2020 11:26,53.3,53.4,53.3,53.3,4100,0
FPT,10/19/2020 11:28,53.4,53.4,53.4,53.4,2550,0
FPT,10/19/2020 11:29,53.4,53.4,53.4,53.4,10,0
FPT,10/19/2020 13:00,53.4,53.4,53.3,53.3,22180,0
FPT,10/19/2020 13:01,53.3,53.3,53.3,53.3,6500,0
FPT,10/19/2020 13:02,53.3,53.3,53.3,53.3,2830,0
FPT,10/19/2020 13:03,53.3,53.3,53.3,53.3,1570,0
FPT,10/19/2020 13:04,53.3,53.3,53.3,53.3,2100,0
FPT,10/19/2020 13:05,53.4,53.4,53.2,53.2,11170,0
FPT,10/19/2020 13:06,53.2,53.2,53.2,53.2,2830,0
FPT,10/19/2020 13:07,53.3,53.3,53.3,53.3,2710,0
FPT,10/19/2020 13:08,53.3,53.3,53.3,53.3,580,0
FPT,10/19/2020 13:09,53.3,53.3,53.2,53.2,800,0
FPT,10/19/2020 13:10,53.3,53.3,53.3,53.3,5610,0
FPT,10/19/2020 13:11,53.3,53.3,53.3,53.3,10,0
FPT,10/19/2020 13:12,53.3,53.3,53.3,53.3,4660,0
FPT,10/19/2020 13:13,53.3,53.3,53.3,53.3,8030,0
FPT,10/19/2020 13:14,53.3,53.3,53.3,53.3,500,0
FPT,10/19/2020 13:15,53.2,53.3,53.2,53.3,7620,0
FPT,10/19/2020 13:16,53.3,53.3,53.3,53.3,530,0
FPT,10/19/2020 13:17,53.3,53.3,53.3,53.3,13100,0
FPT,10/19/2020 13:18,53.2,53.3,53.2,53.3,70,0
FPT,10/19/2020 13:19,53.3,53.3,53.3,53.3,70,0
FPT,10/19/2020 13:20,53.3,53.4,53.3,53.4,1050,0
FPT,10/19/2020 13:21,53.4,53.4,53.3,53.3,4620,0
FPT,10/19/2020 13:22,53.3,53.3,53.3,53.3,870,0
FPT,10/19/2020 13:23,53.3,53.3,53.3,53.3,2230,0
FPT,10/19/2020 13:24,53.3,53.4,53.3,53.3,5450,0
FPT,10/19/2020 13:25,53.3,53.3,53.3,53.3,600,0
FPT,10/19/2020 13:26,53.3,53.3,53.3,53.3,1000,0
FPT,10/19/2020 13:27,53.3,53.3,53.3,53.3,3980,0
FPT,10/19/2020 13:28,53.3,53.3,53.3,53.3,60,0
FPT,10/19/2020 13:29,53.3,53.3,53.3,53.3,1510,0
FPT,10/19/2020 13:30,53.3,53.3,53.3,53.3,5630,0
FPT,10/19/2020 13:31,53.3,53.3,53.3,53.3,1000,0
FPT,10/19/2020 13:32,53.3,53.4,53.3,53.3,1120,0
FPT,10/19/2020 13:33,53.3,53.3,53.3,53.3,9000,0
FPT,10/19/2020 13:34,53.3,53.3,53.3,53.3,3240,0
FPT,10/19/2020 13:35,53.3,53.3,53.3,53.3,1000,0
FPT,10/19/2020 13:36,53.3,53.3,53.3,53.3,7750,0
FPT,10/19/2020 13:37,53.3,53.3,53.3,53.3,1010,0
FPT,10/19/2020 13:38,53.3,53.3,53.3,53.3,1740,0
FPT,10/19/2020 13:39,53.3,53.3,53.2,53.2,7800,0
FPT,10/19/2020 13:40,53.2,53.3,53.2,53.3,32570,0
FPT,10/19/2020 13:41,53.2,53.3,53.2,53.2,10590,0
FPT,10/19/2020 13:42,53.2,53.2,53.2,53.2,250,0
FPT,10/19/2020 13:43,53.2,53.2,53.2,53.2,700,0
FPT,10/19/2020 13:44,53.2,53.3,53.2,53.3,3860,0
FPT,10/19/2020 13:45,53.2,53.2,53.2,53.2,2030,0
FPT,10/19/2020 13:46,53.2,53.2,53.2,53.2,35400,0
FPT,10/19/2020 13:47,53.2,53.2,53.2,53.2,25840,0
FPT,10/19/2020 13:48,53.2,53.2,53.1,53.2,4710,0
FPT,10/19/2020 13:49,53.2,53.2,53.1,53.2,7670,0
FPT,10/19/2020 13:50,53.1,53.1,53.1,53.1,2360,0
FPT,10/19/2020 13:51,53.1,53.2,53.1,53.1,59370,0
FPT,10/19/2020 13:52,53.1,53.1,53.1,53.1,8860,0
FPT,10/19/2020 13:53,53.1,53.1,53.1,53.1,4650,0
FPT,10/19/2020 13:54,53.1,53.2,53.1,53.1,11520,0
FPT,10/19/2020 13:55,53.1,53.1,53,53.1,3020,0
FPT,10/19/2020 13:56,53.1,53.2,53.1,53.2,820,0
FPT,10/19/2020 13:57,53.1,53.1,53.1,53.1,1450,0
FPT,10/19/2020 13:58,53.1,53.1,53.1,53.1,1830,0
FPT,10/19/2020 13:59,53.1,53.1,53.1,53.1,1350,0
FPT,10/19/2020 14:00,53.2,53.2,53.2,53.2,930,0
FPT,10/19/2020 14:01,53.2,53.2,53.1,53.1,2830,0
FPT,10/19/2020 14:02,53.2,53.2,53.2,53.2,30690,0
FPT,10/19/2020 14:03,53.2,53.2,53.2,53.2,24130,0
FPT,10/19/2020 14:04,53.2,53.2,53.2,53.2,26600,0
FPT,10/19/2020 14:05,53.2,53.2,53.1,53.2,10620,0
FPT,10/19/2020 14:06,53.2,53.2,53.1,53.1,15370,0
FPT,10/19/2020 14:07,53.2,53.2,53.2,53.2,5990,0
FPT,10/19/2020 14:08,53.3,53.3,53.2,53.2,500,0
FPT,10/19/2020 14:09,53.2,53.2,53.2,53.2,510,0
FPT,10/19/2020 14:10,53.2,53.2,53.2,53.2,1000,0
FPT,10/19/2020 14:11,53.2,53.3,53.2,53.3,3080,0
FPT,10/19/2020 14:12,53.3,53.3,53.2,53.3,16920,0
FPT,10/19/2020 14:13,53.3,53.3,53.3,53.3,1100,0
FPT,10/19/2020 14:14,53.3,53.3,53.3,53.3,120,0
FPT,10/19/2020 14:15,53.3,53.3,53.2,53.2,115810,0
FPT,10/19/2020 14:16,53.3,53.3,53.2,53.2,23300,0
FPT,10/19/2020 14:17,53.2,53.3,53.2,53.3,5250,0
FPT,10/19/2020 14:18,53.2,53.3,53.2,53.3,690,0
FPT,10/19/2020 14:19,53.3,53.3,53.3,53.3,440,0
FPT,10/19/2020 14:20,53.3,53.3,53.2,53.3,3030,0
FPT,10/19/2020 14:21,53.2,53.3,53.2,53.2,340,0
FPT,10/19/2020 14:22,53.2,53.2,53.2,53.2,1290,0
FPT,10/19/2020 14:23,53.2,53.2,53.2,53.2,5360,0
FPT,10/19/2020 14:24,53.3,53.3,53.2,53.2,30,0
FPT,10/19/2020 14:25,53.2,53.3,53.2,53.3,2490,0
FPT,10/19/2020 14:26,53.2,53.3,53.2,53.3,1700,0
FPT,10/19/2020 14:27,53.2,53.3,53.2,53.3,8740,0
FPT,10/19/2020 14:28,53.3,53.3,53.3,53.3,300,0
FPT,10/19/2020 14:29,53.3,53.3,53.2,53.2,27700,0
FPT,10/19/2020 14:46,53.3,53.3,53.3,53.3,67320,0
FPT,10/20/2020 9:15,53.1,53.2,53.1,53.2,39670,0
FPT,10/20/2020 9:16,53.2,53.2,53.1,53.1,5520,0
FPT,10/20/2020 9:17,53.1,53.1,53.1,53.1,410,0
FPT,10/20/2020 9:18,53.1,53.2,53.1,53.2,5490,0
FPT,10/20/2020 9:19,53.1,53.2,53.1,53.2,12150,0
FPT,10/20/2020 9:20,53.3,53.3,53.1,53.2,19040,0
FPT,10/20/2020 9:21,53.2,53.2,53.2,53.2,2750,0
FPT,10/20/2020 9:22,53.2,53.2,53.1,53.1,2500,0
FPT,10/20/2020 9:23,53.1,53.1,53.1,53.1,11670,0
FPT,10/20/2020 9:24,53.1,53.2,53.1,53.2,8780,0
FPT,10/20/2020 9:25,53.1,53.1,53,53.1,4920,0
FPT,10/20/2020 9:26,53.2,53.2,53.1,53.1,520,0
FPT,10/20/2020 9:27,53.1,53.2,53,53.1,20820,0
FPT,10/20/2020 9:28,53.1,53.2,53.1,53.1,1510,0
FPT,10/20/2020 9:29,53.1,53.1,53.1,53.1,3660,0
FPT,10/20/2020 9:30,53.1,53.1,53.1,53.1,50,0
FPT,10/20/2020 9:31,53.1,53.2,53.1,53.2,380,0
FPT,10/20/2020 9:32,53.2,53.2,53.1,53.1,22470,0
FPT,10/20/2020 9:33,53.1,53.1,53.1,53.1,17000,0
FPT,10/20/2020 9:34,53.2,53.2,53.1,53.1,10420,0
FPT,10/20/2020 9:35,53.1,53.1,53.1,53.1,1090,0
FPT,10/20/2020 9:36,53.1,53.1,53.1,53.1,23880,0
FPT,10/20/2020 9:37,53.1,53.1,53.1,53.1,1150,0
FPT,10/20/2020 9:38,53.1,53.2,53.1,53.1,12700,0
FPT,10/20/2020 9:39,53,53.2,53,53.2,19000,0
FPT,10/20/2020 9:40,53.2,53.2,53.2,53.2,600,0
FPT,10/20/2020 9:41,53.2,53.2,53.1,53.1,3970,0
FPT,10/20/2020 9:42,53.1,53.1,53,53,4160,0
FPT,10/20/2020 9:43,53,53.1,53,53.1,12060,0
FPT,10/20/2020 9:44,53,53.1,53,53.1,6120,0
FPT,10/20/2020 9:45,53.1,53.1,53,53.1,2090,0
FPT,10/20/2020 9:46,53.1,53.1,53,53,82920,0
FPT,10/20/2020 9:47,53,53,52.9,52.9,31410,0
FPT,10/20/2020 9:48,53,53,52.9,53,19450,0
FPT,10/20/2020 9:49,53,53,52.9,53,18260,0
FPT,10/20/2020 9:50,53,53,52.9,52.9,8620,0
FPT,10/20/2020 9:51,52.9,52.9,52.9,52.9,11100,0
FPT,10/20/2020 9:52,52.8,52.9,52.8,52.8,27530,0
FPT,10/20/2020 9:53,52.9,52.9,52.8,52.8,3140,0
FPT,10/20/2020 9:54,52.9,52.9,52.8,52.9,1730,0
FPT,10/20/2020 9:55,52.8,52.9,52.8,52.8,24010,0
FPT,10/20/2020 9:56,52.9,53,52.8,52.8,1710,0
FPT,10/20/2020 9:57,52.8,52.9,52.8,52.9,1840,0
FPT,10/20/2020 9:58,52.9,52.9,52.8,52.8,7530,0
FPT,10/20/2020 9:59,52.8,52.9,52.8,52.8,11850,0
FPT,10/20/2020 10:00,52.9,52.9,52.8,52.9,6430,0
FPT,10/20/2020 10:01,52.8,52.9,52.8,52.9,12800,0
FPT,10/20/2020 10:02,52.9,52.9,52.9,52.9,9570,0
FPT,10/20/2020 10:03,52.8,52.9,52.8,52.9,2800,0
FPT,10/20/2020 10:04,52.9,52.9,52.9,52.9,450,0
FPT,10/20/2020 10:05,52.9,52.9,52.9,52.9,2180,0
FPT,10/20/2020 10:06,53,53,52.9,52.9,4360,0
FPT,10/20/2020 10:07,52.9,52.9,52.9,52.9,4270,0
FPT,10/20/2020 10:08,52.9,52.9,52.8,52.9,11660,0
FPT,10/20/2020 10:09,53,53,52.8,52.8,20470,0
FPT,10/20/2020 10:10,53,53,52.8,52.8,7630,0
FPT,10/20/2020 10:11,52.9,52.9,52.9,52.9,1880,0
FPT,10/20/2020 10:12,52.9,52.9,52.9,52.9,2290,0
FPT,10/20/2020 10:13,52.9,53,52.9,52.9,5500,0
FPT,10/20/2020 10:14,52.9,52.9,52.9,52.9,2510,0
FPT,10/20/2020 10:15,52.9,53,52.9,53,3880,0
FPT,10/20/2020 10:16,53,53,52.9,53,14280,0
FPT,10/20/2020 10:17,53,53,52.9,53,9840,0
FPT,10/20/2020 10:18,52.9,53,52.9,52.9,4470,0
FPT,10/20/2020 10:19,52.9,52.9,52.9,52.9,2630,0
FPT,10/20/2020 10:20,52.9,53,52.9,52.9,2230,0
FPT,10/20/2020 10:21,52.9,53,52.9,52.9,2210,0
FPT,10/20/2020 10:22,53,53,53,53,500,0
FPT,10/20/2020 10:23,53,53,52.9,52.9,16580,0
FPT,10/20/2020 10:24,53,53.1,53,53,29640,0
FPT,10/20/2020 10:25,53,53.1,53,53,4670,0
FPT,10/20/2020 10:26,53,53,53,53,1830,0
FPT,10/20/2020 10:27,53,53,53,53,2790,0
FPT,10/20/2020 10:28,53,53.1,53,53.1,3260,0
FPT,10/20/2020 10:29,53.1,53.1,53,53,2060,0
FPT,10/20/2020 10:30,53,53,53,53,60,0
FPT,10/20/2020 10:31,53,53.1,53,53.1,2820,0
FPT,10/20/2020 10:32,53.1,53.1,53,53,6830,0
FPT,10/20/2020 10:33,53,53.1,53,53.1,560,0
FPT,10/20/2020 10:34,53.1,53.1,53.1,53.1,3100,0
FPT,10/20/2020 10:35,53,53.1,53,53.1,3240,0
FPT,10/20/2020 10:36,53.1,53.1,53,53,2970,0
FPT,10/20/2020 10:37,53.1,53.1,53,53,2560,0
FPT,10/20/2020 10:38,53.1,53.1,53.1,53.1,2110,0
FPT,10/20/2020 10:39,53,53,53,53,1990,0
FPT,10/20/2020 10:40,53,53,53,53,4560,0
FPT,10/20/2020 10:41,53,53,53,53,17370,0
FPT,10/20/2020 10:42,53,53,53,53,25160,0
FPT,10/20/2020 10:43,53,53,52.9,53,3280,0
FPT,10/20/2020 10:44,53,53,53,53,1360,0
FPT,10/20/2020 10:45,53,53.1,53,53,2500,0
FPT,10/20/2020 10:46,53,53,53,53,600,0
FPT,10/20/2020 10:47,53,53.1,53,53.1,5250,0
FPT,10/20/2020 10:48,53,53,53,53,2590,0
FPT,10/20/2020 10:49,53,53,53,53,1900,0
FPT,10/20/2020 10:50,52.9,53,52.9,53,3120,0
FPT,10/20/2020 10:51,53,53,52.9,53,16010,0
FPT,10/20/2020 10:52,53,53,53,53,1230,0
FPT,10/20/2020 10:53,53,53,52.9,52.9,480,0
FPT,10/20/2020 10:54,52.9,52.9,52.9,52.9,160,0
FPT,10/20/2020 10:55,52.9,52.9,52.9,52.9,930,0
FPT,10/20/2020 10:56,52.9,53,52.9,52.9,4300,0
FPT,10/20/2020 10:57,52.9,53,52.9,52.9,4760,0
FPT,10/20/2020 10:58,53,53,52.9,52.9,2860,0
FPT,10/20/2020 10:59,52.9,52.9,52.8,52.9,32540,0
FPT,10/20/2020 11:00,52.9,52.9,52.9,52.9,690,0
FPT,10/20/2020 11:01,52.8,52.9,52.8,52.9,4480,0
FPT,10/20/2020 11:02,52.8,52.9,52.8,52.9,2750,0
FPT,10/20/2020 11:03,52.9,52.9,52.9,52.9,6570,0
FPT,10/20/2020 11:04,52.9,52.9,52.9,52.9,1870,0
FPT,10/20/2020 11:05,52.9,52.9,52.8,52.9,4190,0
FPT,10/20/2020 11:06,52.9,52.9,52.9,52.9,5000,0
FPT,10/20/2020 11:07,52.9,52.9,52.9,52.9,6330,0
FPT,10/20/2020 11:08,52.9,52.9,52.9,52.9,5580,0
FPT,10/20/2020 11:09,52.9,52.9,52.9,52.9,860,0
FPT,10/20/2020 11:10,52.9,52.9,52.8,52.9,16340,0
FPT,10/20/2020 11:11,52.8,52.8,52.8,52.8,3000,0
FPT,10/20/2020 11:12,52.8,52.9,52.8,52.9,1450,0
FPT,10/20/2020 11:13,52.8,52.9,52.8,52.9,460,0
FPT,10/20/2020 11:14,52.9,52.9,52.8,52.9,880,0
FPT,10/20/2020 11:15,52.9,53,52.8,52.8,42460,0
FPT,10/20/2020 11:16,52.9,52.9,52.9,52.9,300,0
FPT,10/20/2020 11:17,52.9,52.9,52.8,52.9,2370,0
FPT,10/20/2020 11:18,52.9,52.9,52.9,52.9,3360,0
FPT,10/20/2020 11:19,52.9,53,52.9,52.9,3470,0
FPT,10/20/2020 11:20,52.9,52.9,52.8,52.8,16950,0
FPT,10/20/2020 11:21,52.9,52.9,52.8,52.8,320,0
FPT,10/20/2020 11:22,52.9,53,52.9,52.9,590,0
FPT,10/20/2020 11:23,52.9,53,52.9,53,3110,0
FPT,10/20/2020 11:24,52.9,52.9,52.9,52.9,320,0
FPT,10/20/2020 11:25,52.9,52.9,52.8,52.8,17860,0
FPT,10/20/2020 11:26,52.8,52.8,52.8,52.8,200,0
FPT,10/20/2020 11:27,52.8,52.9,52.8,52.9,220,0
FPT,10/20/2020 11:28,52.9,52.9,52.9,52.9,1490,0
FPT,10/20/2020 11:29,52.9,52.9,52.9,52.9,160,0
FPT,10/20/2020 13:00,53,53,52.9,52.9,14980,0
FPT,10/20/2020 13:01,52.9,52.9,52.9,52.9,9660,0
FPT,10/20/2020 13:02,52.9,52.9,52.9,52.9,2080,0
FPT,10/20/2020 13:03,52.8,52.9,52.8,52.9,2050,0
FPT,10/20/2020 13:04,52.9,52.9,52.9,52.9,30,0
FPT,10/20/2020 13:05,52.9,52.9,52.8,52.9,3390,0
FPT,10/20/2020 13:06,52.8,52.9,52.8,52.9,4680,0
FPT,10/20/2020 13:07,52.9,52.9,52.8,52.8,10020,0
FPT,10/20/2020 13:08,52.9,52.9,52.8,52.8,2290,0
FPT,10/20/2020 13:09,52.9,52.9,52.8,52.9,7040,0
FPT,10/20/2020 13:10,52.8,52.8,52.8,52.8,4680,0
FPT,10/20/2020 13:11,52.8,52.9,52.8,52.8,6160,0
FPT,10/20/2020 13:12,52.8,52.8,52.8,52.8,2530,0
FPT,10/20/2020 13:13,52.8,52.8,52.8,52.8,3660,0
FPT,10/20/2020 13:14,52.8,52.8,52.8,52.8,15980,0
FPT,10/20/2020 13:15,52.8,52.8,52.8,52.8,2130,0
FPT,10/20/2020 13:16,52.9,52.9,52.8,52.8,2550,0
FPT,10/20/2020 13:17,52.8,52.9,52.8,52.9,210,0
FPT,10/20/2020 13:18,52.8,52.9,52.8,52.8,5430,0
FPT,10/20/2020 13:19,52.8,52.9,52.8,52.8,5530,0
FPT,10/20/2020 13:20,52.8,52.9,52.8,52.9,60,0
FPT,10/20/2020 13:21,52.8,52.8,52.8,52.8,1870,0
FPT,10/20/2020 13:22,52.9,52.9,52.9,52.9,5610,0
FPT,10/20/2020 13:23,52.8,52.9,52.8,52.9,7090,0
FPT,10/20/2020 13:24,52.9,52.9,52.9,52.9,4000,0
FPT,10/20/2020 13:25,52.9,52.9,52.8,52.9,9270,0
FPT,10/20/2020 13:26,52.8,52.9,52.8,52.8,2200,0
FPT,10/20/2020 13:27,52.9,52.9,52.8,52.9,6800,0
FPT,10/20/2020 13:28,52.8,52.9,52.8,52.8,14710,0
FPT,10/20/2020 13:29,52.8,52.8,52.8,52.8,22950,0
FPT,10/20/2020 13:30,52.8,52.8,52.7,52.8,4570,0
FPT,10/20/2020 13:31,52.8,52.9,52.8,52.8,380,0
FPT,10/20/2020 13:32,52.8,52.8,52.8,52.8,9450,0
FPT,10/20/2020 13:33,52.8,52.8,52.7,52.8,6730,0
FPT,10/20/2020 13:34,52.7,52.8,52.7,52.7,2690,0
FPT,10/20/2020 13:35,52.7,52.7,52.7,52.7,9310,0
FPT,10/20/2020 13:36,52.8,52.8,52.7,52.7,8200,0
FPT,10/20/2020 13:37,52.7,52.7,52.7,52.7,81280,0
FPT,10/20/2020 13:38,52.7,52.7,52.6,52.6,48000,0
FPT,10/20/2020 13:39,52.6,52.6,52.5,52.6,8270,0
FPT,10/20/2020 13:40,52.5,52.6,52.5,52.6,12120,0
FPT,10/20/2020 13:41,52.5,52.6,52.5,52.6,14880,0
FPT,10/20/2020 13:42,52.6,52.6,52.5,52.5,9150,0
FPT,10/20/2020 13:43,52.5,52.6,52.5,52.6,11950,0
FPT,10/20/2020 13:44,52.6,52.6,52.6,52.6,19870,0
FPT,10/20/2020 13:45,52.6,52.7,52.6,52.7,6090,0
FPT,10/20/2020 13:46,52.7,52.7,52.6,52.7,12800,0
FPT,10/20/2020 13:47,52.7,52.8,52.7,52.7,13110,0
FPT,10/20/2020 13:48,52.8,52.8,52.8,52.8,5400,0
FPT,10/20/2020 13:49,52.7,52.7,52.6,52.6,6940,0
FPT,10/20/2020 13:50,52.7,52.7,52.6,52.6,5430,0
FPT,10/20/2020 13:51,52.7,52.8,52.7,52.8,6540,0
FPT,10/20/2020 13:52,52.8,52.8,52.7,52.7,520,0
FPT,10/20/2020 13:53,52.8,52.8,52.7,52.8,1710,0
FPT,10/20/2020 13:54,52.7,52.8,52.7,52.8,440,0
FPT,10/20/2020 13:55,52.8,52.8,52.7,52.7,1480,0
FPT,10/20/2020 13:56,52.7,52.8,52.7,52.7,2270,0
FPT,10/20/2020 13:57,52.7,52.8,52.7,52.8,3830,0
FPT,10/20/2020 13:58,52.8,52.8,52.8,52.8,2150,0
FPT,10/20/2020 13:59,52.8,52.8,52.7,52.8,19120,0
FPT,10/20/2020 14:00,52.8,52.8,52.8,52.8,30880,0
FPT,10/20/2020 14:01,52.8,52.8,52.8,52.8,5780,0
FPT,10/20/2020 14:02,52.8,52.8,52.7,52.7,7000,0
FPT,10/20/2020 14:03,52.7,52.8,52.7,52.8,140,0
FPT,10/20/2020 14:04,52.8,52.8,52.8,52.8,1070,0
FPT,10/20/2020 14:05,52.8,52.8,52.7,52.7,5440,0
FPT,10/20/2020 14:06,52.7,52.8,52.7,52.8,3370,0
FPT,10/20/2020 14:07,52.8,52.8,52.8,52.8,14950,0
FPT,10/20/2020 14:08,52.8,52.8,52.8,52.8,660,0
FPT,10/20/2020 14:10,52.9,52.9,52.9,52.9,200,0
FPT,10/20/2020 14:11,52.9,52.9,52.9,52.9,2520,0
FPT,10/20/2020 14:12,52.9,52.9,52.9,52.9,50,0
FPT,10/20/2020 14:13,52.8,52.9,52.8,52.9,800,0
FPT,10/20/2020 14:14,52.9,52.9,52.8,52.9,2610,0
FPT,10/20/2020 14:15,52.9,52.9,52.8,52.8,2050,0
FPT,10/20/2020 14:16,52.8,52.9,52.8,52.8,3560,0
FPT,10/20/2020 14:17,52.9,52.9,52.9,52.9,22410,0
FPT,10/20/2020 14:18,52.9,52.9,52.9,52.9,29690,0
FPT,10/20/2020 14:19,52.9,52.9,52.9,52.9,18500,0
FPT,10/20/2020 14:20,52.9,53,52.8,52.9,27780,0
FPT,10/20/2020 14:21,53,53,52.9,52.9,7350,0
FPT,10/20/2020 14:22,53,53,52.9,53,9650,0
FPT,10/20/2020 14:23,53,53,52.9,53,7830,0
FPT,10/20/2020 14:24,52.9,53,52.9,53,3190,0
FPT,10/20/2020 14:25,53,53,52.9,53,9850,0
FPT,10/20/2020 14:26,53,53,53,53,12230,0
FPT,10/20/2020 14:27,53,53,53,53,12260,0
FPT,10/20/2020 14:28,53,53,53,53,12250,0
FPT,10/20/2020 14:29,53,53,52.9,52.9,10850,0
FPT,10/20/2020 14:46,53.2,53.2,53.2,53.2,72770,0
FPT,10/21/2020 9:15,53.2,53.2,53.2,53.2,46880,0
FPT,10/21/2020 9:16,53.2,53.2,53.2,53.2,7100,0
FPT,10/21/2020 9:17,53.2,53.2,53.2,53.2,660,0
FPT,10/21/2020 9:18,53.1,53.2,53.1,53.1,2270,0
FPT,10/21/2020 9:19,53.1,53.2,53.1,53.1,11550,0
FPT,10/21/2020 9:20,53.1,53.2,53.1,53.2,14520,0
FPT,10/21/2020 9:21,53.1,53.2,53.1,53.1,2330,0
FPT,10/21/2020 9:22,53.2,53.2,53.1,53.1,410,0
FPT,10/21/2020 9:23,53.1,53.1,53,53,6240,0
FPT,10/21/2020 9:24,53.1,53.1,53,53,6870,0
FPT,10/21/2020 9:25,53,53.1,53,53,6010,0
FPT,10/21/2020 9:26,53,53,53,53,34710,0
FPT,10/21/2020 9:27,53,53.1,53,53,13450,0
FPT,10/21/2020 9:28,52.9,53,52.9,53,18210,0
FPT,10/21/2020 9:29,53,53,52.9,52.9,25060,0
FPT,10/21/2020 9:30,53,53,53,53,6860,0
FPT,10/21/2020 9:31,53,53,53,53,10000,0
FPT,10/21/2020 9:32,53,53.1,53,53,10700,0
FPT,10/21/2020 9:33,53,53,53,53,19220,0
FPT,10/21/2020 9:34,53.1,53.1,53,53,8940,0
FPT,10/21/2020 9:35,53,53,53,53,9830,0
FPT,10/21/2020 9:36,53,53,52.9,53,13130,0
FPT,10/21/2020 9:37,53,53,52.9,52.9,12270,0
FPT,10/21/2020 9:38,52.9,53,52.9,53,6510,0
FPT,10/21/2020 9:39,53,53.1,53,53,6550,0
FPT,10/21/2020 9:40,53.1,53.1,53,53,12630,0
FPT,10/21/2020 9:41,53.1,53.1,53,53.1,80,0
FPT,10/21/2020 9:42,53,53.1,53,53.1,21190,0
FPT,10/21/2020 9:43,53.1,53.2,53.1,53.2,2020,0
FPT,10/21/2020 9:44,53.1,53.1,53.1,53.1,500,0
FPT,10/21/2020 9:45,53.2,53.2,53.1,53.1,7880,0
FPT,10/21/2020 9:46,53.2,53.2,53.2,53.2,20930,0
FPT,10/21/2020 9:47,53.2,53.3,53.2,53.3,3300,0
FPT,10/21/2020 9:48,53.3,53.4,53.2,53.4,43490,0
FPT,10/21/2020 9:49,53.4,53.5,53.4,53.5,30810,0
FPT,10/21/2020 9:50,53.4,53.5,53.4,53.5,56160,0
FPT,10/21/2020 9:51,53.5,53.9,53.5,53.9,58220,0
FPT,10/21/2020 9:52,53.9,54,53.7,54,44720,0
FPT,10/21/2020 9:53,53.9,54.1,53.9,54,79970,0
FPT,10/21/2020 9:54,54.1,54.2,54.1,54.2,61140,0
FPT,10/21/2020 9:55,54.2,54.4,54.2,54.3,60440,0
FPT,10/21/2020 9:56,54.3,54.5,54.3,54.4,55160,0
FPT,10/21/2020 9:57,54.4,54.4,54.3,54.4,16740,0
FPT,10/21/2020 9:58,54.4,54.4,54.3,54.3,41310,0
FPT,10/21/2020 9:59,54.4,54.4,54.2,54.2,68960,0
FPT,10/21/2020 10:00,54.2,54.3,54.1,54.1,33620,0
FPT,10/21/2020 10:01,54.2,54.2,54,54,33900,0
FPT,10/21/2020 10:02,54,54.1,53.9,54,16650,0
FPT,10/21/2020 10:03,54,54,53.8,53.9,23800,0
FPT,10/21/2020 10:04,53.9,54,53.9,54,28040,0
FPT,10/21/2020 10:05,53.9,54,53.9,54,4770,0
FPT,10/21/2020 10:06,53.9,53.9,53.9,53.9,1210,0
FPT,10/21/2020 10:07,54,54,53.9,54,33550,0
FPT,10/21/2020 10:08,54,54,53.9,54,15620,0
FPT,10/21/2020 10:09,54,54.2,54,54.2,102950,0
FPT,10/21/2020 10:10,54.3,54.3,54.2,54.3,8090,0
FPT,10/21/2020 10:11,54.3,54.3,54.2,54.2,3820,0
FPT,10/21/2020 10:12,54.2,54.3,54.2,54.2,7180,0
FPT,10/21/2020 10:13,54.2,54.2,54.1,54.2,25730,0
FPT,10/21/2020 10:14,54.2,54.2,54,54.1,17030,0
FPT,10/21/2020 10:15,54.1,54.2,54.1,54.2,8480,0
FPT,10/21/2020 10:16,54.2,54.2,54.1,54.1,350,0
FPT,10/21/2020 10:17,54.2,54.2,54.1,54.2,11360,0
FPT,10/21/2020 10:18,54.2,54.2,54.1,54.1,7780,0
FPT,10/21/2020 10:19,54.2,54.2,54.1,54.1,5280,0
FPT,10/21/2020 10:20,54.1,54.1,54,54.1,55960,0
FPT,10/21/2020 10:21,54,54.1,54,54.1,730,0
FPT,10/21/2020 10:22,54.1,54.1,54,54,17500,0
FPT,10/21/2020 10:23,54,54,54,54,1710,0
FPT,10/21/2020 10:24,54,54.1,54,54,14730,0
FPT,10/21/2020 10:25,54.1,54.1,54,54.1,5100,0
FPT,10/21/2020 10:26,54,54.2,54,54.2,17010,0
FPT,10/21/2020 10:27,54.1,54.2,54,54.1,6270,0
FPT,10/21/2020 10:28,54.1,54.1,54.1,54.1,90,0
FPT,10/21/2020 10:29,54.1,54.1,54,54,630,0
FPT,10/21/2020 10:30,54,54.1,54,54.1,16840,0
FPT,10/21/2020 10:31,54.1,54.1,54.1,54.1,3500,0
FPT,10/21/2020 10:32,54.1,54.1,54.1,54.1,1420,0
FPT,10/21/2020 10:33,54.1,54.1,54.1,54.1,10,0
FPT,10/21/2020 10:34,54.1,54.1,54.1,54.1,1100,0
FPT,10/21/2020 10:35,54.1,54.1,54,54,350,0
FPT,10/21/2020 10:36,54,54,54,54,2050,0
FPT,10/21/2020 10:37,54,54.1,54,54,6550,0
FPT,10/21/2020 10:38,54.1,54.1,54.1,54.1,240,0
FPT,10/21/2020 10:39,54,54.1,54,54,10210,0
FPT,10/21/2020 10:40,54,54.1,54,54.1,6950,0
FPT,10/21/2020 10:41,54,54.1,54,54,26600,0
FPT,10/21/2020 10:42,54,54.1,54,54.1,2760,0
FPT,10/21/2020 10:43,54,54.1,54,54,4950,0
FPT,10/21/2020 10:44,54.1,54.1,54,54,700,0
FPT,10/21/2020 10:45,54,54.1,54,54,900,0
FPT,10/21/2020 10:46,54,54,54,54,10000,0
FPT,10/21/2020 10:47,54,54,54,54,20,0
FPT,10/21/2020 10:48,54,54.1,54,54,3550,0
FPT,10/21/2020 10:49,54,54.1,54,54.1,9040,0
FPT,10/21/2020 10:50,54,54.1,54,54.1,5040,0
FPT,10/21/2020 10:51,54,54,54,54,5600,0
FPT,10/21/2020 10:52,54,54,54,54,14990,0
FPT,10/21/2020 10:53,54,54,54,54,1550,0
FPT,10/21/2020 10:54,53.9,54,53.9,54,10340,0
FPT,10/21/2020 10:55,54,54,53.9,53.9,20540,0
FPT,10/21/2020 10:56,53.9,53.9,53.9,53.9,8010,0
FPT,10/21/2020 10:57,53.9,54,53.9,53.9,22080,0
FPT,10/21/2020 10:58,53.9,53.9,53.8,53.9,8020,0
FPT,10/21/2020 10:59,53.9,53.9,53.8,53.9,3430,0
FPT,10/21/2020 11:00,53.9,53.9,53.9,53.9,2100,0
FPT,10/21/2020 11:01,54,54,54,54,2000,0
FPT,10/21/2020 11:02,54,54,54,54,100,0
FPT,10/21/2020 11:03,53.9,53.9,53.9,53.9,1030,0
FPT,10/21/2020 11:04,53.9,53.9,53.9,53.9,2100,0
FPT,10/21/2020 11:05,53.9,53.9,53.9,53.9,40,0
FPT,10/21/2020 11:06,53.9,53.9,53.9,53.9,600,0
FPT,10/21/2020 11:07,53.9,54,53.9,54,6500,0
FPT,10/21/2020 11:08,53.9,54,53.9,53.9,1250,0
FPT,10/21/2020 11:09,54,54,53.9,53.9,10010,0
FPT,10/21/2020 11:10,53.9,54,53.9,54,900,0
FPT,10/21/2020 11:11,53.9,53.9,53.9,53.9,40,0
FPT,10/21/2020 11:12,53.9,53.9,53.8,53.8,31850,0
FPT,10/21/2020 11:13,53.8,53.8,53.8,53.8,3590,0
FPT,10/21/2020 11:14,53.8,53.9,53.8,53.8,14400,0
FPT,10/21/2020 11:15,53.8,53.8,53.8,53.8,590,0
FPT,10/21/2020 11:16,53.9,53.9,53.8,53.8,2520,0
FPT,10/21/2020 11:17,53.8,53.9,53.8,53.9,5220,0
FPT,10/21/2020 11:18,53.9,53.9,53.9,53.9,8840,0
FPT,10/21/2020 11:19,53.9,53.9,53.9,53.9,6250,0
FPT,10/21/2020 11:20,53.9,54,53.9,54,2010,0
FPT,10/21/2020 11:22,54,54,53.9,53.9,300,0
FPT,10/21/2020 11:23,53.9,54,53.9,54,4820,0
FPT,10/21/2020 11:24,53.9,53.9,53.9,53.9,5500,0
FPT,10/21/2020 11:25,53.9,53.9,53.9,53.9,3580,0
FPT,10/21/2020 11:26,53.8,53.9,53.8,53.8,28680,0
FPT,10/21/2020 11:27,53.7,53.8,53.7,53.8,6810,0
FPT,10/21/2020 11:28,53.8,53.8,53.8,53.8,4010,0
FPT,10/21/2020 11:29,53.8,53.9,53.8,53.8,120,0
FPT,10/21/2020 13:00,53.8,53.8,53.8,53.8,14560,0
FPT,10/21/2020 13:01,53.7,53.8,53.7,53.8,20260,0
FPT,10/21/2020 13:02,53.7,53.8,53.7,53.8,5190,0
FPT,10/21/2020 13:03,53.8,53.8,53.8,53.8,390,0
FPT,10/21/2020 13:04,53.8,53.8,53.8,53.8,710,0
FPT,10/21/2020 13:05,53.7,53.7,53.7,53.7,300,0
FPT,10/21/2020 13:06,53.7,53.7,53.7,53.7,60,0
FPT,10/21/2020 13:08,53.7,53.8,53.6,53.7,20720,0
FPT,10/21/2020 13:09,53.7,53.7,53.7,53.7,5540,0
FPT,10/21/2020 13:10,53.7,53.7,53.7,53.7,5100,0
FPT,10/21/2020 13:11,53.7,53.7,53.7,53.7,6070,0
FPT,10/21/2020 13:12,53.7,53.7,53.6,53.6,1310,0
FPT,10/21/2020 13:13,53.6,53.6,53.6,53.6,1220,0
FPT,10/21/2020 13:14,53.6,53.6,53.5,53.5,80880,0
FPT,10/21/2020 13:15,53.5,53.6,53.5,53.6,2970,0
FPT,10/21/2020 13:16,53.6,53.6,53.5,53.5,11680,0
FPT,10/21/2020 13:17,53.7,53.7,53.4,53.5,27290,0
FPT,10/21/2020 13:18,53.6,53.6,53.5,53.5,3000,0
FPT,10/21/2020 13:19,53.6,53.6,53.5,53.5,2100,0
FPT,10/21/2020 13:20,53.5,53.6,53.5,53.6,7170,0
FPT,10/21/2020 13:21,53.7,53.7,53.7,53.7,7160,0
FPT,10/21/2020 13:22,53.7,53.7,53.6,53.6,31900,0
FPT,10/21/2020 13:23,53.6,53.6,53.6,53.6,14600,0
FPT,10/21/2020 13:24,53.6,53.6,53.6,53.6,4090,0
FPT,10/21/2020 13:25,53.6,53.6,53.6,53.6,3370,0
FPT,10/21/2020 13:26,53.7,53.7,53.7,53.7,21220,0
FPT,10/21/2020 13:27,53.7,53.8,53.7,53.8,15140,0
FPT,10/21/2020 13:28,53.8,53.8,53.8,53.8,29660,0
FPT,10/21/2020 13:29,53.9,53.9,53.9,53.9,2200,0
FPT,10/21/2020 13:30,53.9,54,53.9,54,14070,0
FPT,10/21/2020 13:31,54,54,54,54,19950,0
FPT,10/21/2020 13:32,54,54,53.9,54,7000,0
FPT,10/21/2020 13:33,54,54,54,54,250,0
FPT,10/21/2020 13:34,54,54,53.9,53.9,2470,0
FPT,10/21/2020 13:35,53.9,54,53.9,53.9,2460,0
FPT,10/21/2020 13:36,54,54,53.9,53.9,5130,0
FPT,10/21/2020 13:37,53.9,53.9,53.8,53.8,5470,0
FPT,10/21/2020 13:38,53.9,53.9,53.9,53.9,210,0
FPT,10/21/2020 13:39,53.8,53.8,53.8,53.8,710,0
FPT,10/21/2020 13:40,53.9,53.9,53.8,53.8,170,0
FPT,10/21/2020 13:42,53.8,53.8,53.8,53.8,5640,0
FPT,10/21/2020 13:43,53.8,53.8,53.8,53.8,2510,0
FPT,10/21/2020 13:44,53.8,53.8,53.8,53.8,450,0
FPT,10/21/2020 13:45,53.8,53.8,53.8,53.8,1010,0
FPT,10/21/2020 13:46,53.8,53.8,53.8,53.8,150,0
FPT,10/21/2020 13:47,53.8,53.8,53.8,53.8,100,0
FPT,10/21/2020 13:48,53.7,53.8,53.7,53.8,3500,0
FPT,10/21/2020 13:49,53.8,53.8,53.8,53.8,3000,0
FPT,10/21/2020 13:50,53.7,53.8,53.7,53.8,2180,0
FPT,10/21/2020 13:51,53.8,53.8,53.8,53.8,7540,0
FPT,10/21/2020 13:52,53.9,53.9,53.8,53.8,4630,0
FPT,10/21/2020 13:53,53.8,53.9,53.8,53.8,15150,0
FPT,10/21/2020 13:54,53.8,53.8,53.8,53.8,950,0
FPT,10/21/2020 13:55,53.8,53.8,53.7,53.8,7250,0
FPT,10/21/2020 13:56,53.8,53.8,53.8,53.8,1770,0
FPT,10/21/2020 13:57,53.8,53.8,53.8,53.8,7830,0
FPT,10/21/2020 13:58,53.8,53.9,53.8,53.9,36530,0
FPT,10/21/2020 13:59,53.8,53.8,53.7,53.8,3770,0
FPT,10/21/2020 14:00,53.7,53.8,53.7,53.7,44970,0
FPT,10/21/2020 14:01,53.8,53.8,53.8,53.8,40,0
FPT,10/21/2020 14:02,53.8,53.8,53.8,53.8,2790,0
FPT,10/21/2020 14:03,53.8,53.8,53.8,53.8,710,0
FPT,10/21/2020 14:05,53.8,53.8,53.8,53.8,4800,0
FPT,10/21/2020 14:06,53.8,53.8,53.8,53.8,900,0
FPT,10/21/2020 14:07,53.7,53.8,53.7,53.7,27570,0
FPT,10/21/2020 14:08,53.7,53.7,53.6,53.6,1080,0
FPT,10/21/2020 14:09,53.7,53.7,53.7,53.7,1380,0
FPT,10/21/2020 14:10,53.7,53.7,53.7,53.7,9980,0
FPT,10/21/2020 14:11,53.7,53.7,53.5,53.5,45090,0
FPT,10/21/2020 14:12,53.5,53.6,53.5,53.5,1120,0
FPT,10/21/2020 14:13,53.6,53.6,53.5,53.6,52980,0
FPT,10/21/2020 14:14,53.5,53.6,53.4,53.5,21920,0
FPT,10/21/2020 14:16,53.5,53.5,53.5,53.5,9870,0
FPT,10/21/2020 14:17,53.5,53.5,53.5,53.5,5200,0
FPT,10/21/2020 14:18,53.4,53.4,53.3,53.3,45210,0
FPT,10/21/2020 14:19,53.4,53.4,53.2,53.3,9920,0
FPT,10/21/2020 14:20,53.3,53.3,53,53,77040,0
FPT,10/21/2020 14:21,53.2,53.2,53,53.2,9950,0
FPT,10/21/2020 14:22,53.1,53.2,53,53.1,92920,0
FPT,10/21/2020 14:23,53.1,53.1,53.1,53.1,28600,0
FPT,10/21/2020 14:24,53.1,53.1,53.1,53.1,24940,0
FPT,10/21/2020 14:25,53.1,53.1,52.9,53,43880,0
FPT,10/21/2020 14:26,53,53,52.9,52.9,75690,0
FPT,10/21/2020 14:27,52.9,52.9,52.9,52.9,56890,0
FPT,10/21/2020 14:28,52.9,52.9,52.8,52.9,19370,0
FPT,10/21/2020 14:29,52.9,53,52.9,53,22630,0
FPT,10/21/2020 14:30,52.9,52.9,52.9,52.9,2100,0
FPT,10/21/2020 14:46,52.8,52.8,52.8,52.8,199790,0
FPT,10/22/2020 9:15,52.8,52.9,52.8,52.9,39650,0
FPT,10/22/2020 9:16,52.9,52.9,52.8,52.8,29600,0
FPT,10/22/2020 9:17,52.8,52.9,52.6,52.7,16920,0
FPT,10/22/2020 9:18,52.7,52.7,52.7,52.7,3760,0
FPT,10/22/2020 9:19,52.7,52.7,52.6,52.6,28620,0
FPT,10/22/2020 9:20,52.6,52.7,52.6,52.6,5160,0
FPT,10/22/2020 9:21,52.7,52.7,52.7,52.7,4860,0
FPT,10/22/2020 9:22,52.7,52.7,52.7,52.7,7870,0
FPT,10/22/2020 9:23,52.8,52.8,52.8,52.8,26610,0
FPT,10/22/2020 9:24,52.7,52.8,52.7,52.8,7650,0
FPT,10/22/2020 9:25,52.7,52.8,52.7,52.8,19760,0
FPT,10/22/2020 9:26,52.8,52.9,52.8,52.9,2890,0
FPT,10/22/2020 9:27,52.8,52.9,52.8,52.9,4140,0
FPT,10/22/2020 9:28,53,53,53,53,43670,0
FPT,10/22/2020 9:29,53,53.2,53,53.2,24590,0
FPT,10/22/2020 9:30,53.2,53.3,53.1,53.2,14810,0
FPT,10/22/2020 9:31,53.3,53.3,53.2,53.3,32510,0
FPT,10/22/2020 9:32,53.2,53.2,53.2,53.2,46980,0
FPT,10/22/2020 9:33,53.2,53.2,53,53.1,24430,0
FPT,10/22/2020 9:34,53.1,53.1,53,53,10040,0
FPT,10/22/2020 9:35,53,53,52.9,53,2490,0
FPT,10/22/2020 9:36,53,53,52.9,52.9,2380,0
FPT,10/22/2020 9:37,53,53,52.9,52.9,12090,0
FPT,10/22/2020 9:38,52.9,52.9,52.8,52.8,6290,0
FPT,10/22/2020 9:39,52.8,52.9,52.8,52.8,17700,0
FPT,10/22/2020 9:40,52.9,52.9,52.7,52.7,22320,0
FPT,10/22/2020 9:41,52.8,52.8,52.8,52.8,10000,0
FPT,10/22/2020 9:42,52.8,52.8,52.8,52.8,2360,0
FPT,10/22/2020 9:43,52.9,52.9,52.9,52.9,100,0
FPT,10/22/2020 9:44,52.9,53,52.9,52.9,18220,0
FPT,10/22/2020 9:45,52.9,53,52.8,52.8,18530,0
FPT,10/22/2020 9:46,52.9,52.9,52.9,52.9,1700,0
FPT,10/22/2020 9:47,52.9,52.9,52.8,52.9,2400,0
FPT,10/22/2020 9:48,52.9,52.9,52.8,52.8,25210,0
FPT,10/22/2020 9:49,52.9,53,52.9,53,18910,0
FPT,10/22/2020 9:50,53,53.1,53,53.1,17290,0
FPT,10/22/2020 9:51,53.1,53.2,53.1,53.2,19800,0
FPT,10/22/2020 9:52,53.1,53.1,53.1,53.1,6740,0
FPT,10/22/2020 9:53,53.1,53.2,53.1,53.1,2670,0
FPT,10/22/2020 9:54,53,53,53,53,5520,0
FPT,10/22/2020 9:55,53.1,53.1,53.1,53.1,8670,0
FPT,10/22/2020 9:56,53.1,53.2,53.1,53.2,3270,0
FPT,10/22/2020 9:57,53.2,53.2,53.1,53.1,1430,0
FPT,10/22/2020 9:58,53.1,53.1,53.1,53.1,3650,0
FPT,10/22/2020 9:59,53.1,53.1,53.1,53.1,220,0
FPT,10/22/2020 10:00,53.1,53.1,53.1,53.1,790,0
FPT,10/22/2020 10:01,53.1,53.1,53.1,53.1,880,0
FPT,10/22/2020 10:02,53.1,53.1,53,53.1,10320,0
FPT,10/22/2020 10:03,53.1,53.1,53.1,53.1,410,0
FPT,10/22/2020 10:04,53,53.1,53,53.1,2020,0
FPT,10/22/2020 10:05,53.1,53.1,53.1,53.1,2700,0
FPT,10/22/2020 10:06,53.1,53.1,53.1,53.1,2280,0
FPT,10/22/2020 10:07,53,53,53,53,570,0
FPT,10/22/2020 10:08,53,53.1,53,53.1,8900,0
FPT,10/22/2020 10:10,53.1,53.1,53.1,53.1,5010,0
FPT,10/22/2020 10:11,53,53,53,53,300,0
FPT,10/22/2020 10:12,53,53,53,53,10,0
FPT,10/22/2020 10:13,53,53,53,53,300,0
FPT,10/22/2020 10:14,53,53,53,53,3140,0
FPT,10/22/2020 10:15,53,53,53,53,19400,0
FPT,10/22/2020 10:16,53,53,53,53,5000,0
FPT,10/22/2020 10:17,53,53,53,53,480,0
FPT,10/22/2020 10:18,53,53,53,53,180,0
FPT,10/22/2020 10:19,53,53,53,53,5000,0
FPT,10/22/2020 10:20,53,53,53,53,70,0
FPT,10/22/2020 10:21,53,53,53,53,2480,0
FPT,10/22/2020 10:22,52.9,53,52.9,53,2950,0
FPT,10/22/2020 10:23,53,53,53,53,19460,0
FPT,10/22/2020 10:24,53,53,53,53,510,0
FPT,10/22/2020 10:25,53,53,53,53,3350,0
FPT,10/22/2020 10:26,53,53,53,53,3780,0
FPT,10/22/2020 10:27,53,53,53,53,4220,0
FPT,10/22/2020 10:28,53,53,53,53,700,0
FPT,10/22/2020 10:29,53,53,52.9,52.9,3750,0
FPT,10/22/2020 10:30,53,53,53,53,1000,0
FPT,10/22/2020 10:32,53,53,52.9,52.9,1010,0
FPT,10/22/2020 10:33,52.9,52.9,52.9,52.9,1020,0
FPT,10/22/2020 10:34,52.9,53,52.9,53,680,0
FPT,10/22/2020 10:35,52.9,52.9,52.9,52.9,4390,0
FPT,10/22/2020 10:36,52.9,52.9,52.9,52.9,1800,0
FPT,10/22/2020 10:37,52.9,52.9,52.9,52.9,500,0
FPT,10/22/2020 10:38,52.9,52.9,52.9,52.9,17480,0
FPT,10/22/2020 10:39,52.9,52.9,52.9,52.9,3610,0
FPT,10/22/2020 10:40,52.9,53,52.9,53,22340,0
FPT,10/22/2020 10:41,52.9,52.9,52.8,52.8,7660,0
FPT,10/22/2020 10:42,52.8,52.8,52.8,52.8,2390,0
FPT,10/22/2020 10:43,52.8,52.8,52.8,52.8,2100,0
FPT,10/22/2020 10:44,52.8,52.8,52.8,52.8,68290,0
FPT,10/22/2020 10:45,52.8,52.8,52.8,52.8,12050,0
FPT,10/22/2020 10:46,52.8,52.8,52.7,52.8,17620,0
FPT,10/22/2020 10:47,52.8,52.8,52.7,52.8,2700,0
FPT,10/22/2020 10:48,52.8,52.8,52.7,52.8,17640,0
FPT,10/22/2020 10:49,52.7,52.8,52.7,52.8,1250,0
FPT,10/22/2020 10:50,52.8,52.8,52.7,52.7,1020,0
FPT,10/22/2020 10:51,52.7,52.8,52.7,52.7,5780,0
FPT,10/22/2020 10:52,52.7,52.7,52.7,52.7,1220,0
FPT,10/22/2020 10:53,52.7,52.8,52.7,52.7,5980,0
FPT,10/22/2020 10:54,52.8,52.8,52.7,52.7,4500,0
FPT,10/22/2020 10:55,52.7,52.8,52.7,52.8,8270,0
FPT,10/22/2020 10:56,52.8,52.8,52.8,52.8,50120,0
FPT,10/22/2020 10:57,52.8,52.9,52.8,52.9,2200,0
FPT,10/22/2020 10:58,52.8,52.9,52.8,52.9,16370,0
FPT,10/22/2020 10:59,52.9,52.9,52.8,52.9,43940,0
FPT,10/22/2020 11:00,53,53,53,53,5220,0
FPT,10/22/2020 11:01,53,53,53,53,24160,0
FPT,10/22/2020 11:02,53,53,53,53,29150,0
FPT,10/22/2020 11:03,53,53,53,53,11850,0
FPT,10/22/2020 11:04,53,53,52.9,52.9,1120,0
FPT,10/22/2020 11:05,52.9,53,52.9,53,10100,0
FPT,10/22/2020 11:06,52.9,53,52.9,53,570,0
FPT,10/22/2020 11:07,53.1,53.1,53,53,100,0
FPT,10/22/2020 11:08,53,53,53,53,20,0
FPT,10/22/2020 11:09,53.1,53.1,53.1,53.1,33860,0
FPT,10/22/2020 11:10,53.2,53.2,53.2,53.2,500,0
FPT,10/22/2020 11:11,53.2,53.2,53.1,53.1,490,0
FPT,10/22/2020 11:12,53.2,53.2,53.1,53.1,320,0
FPT,10/22/2020 11:13,53.2,53.2,53.1,53.1,3020,0
FPT,10/22/2020 11:14,53.1,53.1,53.1,53.1,2160,0
FPT,10/22/2020 11:15,53.2,53.2,53.1,53.2,15070,0
FPT,10/22/2020 11:16,53.2,53.2,53.1,53.2,20110,0
FPT,10/22/2020 11:17,53.2,53.3,53.2,53.3,11750,0
FPT,10/22/2020 11:18,53.2,53.3,53.2,53.2,3270,0
FPT,10/22/2020 11:19,53.2,53.2,53.2,53.2,8660,0
FPT,10/22/2020 11:20,53.2,53.2,53.2,53.2,3180,0
FPT,10/22/2020 11:21,53.1,53.1,53.1,53.1,700,0
FPT,10/22/2020 11:22,53.1,53.1,53.1,53.1,760,0
FPT,10/22/2020 11:23,53.1,53.1,53.1,53.1,10,0
FPT,10/22/2020 11:24,53.1,53.2,53.1,53.2,19850,0
FPT,10/22/2020 11:25,53.2,53.2,53.2,53.2,3000,0
FPT,10/22/2020 11:26,53.1,53.2,53.1,53.2,830,0
FPT,10/22/2020 11:27,53.1,53.1,53.1,53.1,4000,0
FPT,10/22/2020 11:28,53.1,53.1,53.1,53.1,1050,0
FPT,10/22/2020 11:29,53.1,53.2,53.1,53.1,1180,0
FPT,10/22/2020 13:00,53.1,53.1,53,53,8240,0
FPT,10/22/2020 13:01,53.1,53.2,53.1,53.2,15540,0
FPT,10/22/2020 13:02,53.2,53.2,53.2,53.2,1300,0
FPT,10/22/2020 13:04,53.2,53.2,53.2,53.2,140,0
FPT,10/22/2020 13:05,53.2,53.2,53.2,53.2,200,0
FPT,10/22/2020 13:06,53.1,53.2,53.1,53.1,780,0
FPT,10/22/2020 13:07,53.1,53.1,53.1,53.1,6750,0
FPT,10/22/2020 13:08,53.1,53.1,53.1,53.1,2500,0
FPT,10/22/2020 13:09,53.1,53.2,53.1,53.1,3420,0
FPT,10/22/2020 13:11,53.1,53.1,53.1,53.1,1680,0
FPT,10/22/2020 13:12,53.1,53.1,53.1,53.1,3600,0
FPT,10/22/2020 13:13,53.1,53.1,53.1,53.1,1200,0
FPT,10/22/2020 13:14,53.1,53.2,53.1,53.2,1060,0
FPT,10/22/2020 13:15,53.2,53.2,53.2,53.2,2520,0
FPT,10/22/2020 13:16,53.2,53.2,53.2,53.2,1540,0
FPT,10/22/2020 13:17,53.2,53.2,53.2,53.2,1630,0
FPT,10/22/2020 13:18,53.1,53.2,53,53.2,67100,0
FPT,10/22/2020 13:19,53.2,53.2,53,53,6150,0
FPT,10/22/2020 13:20,53.1,53.2,53.1,53.2,10480,0
FPT,10/22/2020 13:21,53.2,53.2,53.2,53.2,2550,0
FPT,10/22/2020 13:22,53.2,53.2,53.2,53.2,2930,0
FPT,10/22/2020 13:24,53.2,53.2,53.2,53.2,1060,0
FPT,10/22/2020 13:25,53.1,53.1,53.1,53.1,70,0
FPT,10/22/2020 13:26,53.1,53.1,53,53,1720,0
FPT,10/22/2020 13:27,53,53.1,53,53,2020,0
FPT,10/22/2020 13:28,53,53,53,53,500,0
FPT,10/22/2020 13:29,53,53,53,53,200,0
FPT,10/22/2020 13:30,53,53.1,53,53.1,2060,0
FPT,10/22/2020 13:31,53.1,53.2,53.1,53.2,12360,0
FPT,10/22/2020 13:32,53.2,53.2,53.2,53.2,33560,0
FPT,10/22/2020 13:33,53.2,53.2,53.2,53.2,150,0
FPT,10/22/2020 13:34,53.2,53.2,53.2,53.2,120,0
FPT,10/22/2020 13:35,53.2,53.2,53.2,53.2,210,0
FPT,10/22/2020 13:36,53.1,53.3,53.1,53.3,9760,0
FPT,10/22/2020 13:37,53.3,53.3,53.3,53.3,27690,0
FPT,10/22/2020 13:38,53.3,53.4,53.2,53.3,28340,0
FPT,10/22/2020 13:39,53.3,53.4,53.3,53.4,11090,0
FPT,10/22/2020 13:40,53.3,53.4,53.3,53.4,28450,0
FPT,10/22/2020 13:41,53.3,53.4,53.3,53.4,120,0
FPT,10/22/2020 13:42,53.4,53.4,53.4,53.4,12290,0
FPT,10/22/2020 13:43,53.4,53.5,53.4,53.5,3390,0
FPT,10/22/2020 13:44,53.5,53.6,53.5,53.6,50410,0
FPT,10/22/2020 13:45,53.6,53.8,53.6,53.7,16100,0
FPT,10/22/2020 13:46,53.8,53.9,53.8,53.9,10580,0
FPT,10/22/2020 13:47,53.8,53.8,53.8,53.8,4980,0
FPT,10/22/2020 13:48,53.8,53.8,53.6,53.7,8360,0
FPT,10/22/2020 13:49,53.7,53.7,53.7,53.7,4020,0
FPT,10/22/2020 13:50,53.7,53.7,53.7,53.7,5310,0
FPT,10/22/2020 13:51,53.7,53.8,53.7,53.7,3570,0
FPT,10/22/2020 13:52,53.7,53.8,53.6,53.7,18060,0
FPT,10/22/2020 13:53,53.7,53.7,53.6,53.6,50,0
FPT,10/22/2020 13:54,53.6,53.6,53.6,53.6,5580,0
FPT,10/22/2020 13:55,53.6,53.7,53.6,53.6,1000,0
FPT,10/22/2020 13:57,53.6,53.6,53.6,53.6,3300,0
FPT,10/22/2020 13:58,53.6,53.6,53.5,53.5,21730,0
FPT,10/22/2020 13:59,53.6,53.6,53.5,53.5,5260,0
FPT,10/22/2020 14:00,53.6,53.6,53.5,53.5,4100,0
FPT,10/22/2020 14:01,53.5,53.5,53.5,53.5,420,0
FPT,10/22/2020 14:02,53.5,53.5,53.5,53.5,930,0
FPT,10/22/2020 14:03,53.4,53.4,53.4,53.4,2530,0
FPT,10/22/2020 14:04,53.4,53.4,53.4,53.4,4500,0
FPT,10/22/2020 14:05,53.4,53.4,53.3,53.3,4640,0
FPT,10/22/2020 14:06,53.3,53.3,53.3,53.3,3650,0
FPT,10/22/2020 14:07,53.4,53.4,53.4,53.4,1000,0
FPT,10/22/2020 14:09,53.3,53.3,53.3,53.3,50,0
FPT,10/22/2020 14:10,53.3,53.4,53.3,53.3,1200,0
FPT,10/22/2020 14:11,53.3,53.3,53.3,53.3,100,0
FPT,10/22/2020 14:12,53.3,53.4,53.3,53.4,2710,0
FPT,10/22/2020 14:13,53.4,53.4,53.4,53.4,2380,0
FPT,10/22/2020 14:14,53.4,53.4,53.4,53.4,3580,0
FPT,10/22/2020 14:15,53.4,53.4,53.4,53.4,10080,0
FPT,10/22/2020 14:16,53.4,53.6,53.4,53.6,31880,0
FPT,10/22/2020 14:17,53.6,53.6,53.6,53.6,7190,0
FPT,10/22/2020 14:18,53.6,53.6,53.6,53.6,3820,0
FPT,10/22/2020 14:19,53.5,53.6,53.5,53.6,14260,0
FPT,10/22/2020 14:20,53.6,53.6,53.6,53.6,11830,0
FPT,10/22/2020 14:21,53.6,53.6,53.5,53.6,15160,0
FPT,10/22/2020 14:22,53.6,53.8,53.6,53.8,22110,0
FPT,10/22/2020 14:23,53.8,53.8,53.8,53.8,7060,0
FPT,10/22/2020 14:24,53.8,53.8,53.8,53.8,3470,0
FPT,10/22/2020 14:25,53.8,53.8,53.6,53.8,6630,0
FPT,10/22/2020 14:26,53.8,53.8,53.7,53.8,14380,0
FPT,10/22/2020 14:27,53.8,53.9,53.8,53.9,49000,0
FPT,10/22/2020 14:28,53.9,53.9,53.8,53.9,67080,0
FPT,10/22/2020 14:29,53.9,54,53.9,54,10040,0
FPT,10/22/2020 14:30,53.9,53.9,53.9,53.9,100,0
FPT,10/22/2020 14:46,54,54,54,54,291450,0
FPT,10/23/2020 9:15,54.2,54.2,54.1,54.2,83360,0
FPT,10/23/2020 9:16,54.2,54.2,53.5,54.1,52220,0
FPT,10/23/2020 9:17,54,54.1,54,54.1,5460,0
FPT,10/23/2020 9:18,54,54.2,54,54.2,18250,0
FPT,10/23/2020 9:19,54.1,54.2,54.1,54.2,20460,0
FPT,10/23/2020 9:20,54.2,54.2,54,54,38710,0
FPT,10/23/2020 9:21,54.1,54.1,54.1,54.1,1020,0
FPT,10/23/2020 9:22,54,54.1,54,54,29870,0
FPT,10/23/2020 9:23,54,54,53.9,53.9,3040,0
FPT,10/23/2020 9:24,54,54,54,54,7030,0
FPT,10/23/2020 9:25,54,54,53.9,53.9,2720,0
FPT,10/23/2020 9:26,54,54,54,54,4840,0
FPT,10/23/2020 9:27,54,54,53.9,53.9,14220,0
FPT,10/23/2020 9:28,54,54.1,54,54,9510,0
FPT,10/23/2020 9:29,54,54,54,54,4810,0
FPT,10/23/2020 9:30,54,54,54,54,6340,0
FPT,10/23/2020 9:31,54,54,54,54,11130,0
FPT,10/23/2020 9:32,54,54,53.9,53.9,8840,0
FPT,10/23/2020 9:33,54,54,53.9,54,4590,0
FPT,10/23/2020 9:34,54,54,54,54,5270,0
FPT,10/23/2020 9:35,53.9,54,53.8,53.9,25750,0
FPT,10/23/2020 9:36,53.8,53.9,53.8,53.9,1110,0
FPT,10/23/2020 9:37,53.8,53.8,53.7,53.7,15480,0
FPT,10/23/2020 9:38,53.8,53.8,53.7,53.7,8960,0
FPT,10/23/2020 9:39,53.7,53.8,53.7,53.7,32450,0
FPT,10/23/2020 9:40,53.6,53.7,53.6,53.7,34920,0
FPT,10/23/2020 9:41,53.7,53.8,53.7,53.7,12910,0
FPT,10/23/2020 9:42,53.7,53.8,53.6,53.8,34650,0
FPT,10/23/2020 9:43,53.8,53.8,53.7,53.8,16630,0
FPT,10/23/2020 9:44,53.8,53.9,53.7,53.9,20330,0
FPT,10/23/2020 9:45,53.8,53.9,53.7,53.9,15200,0
FPT,10/23/2020 9:46,53.9,53.9,53.9,53.9,4850,0
FPT,10/23/2020 9:47,53.9,53.9,53.8,53.9,34980,0
FPT,10/23/2020 9:48,53.9,53.9,53.9,53.9,15670,0
FPT,10/23/2020 9:49,53.9,53.9,53.9,53.9,11710,0
FPT,10/23/2020 9:50,53.9,54,53.9,53.9,5470,0
FPT,10/23/2020 9:51,53.9,54,53.9,54,7400,0
FPT,10/23/2020 9:52,53.9,54,53.9,54,2800,0
FPT,10/23/2020 9:53,54,54,53.9,53.9,21210,0
FPT,10/23/2020 9:54,54,54,54,54,10470,0
FPT,10/23/2020 9:55,54,54,53.9,54,1960,0
FPT,10/23/2020 9:56,54,54,53.9,53.9,26450,0
FPT,10/23/2020 9:57,54,54,53.9,54,10740,0
FPT,10/23/2020 9:58,54,54,53.9,54,2260,0
FPT,10/23/2020 9:59,53.9,54,53.9,54,21640,0
FPT,10/23/2020 10:00,54,54,54,54,25150,0
FPT,10/23/2020 10:01,54,54,54,54,5860,0
FPT,10/23/2020 10:02,54,54,53.9,53.9,24330,0
FPT,10/23/2020 10:03,54,54,54,54,15950,0
FPT,10/23/2020 10:04,54,54,54,54,15920,0
FPT,10/23/2020 10:05,54,54,54,54,2520,0
FPT,10/23/2020 10:06,54,54.1,54,54.1,21300,0
FPT,10/23/2020 10:07,54.1,54.1,54,54,3380,0
FPT,10/23/2020 10:08,54,54,54,54,1940,0
FPT,10/23/2020 10:09,54.1,54.1,54,54.1,3100,0
FPT,10/23/2020 10:10,54.1,54.1,54.1,54.1,210,0
FPT,10/23/2020 10:11,54,54.1,54,54.1,98240,0
FPT,10/23/2020 10:12,54.1,54.3,54.1,54.3,72550,0
FPT,10/23/2020 10:13,54.3,54.4,54.3,54.4,17760,0
FPT,10/23/2020 10:14,54.4,54.4,54.1,54.4,80580,0
FPT,10/23/2020 10:15,54.5,54.5,54.3,54.4,12750,0
FPT,10/23/2020 10:16,54.3,54.4,54.2,54.3,15300,0
FPT,10/23/2020 10:17,54.3,54.4,54.3,54.3,27440,0
FPT,10/23/2020 10:18,54.2,54.3,54.2,54.3,13330,0
FPT,10/23/2020 10:19,54.2,54.2,54.2,54.2,9420,0
FPT,10/23/2020 10:20,54.2,54.3,54.2,54.3,26600,0
FPT,10/23/2020 10:21,54.3,54.3,54.2,54.2,16700,0
FPT,10/23/2020 10:22,54.2,54.2,54.1,54.1,57920,0
FPT,10/23/2020 10:23,54.1,54.1,54.1,54.1,11750,0
FPT,10/23/2020 10:24,54,54.1,54,54.1,3960,0
FPT,10/23/2020 10:25,54.1,54.1,54,54,1510,0
FPT,10/23/2020 10:26,54,54.1,54,54.1,7000,0
FPT,10/23/2020 10:27,54,54.1,54,54.1,550,0
FPT,10/23/2020 10:28,54,54.1,54,54,4190,0
FPT,10/23/2020 10:29,54.1,54.1,54.1,54.1,700,0
FPT,10/23/2020 10:30,54,54.1,54,54.1,24770,0
FPT,10/23/2020 10:31,54.1,54.1,54.1,54.1,5940,0
FPT,10/23/2020 10:32,54.1,54.2,54.1,54.1,2230,0
FPT,10/23/2020 10:33,54.1,54.1,54.1,54.1,90,0
FPT,10/23/2020 10:34,54.1,54.1,54.1,54.1,440,0
FPT,10/23/2020 10:35,54.1,54.2,54.1,54.2,21700,0
FPT,10/23/2020 10:36,54.2,54.2,54.1,54.1,7710,0
FPT,10/23/2020 10:37,54.1,54.1,54.1,54.1,3230,0
FPT,10/23/2020 10:38,54.1,54.1,54.1,54.1,570,0
FPT,10/23/2020 10:39,54,54,54,54,50,0
FPT,10/23/2020 10:40,54,54.1,54,54.1,1110,0
FPT,10/23/2020 10:41,54.1,54.1,54,54,34580,0
FPT,10/23/2020 10:42,54.1,54.1,54.1,54.1,360,0
FPT,10/23/2020 10:43,54.1,54.2,54.1,54.1,19830,0
FPT,10/23/2020 10:44,54.1,54.1,54.1,54.1,3410,0
FPT,10/23/2020 10:45,54,54.1,54,54.1,3550,0
FPT,10/23/2020 10:46,54.1,54.1,54,54,7000,0
FPT,10/23/2020 10:47,54.1,54.1,54,54.1,3380,0
FPT,10/23/2020 10:48,54.1,54.1,54,54,6100,0
FPT,10/23/2020 10:49,54,54.1,54,54.1,4000,0
FPT,10/23/2020 10:50,54.1,54.1,54,54,3960,0
FPT,10/23/2020 10:51,54,54,54,54,66000,0
FPT,10/23/2020 10:52,54,54,54,54,5150,0
FPT,10/23/2020 10:53,54,54,53.9,53.9,80,0
FPT,10/23/2020 10:54,53.9,54,53.9,53.9,95010,0
FPT,10/23/2020 10:55,53.9,54,53.9,54,4780,0
FPT,10/23/2020 10:56,54,54,54,54,1340,0
FPT,10/23/2020 10:57,54,54,54,54,4680,0
FPT,10/23/2020 10:58,54,54,54,54,6220,0
FPT,10/23/2020 10:59,54,54,54,54,27160,0
FPT,10/23/2020 11:00,54,54,53.9,54,3210,0
FPT,10/23/2020 11:01,54,54,54,54,4830,0
FPT,10/23/2020 11:02,54,54,54,54,4410,0
FPT,10/23/2020 11:03,54,54,53.9,54,15640,0
FPT,10/23/2020 11:04,54,54,54,54,15640,0
FPT,10/23/2020 11:05,54,54,54,54,1370,0
FPT,10/23/2020 11:06,54,54,54,54,10010,0
FPT,10/23/2020 11:07,54,54,54,54,1670,0
FPT,10/23/2020 11:08,53.9,53.9,53.9,53.9,1100,0
FPT,10/23/2020 11:09,54,54,54,54,2930,0
FPT,10/23/2020 11:10,54,54,54,54,1000,0
FPT,10/23/2020 11:11,54,54,54,54,140,0
FPT,10/23/2020 11:13,54,54,54,54,20,0
FPT,10/23/2020 11:14,54,54,54,54,2000,0
FPT,10/23/2020 11:15,53.9,54,53.9,53.9,240,0
FPT,10/23/2020 11:16,53.9,54,53.9,54,17990,0
FPT,10/23/2020 11:17,54,54,54,54,70,0
FPT,10/23/2020 11:18,54,54,54,54,90,0
FPT,10/23/2020 11:19,54,54,54,54,20,0
FPT,10/23/2020 11:20,54,54,54,54,200,0
FPT,10/23/2020 11:21,54,54,54,54,5000,0
FPT,10/23/2020 11:22,54,54,54,54,3930,0
FPT,10/23/2020 11:23,54,54,54,54,11300,0
FPT,10/23/2020 11:24,54,54,54,54,250,0
FPT,10/23/2020 11:27,53.9,54,53.9,54,2440,0
FPT,10/23/2020 11:28,54,54,54,54,2000,0
FPT,10/23/2020 11:29,54,54,53.9,53.9,2410,0
FPT,10/23/2020 13:00,53.9,53.9,53.9,53.9,9540,0
FPT,10/23/2020 13:01,54,54,54,54,3250,0
FPT,10/23/2020 13:02,54,54,54,54,2100,0
FPT,10/23/2020 13:03,53.9,53.9,53.9,53.9,3000,0
FPT,10/23/2020 13:04,53.9,53.9,53.9,53.9,100,0
FPT,10/23/2020 13:05,53.9,54,53.9,54,710,0
FPT,10/23/2020 13:06,54,54,54,54,45120,0
FPT,10/23/2020 13:07,54,54,54,54,1570,0
FPT,10/23/2020 13:08,53.9,54,53.9,54,10100,0
FPT,10/23/2020 13:09,54,54,54,54,160,0
FPT,10/23/2020 13:10,54,54,54,54,3110,0
FPT,10/23/2020 13:12,54,54,54,54,2490,0
FPT,10/23/2020 13:13,54,54,54,54,1750,0
FPT,10/23/2020 13:14,54,54,54,54,5830,0
FPT,10/23/2020 13:15,54,54,53.9,54,2420,0
FPT,10/23/2020 13:16,54,54,54,54,1510,0
FPT,10/23/2020 13:17,54,54,54,54,1210,0
FPT,10/23/2020 13:18,54,54,54,54,900,0
FPT,10/23/2020 13:19,54,54,54,54,500,0
FPT,10/23/2020 13:20,54,54,54,54,1470,0
FPT,10/23/2020 13:21,54,54,54,54,350,0
FPT,10/23/2020 13:22,53.9,54,53.9,54,6270,0
FPT,10/23/2020 13:23,54,54,54,54,200,0
FPT,10/23/2020 13:24,54,54,54,54,990,0
FPT,10/23/2020 13:25,53.9,54,53.9,54,3400,0
FPT,10/23/2020 13:26,54,54,53.9,54,4260,0
FPT,10/23/2020 13:27,53.9,54,53.9,54,230,0
FPT,10/23/2020 13:28,54,54,53.9,53.9,4820,0
FPT,10/23/2020 13:29,53.9,53.9,53.9,53.9,400,0
FPT,10/23/2020 13:30,54,54,54,54,200,0
FPT,10/23/2020 13:31,54,54,53.9,54,2620,0
FPT,10/23/2020 13:33,54,54,54,54,15410,0
FPT,10/23/2020 13:34,54.1,54.1,54,54,6210,0
FPT,10/23/2020 13:35,54.1,54.1,54,54.1,7520,0
FPT,10/23/2020 13:36,54.1,54.1,54.1,54.1,8540,0
FPT,10/23/2020 13:37,54,54.1,54,54.1,3120,0
FPT,10/23/2020 13:38,54.1,54.1,54.1,54.1,800,0
FPT,10/23/2020 13:39,54.1,54.1,54,54.1,3320,0
FPT,10/23/2020 13:40,54.1,54.1,54,54.1,4030,0
FPT,10/23/2020 13:41,54.1,54.1,54,54,1720,0
FPT,10/23/2020 13:42,54,54.1,54,54,11960,0
FPT,10/23/2020 13:43,54,54,54,54,2210,0
FPT,10/23/2020 13:44,54,54,54,54,1700,0
FPT,10/23/2020 13:45,54,54,54,54,950,0
FPT,10/23/2020 13:46,54,54,54,54,880,0
FPT,10/23/2020 13:47,54,54,53.9,54,610,0
FPT,10/23/2020 13:48,54,54,54,54,12670,0
FPT,10/23/2020 13:49,54,54,53.9,53.9,6100,0
FPT,10/23/2020 13:50,54,54,54,54,6180,0
FPT,10/23/2020 13:51,54,54,54,54,1760,0
FPT,10/23/2020 13:52,54,54,53.9,54,100,0
FPT,10/23/2020 13:53,54,54,53.9,53.9,20100,0
FPT,10/23/2020 13:54,54.1,54.1,54,54,4860,0
FPT,10/23/2020 13:55,54,54.1,54,54,810,0
FPT,10/23/2020 13:56,54.1,54.1,54,54,6250,0
FPT,10/23/2020 13:57,54,54.1,54,54,6620,0
FPT,10/23/2020 13:58,54,54,54,54,8700,0
FPT,10/23/2020 13:59,54.1,54.1,54,54.1,1920,0
FPT,10/23/2020 14:00,54,54.1,54,54.1,4020,0
FPT,10/23/2020 14:01,54,54,53.9,54,5520,0
FPT,10/23/2020 14:02,54,54,53.9,54,100,0
FPT,10/23/2020 14:03,53.9,54,53.9,54,4570,0
FPT,10/23/2020 14:04,53.9,54,53.9,53.9,870,0
FPT,10/23/2020 14:05,54,54,54,54,590,0
FPT,10/23/2020 14:06,54,54,54,54,20,0
FPT,10/23/2020 14:07,54,54,53.9,54,6290,0
FPT,10/23/2020 14:08,54,54,54,54,1250,0
FPT,10/23/2020 14:09,54,54,53.9,53.9,1860,0
FPT,10/23/2020 14:10,53.9,53.9,53.9,53.9,5000,0
FPT,10/23/2020 14:11,53.9,53.9,53.9,53.9,3040,0
FPT,10/23/2020 14:12,53.9,53.9,53.9,53.9,900,0
FPT,10/23/2020 14:13,54,54,53.9,53.9,470,0
FPT,10/23/2020 14:14,53.9,54,53.9,54,12560,0
FPT,10/23/2020 14:15,53.9,54,53.9,54,15490,0
FPT,10/23/2020 14:16,54,54,54,54,14610,0
FPT,10/23/2020 14:17,54,54,53.9,54,8270,0
FPT,10/23/2020 14:18,54,54,53.9,53.9,21080,0
FPT,10/23/2020 14:19,54,54,53.9,53.9,6740,0
FPT,10/23/2020 14:20,54,54,53.9,54,12990,0
FPT,10/23/2020 14:21,53.9,54,53.9,54,28260,0
FPT,10/23/2020 14:22,54,54,53.9,54,7270,0
FPT,10/23/2020 14:23,54,54.1,53.9,54.1,24790,0
FPT,10/23/2020 14:24,54.1,54.1,53.9,53.9,19420,0
FPT,10/23/2020 14:25,54.1,54.1,54,54,28600,0
FPT,10/23/2020 14:26,54,54.1,54,54.1,28750,0
FPT,10/23/2020 14:27,54,54.1,54,54.1,31540,0
FPT,10/23/2020 14:28,54.1,54.1,54,54.1,25760,0
FPT,10/23/2020 14:29,54.1,54.1,54,54.1,7080,0
FPT,10/23/2020 14:30,54.1,54.1,54.1,54.1,1030,0
FPT,10/23/2020 14:46,53.9,53.9,53.9,53.9,252000,0
FPT,10/26/2020 9:15,53.9,54,53.9,54,38650,0
FPT,10/26/2020 9:16,54,54,53.9,53.9,2240,0
FPT,10/26/2020 9:17,54,54,53.9,53.9,8380,0
FPT,10/26/2020 9:18,53.8,53.9,53.6,53.6,17430,0
FPT,10/26/2020 9:19,53.7,53.8,53.6,53.8,10290,0
FPT,10/26/2020 9:20,53.8,53.8,53.8,53.8,7860,0
FPT,10/26/2020 9:21,53.8,53.8,53.8,53.8,6200,0
FPT,10/26/2020 9:22,53.8,53.8,53.8,53.8,5690,0
FPT,10/26/2020 9:23,53.8,53.8,53.8,53.8,2610,0
FPT,10/26/2020 9:24,53.9,53.9,53.8,53.8,7940,0
FPT,10/26/2020 9:25,53.8,53.9,53.8,53.8,14320,0
FPT,10/26/2020 9:26,53.8,53.9,53.8,53.9,2520,0
FPT,10/26/2020 9:27,53.9,53.9,53.9,53.9,23370,0
FPT,10/26/2020 9:28,53.9,53.9,53.9,53.9,8980,0
FPT,10/26/2020 9:29,53.9,53.9,53.9,53.9,9310,0
FPT,10/26/2020 9:30,53.9,53.9,53.9,53.9,3520,0
FPT,10/26/2020 9:31,53.9,53.9,53.8,53.8,7250,0
FPT,10/26/2020 9:32,53.8,53.9,53.8,53.9,150,0
FPT,10/26/2020 9:33,53.9,54,53.8,53.8,8900,0
FPT,10/26/2020 9:34,53.8,53.9,53.8,53.8,12250,0
FPT,10/26/2020 9:35,53.8,53.8,53.8,53.8,7000,0
FPT,10/26/2020 9:36,53.8,53.8,53.8,53.8,1770,0
FPT,10/26/2020 9:37,53.9,53.9,53.8,53.8,5640,0
FPT,10/26/2020 9:38,53.8,53.8,53.8,53.8,9640,0
FPT,10/26/2020 9:39,53.8,53.8,53.8,53.8,12460,0
FPT,10/26/2020 9:40,53.7,53.8,53.7,53.8,400,0
FPT,10/26/2020 9:41,53.8,53.8,53.8,53.8,13590,0
FPT,10/26/2020 9:42,53.8,53.8,53.8,53.8,4170,0
FPT,10/26/2020 9:43,53.8,53.9,53.8,53.9,32270,0
FPT,10/26/2020 9:44,53.9,53.9,53.9,53.9,9470,0
FPT,10/26/2020 9:45,53.9,53.9,53.9,53.9,13550,0
FPT,10/26/2020 9:46,53.9,53.9,53.9,53.9,5020,0
FPT,10/26/2020 9:48,53.9,53.9,53.9,53.9,910,0
FPT,10/26/2020 9:49,53.9,53.9,53.9,53.9,300,0
FPT,10/26/2020 9:50,53.9,53.9,53.8,53.8,8220,0
FPT,10/26/2020 9:51,53.9,53.9,53.9,53.9,1250,0
FPT,10/26/2020 9:52,53.9,53.9,53.9,53.9,3250,0
FPT,10/26/2020 9:53,53.9,53.9,53.9,53.9,22900,0
FPT,10/26/2020 9:54,53.9,54,53.9,53.9,13310,0
FPT,10/26/2020 9:55,53.9,54,53.7,53.7,42030,0
FPT,10/26/2020 9:56,53.9,53.9,53.8,53.9,1850,0
FPT,10/26/2020 9:57,53.9,53.9,53.9,53.9,200,0
FPT,10/26/2020 9:58,53.8,53.8,53.7,53.8,11530,0
FPT,10/26/2020 9:59,53.8,53.8,53.8,53.8,310,0
FPT,10/26/2020 10:00,53.8,53.8,53.7,53.8,1180,0
FPT,10/26/2020 10:01,53.8,53.8,53.8,53.8,6140,0
FPT,10/26/2020 10:02,53.8,53.8,53.7,53.7,15370,0
FPT,10/26/2020 10:03,53.8,53.8,53.7,53.8,11970,0
FPT,10/26/2020 10:04,53.8,53.8,53.8,53.8,4680,0
FPT,10/26/2020 10:05,53.8,53.8,53.8,53.8,6620,0
FPT,10/26/2020 10:06,53.9,53.9,53.8,53.8,1210,0
FPT,10/26/2020 10:07,53.8,53.8,53.8,53.8,7280,0
FPT,10/26/2020 10:08,53.8,53.8,53.7,53.7,7620,0
FPT,10/26/2020 10:09,53.7,53.8,53.7,53.7,630,0
FPT,10/26/2020 10:10,53.8,53.8,53.7,53.7,2810,0
FPT,10/26/2020 10:11,53.7,53.7,53.7,53.7,200,0
FPT,10/26/2020 10:12,53.8,53.8,53.7,53.7,9980,0
FPT,10/26/2020 10:13,53.8,53.8,53.8,53.8,1530,0
FPT,10/26/2020 10:14,53.8,53.8,53.8,53.8,300,0
FPT,10/26/2020 10:15,53.7,53.8,53.7,53.8,2120,0
FPT,10/26/2020 10:16,53.8,53.8,53.7,53.7,20010,0
FPT,10/26/2020 10:17,53.7,53.7,53.7,53.7,45550,0
FPT,10/26/2020 10:19,53.7,53.7,53.6,53.6,1800,0
FPT,10/26/2020 10:20,53.6,53.7,53.6,53.7,16500,0
FPT,10/26/2020 10:21,53.7,53.7,53.6,53.6,6280,0
FPT,10/26/2020 10:22,53.7,53.7,53.6,53.7,5630,0
FPT,10/26/2020 10:23,53.7,53.7,53.6,53.6,1630,0
FPT,10/26/2020 10:24,53.7,53.7,53.6,53.7,15950,0
FPT,10/26/2020 10:25,53.7,53.7,53.6,53.6,110,0
FPT,10/26/2020 10:26,53.7,53.7,53.6,53.6,5280,0
FPT,10/26/2020 10:27,53.7,53.7,53.6,53.6,24610,0
FPT,10/26/2020 10:28,53.7,53.7,53.6,53.6,4930,0
FPT,10/26/2020 10:30,53.6,53.7,53.6,53.6,3610,0
FPT,10/26/2020 10:31,53.7,53.7,53.6,53.6,250,0
FPT,10/26/2020 10:32,53.6,53.6,53.6,53.6,30,0
FPT,10/26/2020 10:33,53.7,53.7,53.6,53.7,27730,0
FPT,10/26/2020 10:34,53.7,53.7,53.6,53.7,12080,0
FPT,10/26/2020 10:35,53.7,53.7,53.6,53.6,13180,0
FPT,10/26/2020 10:36,53.6,53.7,53.6,53.7,1550,0
FPT,10/26/2020 10:37,53.6,53.7,53.6,53.7,2010,0
FPT,10/26/2020 10:38,53.6,53.7,53.6,53.7,17770,0
FPT,10/26/2020 10:39,53.6,53.7,53.6,53.6,41040,0
FPT,10/26/2020 10:40,53.7,53.7,53.6,53.6,80,0
FPT,10/26/2020 10:41,53.6,53.6,53.6,53.6,5300,0
FPT,10/26/2020 10:42,53.6,53.6,53.6,53.6,10300,0
FPT,10/26/2020 10:43,53.7,53.7,53.6,53.6,2330,0
FPT,10/26/2020 10:44,53.7,53.7,53.7,53.7,630,0
FPT,10/26/2020 10:45,53.7,53.7,53.6,53.6,310,0
FPT,10/26/2020 10:46,53.7,53.7,53.6,53.7,64420,0
FPT,10/26/2020 10:47,53.7,53.7,53.7,53.7,2550,0
FPT,10/26/2020 10:48,53.7,53.7,53.7,53.7,33290,0
FPT,10/26/2020 10:49,53.7,53.7,53.7,53.7,2850,0
FPT,10/26/2020 10:50,53.7,53.7,53.7,53.7,910,0
FPT,10/26/2020 10:51,53.6,53.7,53.6,53.7,2120,0
FPT,10/26/2020 10:52,53.7,53.7,53.7,53.7,25460,0
FPT,10/26/2020 10:53,53.7,53.8,53.7,53.7,6150,0
FPT,10/26/2020 10:54,53.8,53.8,53.7,53.7,510,0
FPT,10/26/2020 10:55,53.8,53.8,53.7,53.7,3120,0
FPT,10/26/2020 10:56,53.7,53.8,53.7,53.8,10030,0
FPT,10/26/2020 10:57,53.7,53.8,53.7,53.8,8770,0
FPT,10/26/2020 10:58,53.8,53.9,53.8,53.9,8850,0
FPT,10/26/2020 10:59,53.8,53.9,53.8,53.9,14240,0
FPT,10/26/2020 11:00,53.9,54,53.9,53.9,13700,0
FPT,10/26/2020 11:01,54,54,53.9,53.9,3500,0
FPT,10/26/2020 11:02,53.9,53.9,53.9,53.9,2150,0
FPT,10/26/2020 11:03,53.9,54,53.9,54,3650,0
FPT,10/26/2020 11:04,54,54,53.9,53.9,9520,0
FPT,10/26/2020 11:05,54,54,54,54,62880,0
FPT,10/26/2020 11:06,54,54,54,54,2630,0
FPT,10/26/2020 11:07,54,54,54,54,5810,0
FPT,10/26/2020 11:08,54,54,54,54,2270,0
FPT,10/26/2020 11:09,54,54.1,54,54.1,280,0
FPT,10/26/2020 11:10,54.1,54.1,54,54,13760,0
FPT,10/26/2020 11:11,54,54,54,54,6830,0
FPT,10/26/2020 11:12,54,54,54,54,2530,0
FPT,10/26/2020 11:13,54,54.1,54,54.1,20350,0
FPT,10/26/2020 11:14,54.1,54.1,54.1,54.1,25500,0
FPT,10/26/2020 11:15,54.1,54.1,54.1,54.1,17050,0
FPT,10/26/2020 11:16,54.1,54.2,54.1,54.1,135490,0
FPT,10/26/2020 11:17,54.1,54.2,54.1,54.2,33240,0
FPT,10/26/2020 11:18,54.2,54.2,54.2,54.2,32910,0
FPT,10/26/2020 11:19,54.2,54.3,54.1,54.3,92020,0
FPT,10/26/2020 11:20,54.3,54.4,54.3,54.4,113570,0
FPT,10/26/2020 11:21,54.4,54.5,54.3,54.4,63670,0
FPT,10/26/2020 11:22,54.5,54.5,54.4,54.5,43310,0
FPT,10/26/2020 11:23,54.5,54.5,54.4,54.4,60450,0
FPT,10/26/2020 11:24,54.4,54.5,54.4,54.4,44160,0
FPT,10/26/2020 11:25,54.4,54.4,54.3,54.3,26490,0
FPT,10/26/2020 11:26,54.3,54.4,54.3,54.3,19750,0
FPT,10/26/2020 11:27,54.3,54.4,54.3,54.4,1580,0
FPT,10/26/2020 11:28,54.3,54.4,54.3,54.4,6160,0
FPT,10/26/2020 11:29,54.4,54.4,54.3,54.3,16980,0
FPT,10/26/2020 13:00,54.4,54.4,54.3,54.3,45280,0
FPT,10/26/2020 13:01,54.3,54.4,54.3,54.4,2330,0
FPT,10/26/2020 13:02,54.4,54.4,54.4,54.4,15970,0
FPT,10/26/2020 13:03,54.4,54.4,54.3,54.3,22410,0
FPT,10/26/2020 13:04,54.3,54.4,54.3,54.4,19040,0
FPT,10/26/2020 13:05,54.4,54.4,54.4,54.4,5850,0
FPT,10/26/2020 13:06,54.4,54.4,54.3,54.3,610,0
FPT,10/26/2020 13:07,54.3,54.4,54.3,54.4,1080,0
FPT,10/26/2020 13:08,54.4,54.4,54.4,54.4,2190,0
FPT,10/26/2020 13:09,54.4,54.4,54.3,54.4,5380,0
FPT,10/26/2020 13:10,54.4,54.4,54.4,54.4,30770,0
FPT,10/26/2020 13:11,54.4,54.4,54.4,54.4,34000,0
FPT,10/26/2020 13:12,54.4,54.4,54.4,54.4,11940,0
FPT,10/26/2020 13:13,54.4,54.4,54.4,54.4,3400,0
FPT,10/26/2020 13:14,54.4,54.4,54.4,54.4,40030,0
FPT,10/26/2020 13:15,54.4,54.4,54.3,54.3,2080,0
FPT,10/26/2020 13:16,54.4,54.4,54.3,54.3,1010,0
FPT,10/26/2020 13:17,54.3,54.4,54.3,54.4,2200,0
FPT,10/26/2020 13:18,54.4,54.4,54.3,54.3,1270,0
FPT,10/26/2020 13:19,54.3,54.3,54.3,54.3,2300,0
FPT,10/26/2020 13:20,54.3,54.4,54.3,54.4,11010,0
FPT,10/26/2020 13:21,54.3,54.4,54.3,54.4,8090,0
FPT,10/26/2020 13:22,54.3,54.4,54.3,54.3,2350,0
FPT,10/26/2020 13:23,54.3,54.4,54.3,54.3,6220,0
FPT,10/26/2020 13:24,54.3,54.4,54.3,54.4,2670,0
FPT,10/26/2020 13:25,54.4,54.4,54.3,54.3,10600,0
FPT,10/26/2020 13:26,54.3,54.3,54.3,54.3,15800,0
FPT,10/26/2020 13:27,54.3,54.4,54.3,54.3,16300,0
FPT,10/26/2020 13:28,54.3,54.3,54.3,54.3,3350,0
FPT,10/26/2020 13:29,54.3,54.3,54.3,54.3,8070,0
FPT,10/26/2020 13:30,54.3,54.3,54.2,54.3,12040,0
FPT,10/26/2020 13:31,54.3,54.4,54.2,54.3,14360,0
FPT,10/26/2020 13:32,54.3,54.4,54.3,54.4,7270,0
FPT,10/26/2020 13:33,54.3,54.3,54.3,54.3,1000,0
FPT,10/26/2020 13:34,54.3,54.3,54.3,54.3,19760,0
FPT,10/26/2020 13:35,54.3,54.3,54.2,54.3,2140,0
FPT,10/26/2020 13:36,54.3,54.3,54.3,54.3,18480,0
FPT,10/26/2020 13:37,54.3,54.3,54.3,54.3,6510,0
FPT,10/26/2020 13:38,54.3,54.3,54.3,54.3,10400,0
FPT,10/26/2020 13:39,54.3,54.3,54.3,54.3,1950,0
FPT,10/26/2020 13:40,54.2,54.3,54.2,54.3,1390,0
FPT,10/26/2020 13:41,54.3,54.3,54.3,54.3,1960,0
FPT,10/26/2020 13:42,54.2,54.3,54.2,54.3,2750,0
FPT,10/26/2020 13:43,54.3,54.3,54.3,54.3,4050,0
FPT,10/26/2020 13:44,54.3,54.3,54.3,54.3,50,0
FPT,10/26/2020 13:45,54.2,54.2,54.2,54.2,89880,0
FPT,10/26/2020 13:46,54.2,54.2,54.2,54.2,3170,0
FPT,10/26/2020 13:47,54.2,54.2,54.2,54.2,100,0
FPT,10/26/2020 13:48,54.2,54.2,54.1,54.1,13240,0
FPT,10/26/2020 13:49,54.1,54.2,54.1,54.2,12850,0
FPT,10/26/2020 13:50,54.1,54.2,54.1,54.1,5720,0
FPT,10/26/2020 13:51,54.1,54.1,54.1,54.1,31150,0
FPT,10/26/2020 13:52,54.1,54.2,54.1,54.1,9420,0
FPT,10/26/2020 13:53,54.1,54.1,54,54,24050,0
FPT,10/26/2020 13:54,54,54.1,54,54,40020,0
FPT,10/26/2020 13:55,54,54,53.9,54,42090,0
FPT,10/26/2020 13:56,54,54,54,54,520,0
FPT,10/26/2020 13:57,53.9,54,53.9,54,17820,0
FPT,10/26/2020 13:58,53.9,54,53.9,54,2530,0
FPT,10/26/2020 13:59,53.9,54,53.9,53.9,6940,0
FPT,10/26/2020 14:00,53.9,53.9,53.9,53.9,9630,0
FPT,10/26/2020 14:01,53.9,53.9,53.9,53.9,8300,0
FPT,10/26/2020 14:02,53.9,54,53.9,53.9,41890,0
FPT,10/26/2020 14:03,53.9,53.9,53.8,53.9,4910,0
FPT,10/26/2020 14:04,53.8,53.9,53.8,53.9,10030,0
FPT,10/26/2020 14:05,53.9,53.9,53.8,53.9,11840,0
FPT,10/26/2020 14:06,53.9,54,53.9,54,14780,0
FPT,10/26/2020 14:08,54,54,53.9,54,9760,0
FPT,10/26/2020 14:09,53.9,54,53.9,54,22580,0
FPT,10/26/2020 14:10,53.9,54,53.9,54,6370,0
FPT,10/26/2020 14:11,54,54,54,54,200,0
FPT,10/26/2020 14:12,54,54,54,54,2930,0
FPT,10/26/2020 14:13,54,54,54,54,1280,0
FPT,10/26/2020 14:15,54,54,53.8,53.8,61070,0
FPT,10/26/2020 14:16,53.8,53.9,53.8,53.9,42810,0
FPT,10/26/2020 14:17,53.8,53.8,53.7,53.7,48940,0
FPT,10/26/2020 14:18,53.7,53.7,53.7,53.7,38180,0
FPT,10/26/2020 14:19,53.7,53.7,53.6,53.6,88620,0
FPT,10/26/2020 14:20,53.6,53.6,53.5,53.6,40720,0
FPT,10/26/2020 14:21,53.6,53.6,53.6,53.6,14820,0
FPT,10/26/2020 14:22,53.5,53.5,53.5,53.5,131040,0
FPT,10/26/2020 14:23,53.5,53.5,53.4,53.4,66460,0
FPT,10/26/2020 14:24,53.4,53.4,53.4,53.4,16780,0
FPT,10/26/2020 14:25,53.1,53.1,53.1,53.1,93290,0
FPT,10/26/2020 14:26,53.3,53.3,53.3,53.3,15730,0
FPT,10/26/2020 14:28,53.2,53.2,53.2,53.2,36530,0
FPT,10/26/2020 14:29,53.2,53.2,53.2,53.2,57740,0
FPT,10/26/2020 14:30,53.2,53.2,53.2,53.2,160,0
FPT,10/26/2020 14:46,52.8,52.8,52.8,52.8,367430,0
FPT,10/27/2020 9:15,52.9,53,52.9,53,51440,0
FPT,10/27/2020 9:16,53,53.2,52.9,53.2,21770,0
FPT,10/27/2020 9:17,53,53,52.9,53,17870,0
FPT,10/27/2020 9:18,53,53,52.9,52.9,34950,0
FPT,10/27/2020 9:19,52.9,53,52.9,52.9,18740,0
FPT,10/27/2020 9:20,53,53,52.9,52.9,11010,0
FPT,10/27/2020 9:21,52.9,53,52.9,52.9,27620,0
FPT,10/27/2020 9:22,52.9,52.9,52.8,52.8,4220,0
FPT,10/27/2020 9:23,52.8,52.9,52.8,52.8,29690,0
FPT,10/27/2020 9:24,52.8,52.8,52.8,52.8,45340,0
FPT,10/27/2020 9:25,52.8,52.8,52.7,52.7,49900,0
FPT,10/27/2020 9:26,52.7,52.7,52.6,52.6,22360,0
FPT,10/27/2020 9:27,52.6,52.7,52.6,52.7,18130,0
FPT,10/27/2020 9:28,52.7,52.8,52.6,52.8,18010,0
FPT,10/27/2020 9:29,52.7,52.9,52.7,52.8,13160,0
FPT,10/27/2020 9:30,52.9,52.9,52.8,52.9,14210,0
FPT,10/27/2020 9:31,52.9,52.9,52.9,52.9,19890,0
FPT,10/27/2020 9:32,52.8,52.9,52.8,52.8,11470,0
FPT,10/27/2020 9:33,52.9,52.9,52.8,52.8,7670,0
FPT,10/27/2020 9:34,52.8,52.8,52.8,52.8,7230,0
FPT,10/27/2020 9:35,52.9,52.9,52.8,52.9,6710,0
FPT,10/27/2020 9:36,52.9,52.9,52.9,52.9,9230,0
FPT,10/27/2020 9:37,52.9,53,52.9,53,7500,0
FPT,10/27/2020 9:38,52.9,52.9,52.9,52.9,17920,0
FPT,10/27/2020 9:39,52.9,53,52.9,53,11240,0
FPT,10/27/2020 9:40,53,53,52.9,52.9,3590,0
FPT,10/27/2020 9:41,53,53,52.9,53,10640,0
FPT,10/27/2020 9:42,52.9,52.9,52.9,52.9,19490,0
FPT,10/27/2020 9:43,52.9,53,52.9,53,32470,0
FPT,10/27/2020 9:44,53,53,53,53,3020,0
FPT,10/27/2020 9:45,53,53,52.9,53,8130,0
FPT,10/27/2020 9:46,52.9,52.9,52.8,52.8,27810,0
FPT,10/27/2020 9:47,52.9,52.9,52.8,52.9,11640,0
FPT,10/27/2020 9:48,52.9,52.9,52.8,52.9,2990,0
FPT,10/27/2020 9:49,52.9,53,52.9,53,35270,0
FPT,10/27/2020 9:50,53,53,52.9,52.9,25540,0
FPT,10/27/2020 9:51,52.9,53,52.9,53,7650,0
FPT,10/27/2020 9:52,52.9,52.9,52.9,52.9,11210,0
FPT,10/27/2020 9:53,52.9,52.9,52.9,52.9,620,0
FPT,10/27/2020 9:54,52.9,52.9,52.8,52.9,3820,0
FPT,10/27/2020 9:55,52.9,52.9,52.9,52.9,1330,0
FPT,10/27/2020 9:56,52.9,52.9,52.9,52.9,14910,0
FPT,10/27/2020 9:57,52.9,52.9,52.8,52.9,12220,0
FPT,10/27/2020 9:58,52.9,52.9,52.9,52.9,13610,0
FPT,10/27/2020 9:59,52.9,52.9,52.9,52.9,3130,0
FPT,10/27/2020 10:00,52.9,52.9,52.9,52.9,300,0
FPT,10/27/2020 10:01,52.9,52.9,52.9,52.9,820,0
FPT,10/27/2020 10:02,52.8,52.9,52.8,52.8,620,0
FPT,10/27/2020 10:03,52.8,52.8,52.8,52.8,1570,0
FPT,10/27/2020 10:04,52.9,52.9,52.9,52.9,300,0
FPT,10/27/2020 10:05,52.9,52.9,52.9,52.9,14620,0
FPT,10/27/2020 10:06,52.9,52.9,52.8,52.9,6360,0
FPT,10/27/2020 10:07,52.9,52.9,52.9,52.9,7390,0
FPT,10/27/2020 10:08,52.9,53,52.9,52.9,12280,0
FPT,10/27/2020 10:09,52.9,53,52.9,52.9,7990,0
FPT,10/27/2020 10:10,53,53,53,53,18680,0
FPT,10/27/2020 10:11,53,53,53,53,6310,0
FPT,10/27/2020 10:12,53,53.1,53,53.1,16770,0
FPT,10/27/2020 10:13,53,53,53,53,7130,0
FPT,10/27/2020 10:14,53,53,52.9,53,5410,0
FPT,10/27/2020 10:15,53,53,52.9,53,10560,0
FPT,10/27/2020 10:16,53,53,52.9,52.9,750,0
FPT,10/27/2020 10:17,52.9,52.9,52.9,52.9,21400,0
FPT,10/27/2020 10:18,52.9,52.9,52.8,52.9,19360,0
FPT,10/27/2020 10:19,52.9,53,52.9,52.9,4420,0
FPT,10/27/2020 10:20,52.9,52.9,52.8,52.8,5280,0
FPT,10/27/2020 10:21,52.8,52.8,52.8,52.8,13750,0
FPT,10/27/2020 10:22,52.8,52.8,52.8,52.8,81180,0
FPT,10/27/2020 10:23,52.8,52.8,52.7,52.7,14410,0
FPT,10/27/2020 10:24,52.7,52.7,52.7,52.7,46910,0
FPT,10/27/2020 10:25,52.6,52.7,52.6,52.6,9260,0
FPT,10/27/2020 10:26,52.7,52.7,52.7,52.7,4370,0
FPT,10/27/2020 10:27,52.7,52.7,52.7,52.7,28150,0
FPT,10/27/2020 10:28,52.6,52.7,52.6,52.7,56620,0
FPT,10/27/2020 10:29,52.7,52.7,52.6,52.6,19190,0
FPT,10/27/2020 10:30,52.8,52.8,52.7,52.8,17670,0
FPT,10/27/2020 10:31,52.8,52.8,52.8,52.8,13080,0
FPT,10/27/2020 10:32,52.8,52.9,52.8,52.8,12740,0
FPT,10/27/2020 10:33,52.9,53,52.9,52.9,3890,0
FPT,10/27/2020 10:34,52.9,53,52.8,52.9,3470,0
FPT,10/27/2020 10:35,52.8,53,52.8,53,2430,0
FPT,10/27/2020 10:36,52.9,52.9,52.9,52.9,4820,0
FPT,10/27/2020 10:37,52.9,53,52.8,52.9,5250,0
FPT,10/27/2020 10:38,52.9,52.9,52.9,52.9,4410,0
FPT,10/27/2020 10:39,52.9,53,52.9,53,600,0
FPT,10/27/2020 10:40,53,53,52.9,52.9,4860,0
FPT,10/27/2020 10:41,52.9,52.9,52.9,52.9,2600,0
FPT,10/27/2020 10:42,52.9,52.9,52.8,52.9,14810,0
FPT,10/27/2020 10:43,52.8,52.9,52.8,52.9,6030,0
FPT,10/27/2020 10:44,52.9,52.9,52.9,52.9,3920,0
FPT,10/27/2020 10:45,52.9,52.9,52.9,52.9,2300,0
FPT,10/27/2020 10:46,52.8,52.9,52.8,52.9,3660,0
FPT,10/27/2020 10:47,52.9,53,52.8,52.8,1950,0
FPT,10/27/2020 10:48,52.8,52.8,52.8,52.8,5460,0
FPT,10/27/2020 10:49,52.9,52.9,52.9,52.9,5200,0
FPT,10/27/2020 10:50,52.9,52.9,52.8,52.9,1880,0
FPT,10/27/2020 10:51,52.9,53,52.9,53,2060,0
FPT,10/27/2020 10:52,52.9,52.9,52.9,52.9,3600,0
FPT,10/27/2020 10:53,52.9,53,52.9,52.9,2500,0
FPT,10/27/2020 10:54,52.9,52.9,52.9,52.9,3000,0
FPT,10/27/2020 10:55,52.8,52.9,52.8,52.9,680,0
FPT,10/27/2020 10:56,52.9,52.9,52.8,52.8,3550,0
FPT,10/27/2020 10:57,52.8,52.8,52.8,52.8,200,0
FPT,10/27/2020 10:58,52.8,52.8,52.8,52.8,2200,0
FPT,10/27/2020 10:59,52.8,52.8,52.8,52.8,60,0
FPT,10/27/2020 11:00,52.8,52.8,52.8,52.8,40720,0
FPT,10/27/2020 11:01,52.8,52.8,52.8,52.8,10400,0
FPT,10/27/2020 11:02,52.8,52.8,52.8,52.8,3800,0
FPT,10/27/2020 11:03,52.8,52.8,52.8,52.8,3640,0
FPT,10/27/2020 11:04,52.8,52.8,52.8,52.8,9520,0
FPT,10/27/2020 11:05,52.8,52.9,52.8,52.8,7510,0
FPT,10/27/2020 11:06,52.8,52.8,52.8,52.8,7510,0
FPT,10/27/2020 11:07,52.8,52.8,52.7,52.8,2850,0
FPT,10/27/2020 11:08,52.8,52.8,52.7,52.8,2750,0
FPT,10/27/2020 11:09,52.9,52.9,52.9,52.9,1820,0
FPT,10/27/2020 11:10,52.8,52.8,52.8,52.8,10,0
FPT,10/27/2020 11:11,52.9,53,52.9,53,30060,0
FPT,10/27/2020 11:12,52.9,52.9,52.9,52.9,100,0
FPT,10/27/2020 11:13,53,53,53,53,500,0
FPT,10/27/2020 11:15,53,53,52.9,52.9,20,0
FPT,10/27/2020 11:16,52.9,53,52.9,52.9,3780,0
FPT,10/27/2020 11:17,52.9,52.9,52.9,52.9,2000,0
FPT,10/27/2020 11:18,53,53,53,53,500,0
FPT,10/27/2020 11:21,53,53,53,53,640,0
FPT,10/27/2020 11:23,53,53,52.9,52.9,2000,0
FPT,10/27/2020 11:25,52.9,53,52.9,53,690,0
FPT,10/27/2020 11:26,53,53,52.9,52.9,4030,0
FPT,10/27/2020 11:27,53,53,52.9,52.9,110,0
FPT,10/27/2020 11:29,53,53,52.9,52.9,2010,0
FPT,10/27/2020 13:00,52.9,52.9,52.9,52.9,20120,0
FPT,10/27/2020 13:03,52.9,52.9,52.9,52.9,530,0
FPT,10/27/2020 13:04,53,53,53,53,210,0
FPT,10/27/2020 13:05,53,53,52.9,53,86090,0
FPT,10/27/2020 13:06,53,53.1,53,53.1,14790,0
FPT,10/27/2020 13:07,53,53.1,53,53.1,340,0
FPT,10/27/2020 13:08,53.1,53.1,53.1,53.1,2120,0
FPT,10/27/2020 13:09,53.1,53.1,53,53.1,23000,0
FPT,10/27/2020 13:10,53.2,53.2,53,53,10560,0
FPT,10/27/2020 13:11,53.1,53.1,53,53.1,2440,0
FPT,10/27/2020 13:12,53.2,53.2,53.1,53.1,500,0
FPT,10/27/2020 13:13,53.1,53.1,53,53,2860,0
FPT,10/27/2020 13:14,53,53.1,53,53.1,1660,0
FPT,10/27/2020 13:15,53,53.1,53,53,26020,0
FPT,10/27/2020 13:16,53,53,52.9,52.9,6960,0
FPT,10/27/2020 13:17,53,53,52.9,52.9,5590,0
FPT,10/27/2020 13:18,52.9,52.9,52.9,52.9,1710,0
FPT,10/27/2020 13:19,52.9,53,52.9,53,16800,0
FPT,10/27/2020 13:20,52.8,52.8,52.8,52.8,60000,0
FPT,10/27/2020 13:21,53,53,52.9,52.9,1620,0
FPT,10/27/2020 13:22,52.9,52.9,52.9,52.9,4690,0
FPT,10/27/2020 13:23,52.9,52.9,52.9,52.9,420,0
FPT,10/27/2020 13:24,52.8,52.9,52.8,52.9,1200,0
FPT,10/27/2020 13:25,52.9,52.9,52.9,52.9,21210,0
FPT,10/27/2020 13:26,52.9,52.9,52.9,52.9,20,0
FPT,10/27/2020 13:27,52.9,52.9,52.9,52.9,2170,0
FPT,10/27/2020 13:28,52.9,52.9,52.9,52.9,1540,0
FPT,10/27/2020 13:30,52.9,52.9,52.8,52.8,5130,0
FPT,10/27/2020 13:31,52.8,52.8,52.8,52.8,2610,0
FPT,10/27/2020 13:32,52.9,52.9,52.9,52.9,1700,0
FPT,10/27/2020 13:33,52.9,53,52.9,52.9,3430,0
FPT,10/27/2020 13:34,52.9,52.9,52.9,52.9,100,0
FPT,10/27/2020 13:35,52.9,52.9,52.9,52.9,250,0
FPT,10/27/2020 13:36,52.9,52.9,52.9,52.9,1190,0
FPT,10/27/2020 13:37,52.9,52.9,52.9,52.9,1170,0
FPT,10/27/2020 13:38,52.8,52.9,52.8,52.9,8820,0
FPT,10/27/2020 13:39,53,53,52.8,52.8,10810,0
FPT,10/27/2020 13:40,53,53,53,53,50,0
FPT,10/27/2020 13:41,52.9,52.9,52.9,52.9,2000,0
FPT,10/27/2020 13:42,52.9,52.9,52.8,52.8,15560,0
FPT,10/27/2020 13:43,52.9,52.9,52.7,52.8,61150,0
FPT,10/27/2020 13:44,52.8,52.9,52.8,52.9,3410,0
FPT,10/27/2020 13:45,52.9,52.9,52.8,52.8,12700,0
FPT,10/27/2020 13:46,52.8,52.9,52.8,52.8,6160,0
FPT,10/27/2020 13:47,52.8,52.9,52.7,52.8,3940,0
FPT,10/27/2020 13:48,52.8,52.8,52.7,52.7,1820,0
FPT,10/27/2020 13:49,52.7,52.9,52.7,52.9,10210,0
FPT,10/27/2020 13:50,52.8,52.8,52.8,52.8,860,0
FPT,10/27/2020 13:51,52.7,52.8,52.7,52.8,2160,0
FPT,10/27/2020 13:52,52.8,52.9,52.7,52.7,680,0
FPT,10/27/2020 13:53,52.8,52.8,52.7,52.8,4060,0
FPT,10/27/2020 13:54,52.7,52.8,52.7,52.7,18340,0
FPT,10/27/2020 13:55,52.7,52.8,52.6,52.6,64010,0
FPT,10/27/2020 13:56,52.7,52.7,52.6,52.7,10420,0
FPT,10/27/2020 13:57,52.7,52.7,52.6,52.7,3210,0
FPT,10/27/2020 13:58,52.7,52.7,52.6,52.7,5770,0
FPT,10/27/2020 13:59,52.6,52.7,52.6,52.7,16660,0
FPT,10/27/2020 14:00,52.7,52.8,52.6,52.6,12200,0
FPT,10/27/2020 14:01,52.7,52.7,52.6,52.7,12460,0
FPT,10/27/2020 14:02,52.6,52.7,52.6,52.6,31220,0
FPT,10/27/2020 14:03,52.6,52.7,52.6,52.6,31770,0
FPT,10/27/2020 14:04,52.5,52.6,52.5,52.6,29590,0
FPT,10/27/2020 14:05,52.5,52.6,52.5,52.5,25010,0
FPT,10/27/2020 14:06,52.5,52.5,52.5,52.5,99920,0
FPT,10/27/2020 14:07,52.5,52.5,52.5,52.5,45380,0
FPT,10/27/2020 14:08,52.5,52.5,52.5,52.5,25270,0
FPT,10/27/2020 14:09,52.5,52.5,52.5,52.5,49150,0
FPT,10/27/2020 14:10,52.5,52.6,52.5,52.5,22900,0
FPT,10/27/2020 14:11,52.6,52.7,52.5,52.6,15970,0
FPT,10/27/2020 14:12,52.6,52.6,52.5,52.5,27540,0
FPT,10/27/2020 14:13,52.6,52.6,52.6,52.6,7440,0
FPT,10/27/2020 14:14,52.7,52.7,52.6,52.7,9580,0
FPT,10/27/2020 14:15,52.7,52.7,52.5,52.5,8800,0
FPT,10/27/2020 14:16,52.7,52.7,52.6,52.7,1090,0
FPT,10/27/2020 14:17,52.6,52.7,52.6,52.7,210,0
FPT,10/27/2020 14:18,52.7,52.7,52.7,52.7,1410,0
FPT,10/27/2020 14:19,52.6,52.7,52.6,52.7,1420,0
FPT,10/27/2020 14:20,52.6,52.7,52.6,52.7,2340,0
FPT,10/27/2020 14:21,52.7,52.7,52.6,52.6,5020,0
FPT,10/27/2020 14:22,52.7,52.7,52.6,52.7,14660,0
FPT,10/27/2020 14:23,52.7,52.7,52.7,52.7,1150,0
FPT,10/27/2020 14:24,52.7,52.7,52.6,52.7,590,0
FPT,10/27/2020 14:25,52.6,52.6,52.6,52.6,26160,0
FPT,10/27/2020 14:26,52.6,52.6,52.5,52.5,28280,0
FPT,10/27/2020 14:27,52.5,52.5,52.4,52.4,62540,0
FPT,10/27/2020 14:28,52.5,52.5,52.4,52.4,66940,0
FPT,10/27/2020 14:29,52.4,52.5,52.3,52.4,59800,0
FPT,10/27/2020 14:46,52.1,52.1,52.1,52.1,405070,0
FPT,10/28/2020 9:15,52,52.1,52,52,90800,0
FPT,10/28/2020 9:16,52,52,51.9,51.9,11290,0
FPT,10/28/2020 9:17,52,52,51.9,52,4540,0
FPT,10/28/2020 9:18,51.9,52,51.9,51.9,15150,0
FPT,10/28/2020 9:19,52,52,51.9,52,40440,0
FPT,10/28/2020 9:20,52,52.2,52,52.2,34510,0
FPT,10/28/2020 9:21,52.2,52.4,52.2,52.4,12130,0
FPT,10/28/2020 9:22,52.4,52.4,52.1,52.1,14540,0
FPT,10/28/2020 9:23,52.1,52.1,52.1,52.1,6380,0
FPT,10/28/2020 9:24,52.1,52.2,52.1,52.2,20330,0
FPT,10/28/2020 9:25,52.2,52.2,52.2,52.2,5970,0
FPT,10/28/2020 9:26,52.2,52.2,52.2,52.2,2800,0
FPT,10/28/2020 9:27,52.2,52.2,52.2,52.2,12060,0
FPT,10/28/2020 9:28,52.2,52.3,52.2,52.3,5320,0
FPT,10/28/2020 9:29,52.2,52.3,52.1,52.2,10820,0
FPT,10/28/2020 9:30,52.2,52.4,52.2,52.3,20400,0
FPT,10/28/2020 9:31,52.3,52.3,52.3,52.3,10350,0
FPT,10/28/2020 9:32,52.3,52.3,52.3,52.3,3390,0
FPT,10/28/2020 9:33,52.3,52.3,52.2,52.3,20820,0
FPT,10/28/2020 9:34,52.3,52.3,52.2,52.2,2420,0
FPT,10/28/2020 9:35,52.2,52.3,52.2,52.2,18090,0
FPT,10/28/2020 9:36,52.2,52.2,52.1,52.2,5120,0
FPT,10/28/2020 9:37,52.2,52.2,52.1,52.2,1570,0
FPT,10/28/2020 9:38,52.2,52.2,52.1,52.2,26980,0
FPT,10/28/2020 9:39,52.2,52.2,52.1,52.1,30020,0
FPT,10/28/2020 9:40,52.1,52.1,52,52.1,6670,0
FPT,10/28/2020 9:41,52.1,52.2,52,52.2,30190,0
FPT,10/28/2020 9:42,52.2,52.2,52.1,52.2,19840,0
FPT,10/28/2020 9:43,52,52.2,52,52.2,15450,0
FPT,10/28/2020 9:44,52.2,52.2,52.2,52.2,7050,0
FPT,10/28/2020 9:45,52.2,52.2,52.2,52.2,150,0
FPT,10/28/2020 9:46,52.1,52.2,52.1,52.2,500,0
FPT,10/28/2020 9:47,52.1,52.2,52.1,52.1,1620,0
FPT,10/28/2020 9:49,52.2,52.2,52.2,52.2,2110,0
FPT,10/28/2020 9:50,52.2,52.2,52.1,52.1,5590,0
FPT,10/28/2020 9:51,52.1,52.1,52.1,52.1,8130,0
FPT,10/28/2020 9:52,52.1,52.1,52.1,52.1,3720,0
FPT,10/28/2020 9:53,52.1,52.2,52.1,52.2,16150,0
FPT,10/28/2020 9:54,52.2,52.3,52.2,52.2,33500,0
FPT,10/28/2020 9:55,52.3,52.3,52.2,52.2,3250,0
FPT,10/28/2020 9:56,52.2,52.2,52.1,52.2,2210,0
FPT,10/28/2020 9:57,52.1,52.1,52.1,52.1,2500,0
FPT,10/28/2020 9:58,52.2,52.2,52.2,52.2,500,0
FPT,10/28/2020 9:59,52.1,52.2,52.1,52.2,10620,0
FPT,10/28/2020 10:00,52.2,52.3,52.2,52.3,410,0
FPT,10/28/2020 10:01,52.2,52.2,52.2,52.2,2470,0
FPT,10/28/2020 10:02,52.2,52.2,52.2,52.2,3480,0
FPT,10/28/2020 10:04,52.2,52.3,52.1,52.2,14010,0
FPT,10/28/2020 10:05,52.3,52.4,52.3,52.4,27000,0
FPT,10/28/2020 10:06,52.1,52.3,52.1,52.3,6100,0
FPT,10/28/2020 10:07,52.3,52.3,52.3,52.3,1200,0
FPT,10/28/2020 10:09,52.3,52.3,52.3,52.3,3740,0
FPT,10/28/2020 10:10,52.3,52.3,52.3,52.3,1550,0
FPT,10/28/2020 10:11,52.3,52.3,52.2,52.3,27170,0
FPT,10/28/2020 10:12,52.3,52.3,52.3,52.3,2260,0
FPT,10/28/2020 10:13,52.2,52.3,52.2,52.3,6010,0
FPT,10/28/2020 10:14,52.3,52.3,52.2,52.3,3210,0
FPT,10/28/2020 10:15,52.3,52.3,52.3,52.3,110,0
FPT,10/28/2020 10:16,52.2,52.3,52.2,52.3,4120,0
FPT,10/28/2020 10:17,52.2,52.2,52.2,52.2,10050,0
FPT,10/28/2020 10:18,52.2,52.2,52.2,52.2,3840,0
FPT,10/28/2020 10:19,52.2,52.2,52.1,52.1,4310,0
FPT,10/28/2020 10:20,52.1,52.2,52.1,52.2,8140,0
FPT,10/28/2020 10:21,52.2,52.2,52.2,52.2,4000,0
FPT,10/28/2020 10:23,52.2,52.2,52.1,52.1,650,0
FPT,10/28/2020 10:24,52.2,52.2,52.1,52.2,2980,0
FPT,10/28/2020 10:25,52.1,52.2,52.1,52.2,5170,0
FPT,10/28/2020 10:26,52.2,52.2,52.2,52.2,1060,0
FPT,10/28/2020 10:27,52.2,52.2,52.2,52.2,20,0
FPT,10/28/2020 10:28,52.2,52.2,52.2,52.2,2000,0
FPT,10/28/2020 10:29,52.2,52.2,52.2,52.2,300,0
FPT,10/28/2020 10:30,52.2,52.2,52.2,52.2,1600,0
FPT,10/28/2020 10:31,52.2,52.2,52.1,52.2,1070,0
FPT,10/28/2020 10:32,52.1,52.2,52.1,52.2,23810,0
FPT,10/28/2020 10:33,52.1,52.2,52.1,52.1,10950,0
FPT,10/28/2020 10:34,52.1,52.1,52.1,52.1,3850,0
FPT,10/28/2020 10:35,52.1,52.1,52,52,25150,0
FPT,10/28/2020 10:36,52,52.1,52,52,46670,0
FPT,10/28/2020 10:37,52,52,52,52,2900,0
FPT,10/28/2020 10:38,52,52.1,51.9,52,18850,0
FPT,10/28/2020 10:39,52.1,52.1,52,52.1,4940,0
FPT,10/28/2020 10:40,52.1,52.2,52,52.1,7890,0
FPT,10/28/2020 10:41,52.1,52.1,52,52.1,4940,0
FPT,10/28/2020 10:42,52.1,52.1,52,52.1,3750,0
FPT,10/28/2020 10:43,52.1,52.1,52,52.1,4170,0
FPT,10/28/2020 10:44,52.1,52.2,52,52,8530,0
FPT,10/28/2020 10:45,52,52,52,52,30,0
FPT,10/28/2020 10:46,52.1,52.1,52.1,52.1,10,0
FPT,10/28/2020 10:47,52.1,52.1,52,52,2130,0
FPT,10/28/2020 10:49,52.1,52.1,52,52,1060,0
FPT,10/28/2020 10:50,52,52.1,52,52.1,4700,0
FPT,10/28/2020 10:51,52.1,52.1,52.1,52.1,7930,0
FPT,10/28/2020 10:52,52.1,52.1,52.1,52.1,50,0
FPT,10/28/2020 10:53,52.1,52.2,52.1,52.2,480,0
FPT,10/28/2020 10:54,52.1,52.1,52.1,52.1,8310,0
FPT,10/28/2020 10:55,52.1,52.1,52.1,52.1,700,0
FPT,10/28/2020 10:56,52,52.1,52,52.1,2710,0
FPT,10/28/2020 10:58,52,52,52,52,200,0
FPT,10/28/2020 10:59,52,52.1,52,52,4140,0
FPT,10/28/2020 11:00,52,52,52,52,38660,0
FPT,10/28/2020 11:01,52,52,51.9,51.9,90,0
FPT,10/28/2020 11:02,52,52,51.9,52,36330,0
FPT,10/28/2020 11:03,51.9,52,51.9,51.9,46290,0
FPT,10/28/2020 11:04,52,52,51.9,51.9,15770,0
FPT,10/28/2020 11:05,51.9,52,51.9,51.9,15050,0
FPT,10/28/2020 11:06,52,52,51.9,52,14720,0
FPT,10/28/2020 11:07,52,52.1,51.9,52.1,7590,0
FPT,10/28/2020 11:08,52,52,51.9,51.9,1870,0
FPT,10/28/2020 11:09,51.9,52,51.9,51.9,3450,0
FPT,10/28/2020 11:10,52,52,51.9,51.9,10590,0
FPT,10/28/2020 11:11,51.8,51.9,51.8,51.8,24120,0
FPT,10/28/2020 11:12,51.8,51.9,51.8,51.8,10010,0
FPT,10/28/2020 11:13,51.8,51.9,51.8,51.8,39500,0
FPT,10/28/2020 11:14,51.8,51.9,51.7,51.7,18660,0
FPT,10/28/2020 11:15,51.7,51.8,51.7,51.7,3640,0
FPT,10/28/2020 11:16,51.8,51.8,51.6,51.6,27160,0
FPT,10/28/2020 11:17,51.7,51.7,51.6,51.7,10090,0
FPT,10/28/2020 11:18,51.7,51.7,51.4,51.7,94700,0
FPT,10/28/2020 11:19,51.6,51.6,51.4,51.4,37680,0
FPT,10/28/2020 11:20,51.4,51.6,51.4,51.6,24130,0
FPT,10/28/2020 11:21,51.6,51.7,51.5,51.5,37950,0
FPT,10/28/2020 11:22,51.6,51.7,51.6,51.6,24700,0
FPT,10/28/2020 11:23,51.5,51.6,51.5,51.6,30210,0
FPT,10/28/2020 11:24,51.6,51.7,51.6,51.6,23020,0
FPT,10/28/2020 11:25,51.6,51.7,51.6,51.7,21400,0
FPT,10/28/2020 11:26,51.7,51.7,51.6,51.7,8100,0
FPT,10/28/2020 11:27,51.8,51.9,51.7,51.9,8500,0
FPT,10/28/2020 11:28,51.9,51.9,51.9,51.9,1540,0
FPT,10/28/2020 11:29,51.8,51.9,51.7,51.9,6260,0
FPT,10/28/2020 13:00,51.7,51.9,51.7,51.7,18230,0
FPT,10/28/2020 13:01,51.7,51.7,51.6,51.6,1110,0
FPT,10/28/2020 13:02,51.7,51.7,51.7,51.7,2380,0
FPT,10/28/2020 13:03,51.7,51.7,51.6,51.6,10890,0
FPT,10/28/2020 13:04,51.7,51.7,51.6,51.6,3410,0
FPT,10/28/2020 13:05,51.6,51.7,51.6,51.7,2370,0
FPT,10/28/2020 13:06,51.6,51.7,51.6,51.7,4840,0
FPT,10/28/2020 13:07,51.6,51.6,51.5,51.6,42750,0
FPT,10/28/2020 13:08,51.6,51.6,51.5,51.6,4620,0
FPT,10/28/2020 13:09,51.6,51.6,51.5,51.6,8000,0
FPT,10/28/2020 13:10,51.6,51.6,51.4,51.5,25240,0
FPT,10/28/2020 13:11,51.5,51.5,51.4,51.5,8960,0
FPT,10/28/2020 13:12,51.5,51.5,51.4,51.4,30190,0
FPT,10/28/2020 13:13,51.3,51.5,51.3,51.3,25550,0
FPT,10/28/2020 13:14,51.3,51.5,51.3,51.3,14960,0
FPT,10/28/2020 13:15,51.5,51.5,51.3,51.4,6940,0
FPT,10/28/2020 13:16,51.4,51.4,51.3,51.3,6110,0
FPT,10/28/2020 13:17,51.4,51.4,51.3,51.4,13890,0
FPT,10/28/2020 13:18,51.3,51.4,51.3,51.4,7890,0
FPT,10/28/2020 13:19,51.3,51.4,51.3,51.4,5660,0
FPT,10/28/2020 13:20,51.3,51.4,51.3,51.3,21900,0
FPT,10/28/2020 13:21,51.3,51.4,51.2,51.2,9850,0
FPT,10/28/2020 13:22,51.3,51.3,51.2,51.2,15400,0
FPT,10/28/2020 13:23,51.2,51.3,51.2,51.3,63270,0
FPT,10/28/2020 13:24,51.3,51.4,51.3,51.3,10780,0
FPT,10/28/2020 13:25,51.4,51.4,51.3,51.4,12030,0
FPT,10/28/2020 13:26,51.4,51.4,51.3,51.4,9680,0
FPT,10/28/2020 13:27,51.4,51.5,51.4,51.5,12200,0
FPT,10/28/2020 13:28,51.4,51.5,51.4,51.5,11080,0
FPT,10/28/2020 13:29,51.4,51.5,51.4,51.4,3320,0
FPT,10/28/2020 13:30,51.4,51.5,51.4,51.5,8170,0
FPT,10/28/2020 13:31,51.5,51.5,51.5,51.5,9120,0
FPT,10/28/2020 13:32,51.5,51.7,51.5,51.7,42670,0
FPT,10/28/2020 13:33,51.6,51.8,51.6,51.8,12170,0
FPT,10/28/2020 13:34,51.9,51.9,51.8,51.8,1830,0
FPT,10/28/2020 13:35,51.8,51.9,51.8,51.9,1170,0
FPT,10/28/2020 13:36,51.9,52,51.9,51.9,22580,0
FPT,10/28/2020 13:37,52,52,52,52,5660,0
FPT,10/28/2020 13:38,51.9,52,51.9,52,7820,0
FPT,10/28/2020 13:39,52,52,52,52,6330,0
FPT,10/28/2020 13:40,52,52,52,52,36560,0
FPT,10/28/2020 13:41,52,52,51.9,52,5400,0
FPT,10/28/2020 13:42,51.9,52,51.9,51.9,15740,0
FPT,10/28/2020 13:43,51.9,51.9,51.9,51.9,6860,0
FPT,10/28/2020 13:44,52,52,52,52,4390,0
FPT,10/28/2020 13:45,52,52,51.9,51.9,4740,0
FPT,10/28/2020 13:46,52,52,51.9,52,7000,0
FPT,10/28/2020 13:47,52,52,52,52,2100,0
FPT,10/28/2020 13:48,52,52,51.9,52,7340,0
FPT,10/28/2020 13:49,52,52,51.9,51.9,33930,0
FPT,10/28/2020 13:50,51.9,51.9,51.8,51.9,11680,0
FPT,10/28/2020 13:51,51.8,51.9,51.8,51.9,5580,0
FPT,10/28/2020 13:52,51.9,51.9,51.8,51.8,13400,0
FPT,10/28/2020 13:53,51.8,51.8,51.7,51.8,5080,0
FPT,10/28/2020 13:54,51.7,51.7,51.7,51.7,10620,0
FPT,10/28/2020 13:55,51.7,51.7,51.6,51.6,18690,0
FPT,10/28/2020 13:56,51.6,51.6,51.5,51.5,8320,0
FPT,10/28/2020 13:57,51.5,51.6,51.5,51.5,24870,0
FPT,10/28/2020 13:58,51.5,51.5,51.4,51.5,14190,0
FPT,10/28/2020 13:59,51.5,51.5,51.4,51.4,4420,0
FPT,10/28/2020 14:00,51.5,51.5,51.4,51.5,4810,0
FPT,10/28/2020 14:01,51.5,51.6,51.4,51.6,28570,0
FPT,10/28/2020 14:02,51.8,51.8,51.8,51.8,1380,0
FPT,10/28/2020 14:03,51.8,51.8,51.7,51.7,70,0
FPT,10/28/2020 14:04,51.8,51.8,51.7,51.7,3710,0
FPT,10/28/2020 14:05,51.7,51.7,51.6,51.6,500,0
FPT,10/28/2020 14:06,51.7,51.7,51.7,51.7,400,0
FPT,10/28/2020 14:07,51.7,51.8,51.7,51.7,20050,0
FPT,10/28/2020 14:08,51.7,51.7,51.5,51.5,8030,0
FPT,10/28/2020 14:09,51.6,51.6,51.4,51.4,23530,0
FPT,10/28/2020 14:10,51.4,51.6,51.4,51.4,12610,0
FPT,10/28/2020 14:11,51.4,51.4,51.3,51.4,55780,0
FPT,10/28/2020 14:12,51.3,51.4,51.3,51.3,141460,0
FPT,10/28/2020 14:13,51.3,51.3,51.2,51.3,2640,0
FPT,10/28/2020 14:14,51.2,51.2,51.2,51.2,7860,0
FPT,10/28/2020 14:15,51.2,51.2,51.1,51.1,18320,0
FPT,10/28/2020 14:16,51.1,51.1,51,51.1,23210,0
FPT,10/28/2020 14:17,51.1,51.1,51,51.1,14730,0
FPT,10/28/2020 14:18,51.1,51.1,51,51,6350,0
FPT,10/28/2020 14:19,51.1,51.1,51.1,51.1,17300,0
FPT,10/28/2020 14:20,51.1,51.1,51.1,51.1,10880,0
FPT,10/28/2020 14:21,51,51,51,51,8110,0
FPT,10/28/2020 14:22,51,51,51,51,83010,0
FPT,10/28/2020 14:23,51.1,51.1,51,51,223660,0
FPT,10/28/2020 14:24,50.9,50.9,50.9,50.9,19190,0
FPT,10/28/2020 14:25,51,51,51,51,45680,0
FPT,10/28/2020 14:27,50.9,50.9,50.9,50.9,53190,0
FPT,10/28/2020 14:28,50.9,50.9,50.9,50.9,69180,0
FPT,10/28/2020 14:30,50.9,50.9,50.9,50.9,48590,0
FPT,10/28/2020 14:46,50.7,50.7,50.7,50.7,286850,0
FPT,10/29/2020 9:15,50.4,50.5,50.4,50.4,108350,0
FPT,10/29/2020 9:16,50.4,50.5,50.4,50.5,21740,0
FPT,10/29/2020 9:17,50.6,50.6,50.4,50.5,33290,0
FPT,10/29/2020 9:18,50.5,50.6,50.5,50.6,30320,0
FPT,10/29/2020 9:19,50.5,50.6,50.5,50.5,5870,0
FPT,10/29/2020 9:20,50.6,50.7,50.5,50.6,24510,0
FPT,10/29/2020 9:21,50.6,50.6,50.6,50.6,6930,0
FPT,10/29/2020 9:22,50.6,50.6,50.6,50.6,12930,0
FPT,10/29/2020 9:23,50.7,50.7,50.6,50.6,19000,0
FPT,10/29/2020 9:24,50.6,50.7,50.5,50.7,9960,0
FPT,10/29/2020 9:25,50.6,50.6,50.6,50.6,21060,0
FPT,10/29/2020 9:26,50.6,50.7,50.6,50.6,14260,0
FPT,10/29/2020 9:27,50.6,50.6,50.6,50.6,8460,0
FPT,10/29/2020 9:28,50.5,50.5,50.5,50.5,3370,0
FPT,10/29/2020 9:29,50.5,50.5,50.4,50.4,120740,0
FPT,10/29/2020 9:30,50.4,50.4,50.3,50.3,19950,0
FPT,10/29/2020 9:31,50.4,50.4,50.4,50.4,24530,0
FPT,10/29/2020 9:32,50.4,50.5,50.4,50.4,29690,0
FPT,10/29/2020 9:33,50.5,50.5,50.4,50.4,13080,0
FPT,10/29/2020 9:34,50.4,50.5,50.4,50.5,11660,0
FPT,10/29/2020 9:35,50.5,50.5,50.4,50.5,28570,0
FPT,10/29/2020 9:36,50.5,50.5,50.4,50.5,8400,0
FPT,10/29/2020 9:37,50.5,50.5,50.5,50.5,6590,0
FPT,10/29/2020 9:38,50.5,50.6,50.5,50.6,35860,0
FPT,10/29/2020 9:39,50.5,50.6,50.5,50.5,20850,0
FPT,10/29/2020 9:40,50.5,50.6,50.5,50.6,10660,0
FPT,10/29/2020 9:41,50.5,50.6,50.5,50.6,4910,0
FPT,10/29/2020 9:42,50.5,50.6,50.5,50.5,6500,0
FPT,10/29/2020 9:43,50.6,50.6,50.5,50.5,5200,0
FPT,10/29/2020 9:44,50.6,50.6,50.5,50.5,8280,0
FPT,10/29/2020 9:45,50.5,50.6,50.5,50.5,18470,0
FPT,10/29/2020 9:46,50.6,50.7,50.5,50.7,34000,0
FPT,10/29/2020 9:47,50.5,50.7,50.5,50.6,15440,0
FPT,10/29/2020 9:48,50.6,50.6,50.5,50.5,31450,0
FPT,10/29/2020 9:49,50.5,50.6,50.5,50.5,15070,0
FPT,10/29/2020 9:50,50.5,50.6,50.5,50.6,5210,0
FPT,10/29/2020 9:51,50.6,50.6,50.5,50.6,7110,0
FPT,10/29/2020 9:52,50.6,50.6,50.6,50.6,10410,0
FPT,10/29/2020 9:53,50.7,50.7,50.5,50.6,57600,0
FPT,10/29/2020 9:54,50.6,50.6,50.5,50.5,1020,0
FPT,10/29/2020 9:55,50.6,50.6,50.5,50.6,29260,0
FPT,10/29/2020 9:56,50.6,50.6,50.6,50.6,3090,0
FPT,10/29/2020 9:57,50.6,50.6,50.5,50.5,5260,0
FPT,10/29/2020 9:58,50.6,50.6,50.6,50.6,2350,0
FPT,10/29/2020 9:59,50.6,50.6,50.5,50.6,13320,0
FPT,10/29/2020 10:00,50.6,50.6,50.6,50.6,12170,0
FPT,10/29/2020 10:01,50.6,50.7,50.6,50.7,15260,0
FPT,10/29/2020 10:02,50.7,50.7,50.6,50.7,6200,0
FPT,10/29/2020 10:03,50.7,50.7,50.6,50.6,38000,0
FPT,10/29/2020 10:04,50.6,50.6,50.5,50.5,3280,0
FPT,10/29/2020 10:05,50.6,50.6,50.6,50.6,13340,0
FPT,10/29/2020 10:06,50.6,50.6,50.6,50.6,17750,0
FPT,10/29/2020 10:07,50.6,50.6,50.6,50.6,7510,0
FPT,10/29/2020 10:08,50.6,50.6,50.6,50.6,11520,0
FPT,10/29/2020 10:09,50.6,50.6,50.5,50.5,37600,0
FPT,10/29/2020 10:10,50.5,50.6,50.5,50.5,170,0
FPT,10/29/2020 10:11,50.6,50.6,50.5,50.6,2100,0
FPT,10/29/2020 10:12,50.6,50.6,50.5,50.6,4930,0
FPT,10/29/2020 10:13,50.6,50.6,50.5,50.5,3820,0
FPT,10/29/2020 10:14,50.6,50.6,50.5,50.6,800,0
FPT,10/29/2020 10:15,50.5,50.5,50.5,50.5,27200,0
FPT,10/29/2020 10:16,50.5,50.6,50.5,50.6,1200,0
FPT,10/29/2020 10:17,50.6,50.6,50.5,50.5,4150,0
FPT,10/29/2020 10:18,50.6,50.6,50.5,50.6,5220,0
FPT,10/29/2020 10:19,50.5,50.6,50.5,50.6,2760,0
FPT,10/29/2020 10:20,50.6,50.6,50.6,50.6,2250,0
FPT,10/29/2020 10:21,50.6,50.6,50.5,50.5,59320,0
FPT,10/29/2020 10:22,50.5,50.5,50.5,50.5,270,0
FPT,10/29/2020 10:23,50.5,50.5,50.4,50.5,410,0
FPT,10/29/2020 10:24,50.4,50.4,50.4,50.4,4040,0
FPT,10/29/2020 10:25,50.4,50.5,50.4,50.4,3710,0
FPT,10/29/2020 10:26,50.4,50.4,50.4,50.4,1000,0
FPT,10/29/2020 10:27,50.4,50.4,50.4,50.4,6100,0
FPT,10/29/2020 10:28,50.5,50.5,50.4,50.4,27990,0
FPT,10/29/2020 10:29,50.4,50.4,50.4,50.4,37500,0
FPT,10/29/2020 10:30,50.4,50.4,50.3,50.3,21180,0
FPT,10/29/2020 10:31,50.3,50.3,50.2,50.2,21900,0
FPT,10/29/2020 10:32,50.3,50.3,50.2,50.3,8690,0
FPT,10/29/2020 10:33,50.3,50.3,50.2,50.2,2600,0
FPT,10/29/2020 10:34,50.2,50.3,50.2,50.3,17080,0
FPT,10/29/2020 10:35,50.3,50.3,50.3,50.3,10060,0
FPT,10/29/2020 10:36,50.3,50.3,50.3,50.3,9520,0
FPT,10/29/2020 10:37,50.3,50.3,50.2,50.3,4510,0
FPT,10/29/2020 10:38,50.3,50.4,50.2,50.4,24480,0
FPT,10/29/2020 10:39,50.2,50.3,50.2,50.2,9440,0
FPT,10/29/2020 10:40,50.3,50.3,50.2,50.2,8420,0
FPT,10/29/2020 10:41,50.2,50.3,50.2,50.3,18570,0
FPT,10/29/2020 10:42,50.3,50.4,50.3,50.3,19370,0
FPT,10/29/2020 10:43,50.4,50.5,50.3,50.5,24990,0
FPT,10/29/2020 10:44,50.5,50.5,50.3,50.3,10220,0
FPT,10/29/2020 10:45,50.4,50.5,50.4,50.4,7650,0
FPT,10/29/2020 10:46,50.4,50.5,50.3,50.5,7620,0
FPT,10/29/2020 10:47,50.5,50.5,50.5,50.5,710,0
FPT,10/29/2020 10:48,50.5,50.6,50.5,50.5,29810,0
FPT,10/29/2020 10:49,50.5,50.5,50.5,50.5,1580,0
FPT,10/29/2020 10:50,50.5,50.6,50.5,50.6,2330,0
FPT,10/29/2020 10:51,50.5,50.6,50.5,50.6,1550,0
FPT,10/29/2020 10:52,50.6,50.6,50.5,50.5,1910,0
FPT,10/29/2020 10:53,50.5,50.5,50.5,50.5,7560,0
FPT,10/29/2020 10:54,50.5,50.5,50.5,50.5,330,0
FPT,10/29/2020 10:55,50.4,50.5,50.4,50.5,2510,0
FPT,10/29/2020 10:56,50.4,50.5,50.4,50.5,13530,0
FPT,10/29/2020 10:57,50.4,50.5,50.4,50.5,8300,0
FPT,10/29/2020 10:58,50.5,50.5,50.4,50.4,17270,0
FPT,10/29/2020 10:59,50.4,50.5,50.4,50.5,5750,0
FPT,10/29/2020 11:00,50.5,50.5,50.5,50.5,6870,0
FPT,10/29/2020 11:01,50.5,50.5,50.4,50.5,7600,0
FPT,10/29/2020 11:02,50.5,50.5,50.4,50.5,5460,0
FPT,10/29/2020 11:03,50.5,50.5,50.4,50.5,8170,0
FPT,10/29/2020 11:04,50.5,50.5,50.5,50.5,5200,0
FPT,10/29/2020 11:05,50.4,50.5,50.4,50.5,2080,0
FPT,10/29/2020 11:06,50.5,50.5,50.5,50.5,10000,0
FPT,10/29/2020 11:07,50.6,50.6,50.5,50.5,18250,0
FPT,10/29/2020 11:08,50.5,50.5,50.5,50.5,2310,0
FPT,10/29/2020 11:09,50.4,50.5,50.4,50.5,3420,0
FPT,10/29/2020 11:10,50.5,50.5,50.5,50.5,14410,0
FPT,10/29/2020 11:11,50.5,50.5,50.5,50.5,21940,0
FPT,10/29/2020 11:12,50.6,50.6,50.6,50.6,1730,0
FPT,10/29/2020 11:13,50.6,50.6,50.6,50.6,8430,0
FPT,10/29/2020 11:14,50.6,50.6,50.6,50.6,2040,0
FPT,10/29/2020 11:15,50.6,50.6,50.6,50.6,5810,0
FPT,10/29/2020 11:16,50.6,50.6,50.5,50.6,9690,0
FPT,10/29/2020 11:17,50.6,50.6,50.6,50.6,35480,0
FPT,10/29/2020 11:18,50.6,50.7,50.6,50.7,5440,0
FPT,10/29/2020 11:19,50.7,50.7,50.7,50.7,4050,0
FPT,10/29/2020 11:20,50.7,50.7,50.7,50.7,7290,0
FPT,10/29/2020 11:21,50.7,50.7,50.6,50.7,22710,0
FPT,10/29/2020 11:22,50.6,50.8,50.6,50.8,16070,0
FPT,10/29/2020 11:23,50.7,50.7,50.7,50.7,5170,0
FPT,10/29/2020 11:24,50.7,50.7,50.7,50.7,6070,0
FPT,10/29/2020 11:25,50.7,50.7,50.7,50.7,3940,0
FPT,10/29/2020 11:26,50.7,50.7,50.7,50.7,1170,0
FPT,10/29/2020 11:27,50.7,50.7,50.6,50.7,1710,0
FPT,10/29/2020 11:28,50.7,50.7,50.7,50.7,1050,0
FPT,10/29/2020 11:29,50.7,50.7,50.7,50.7,150,0
FPT,10/29/2020 13:00,50.7,50.7,50.7,50.7,17600,0
FPT,10/29/2020 13:01,50.7,50.8,50.7,50.8,120,0
FPT,10/29/2020 13:02,50.7,50.8,50.7,50.7,1110,0
FPT,10/29/2020 13:03,50.7,50.7,50.7,50.7,2000,0
FPT,10/29/2020 13:04,50.7,50.7,50.7,50.7,2430,0
FPT,10/29/2020 13:05,50.7,50.7,50.7,50.7,3000,0
FPT,10/29/2020 13:06,50.7,50.8,50.7,50.8,17100,0
FPT,10/29/2020 13:07,50.8,50.9,50.8,50.8,3950,0
FPT,10/29/2020 13:08,50.9,50.9,50.8,50.9,1550,0
FPT,10/29/2020 13:09,50.9,50.9,50.8,50.9,4450,0
FPT,10/29/2020 13:10,50.9,50.9,50.9,50.9,200,0
FPT,10/29/2020 13:11,50.9,50.9,50.9,50.9,1210,0
FPT,10/29/2020 13:12,50.9,50.9,50.9,50.9,8090,0
FPT,10/29/2020 13:13,50.9,50.9,50.9,50.9,21570,0
FPT,10/29/2020 13:14,50.9,51,50.9,50.9,4100,0
FPT,10/29/2020 13:15,51,51,50.9,51,2060,0
FPT,10/29/2020 13:16,51,51,51,51,6270,0
FPT,10/29/2020 13:17,51,51,50.9,51,25800,0
FPT,10/29/2020 13:18,51,51.1,50.9,51.1,16230,0
FPT,10/29/2020 13:19,51.1,51.1,51.1,51.1,10000,0
FPT,10/29/2020 13:20,51.1,51.2,51.1,51.2,230,0
FPT,10/29/2020 13:21,51.2,51.3,51.1,51.2,6810,0
FPT,10/29/2020 13:22,51.2,51.3,51.2,51.2,10380,0
FPT,10/29/2020 13:23,51.2,51.2,51,51,34360,0
FPT,10/29/2020 13:24,51.1,51.1,51,51,9670,0
FPT,10/29/2020 13:25,50.9,50.9,50.9,50.9,5000,0
FPT,10/29/2020 13:26,51,51,51,51,960,0
FPT,10/29/2020 13:27,51,51,50.9,50.9,10670,0
FPT,10/29/2020 13:28,51,51,50.9,50.9,26650,0
FPT,10/29/2020 13:29,50.9,50.9,50.9,50.9,1500,0
FPT,10/29/2020 13:30,50.9,50.9,50.8,50.8,1270,0
FPT,10/29/2020 13:31,50.9,50.9,50.9,50.9,3550,0
FPT,10/29/2020 13:32,51,51.2,51,51.2,14780,0
FPT,10/29/2020 13:33,51.2,51.2,51.1,51.2,5390,0
FPT,10/29/2020 13:34,51.2,51.3,51.1,51.1,8220,0
FPT,10/29/2020 13:35,51.1,51.3,51.1,51.1,7950,0
FPT,10/29/2020 13:36,51.2,51.3,51.1,51.3,14800,0
FPT,10/29/2020 13:37,51.3,51.3,51.2,51.2,2670,0
FPT,10/29/2020 13:38,51.2,51.3,51.2,51.3,2190,0
FPT,10/29/2020 13:39,51.3,51.3,51.3,51.3,110,0
FPT,10/29/2020 13:40,51.3,51.3,51.2,51.2,10020,0
FPT,10/29/2020 13:41,51.2,51.2,51,51,43190,0
FPT,10/29/2020 13:42,51,51,50.8,50.9,14740,0
FPT,10/29/2020 13:43,51,51,50.9,51,13590,0
FPT,10/29/2020 13:44,50.9,51,50.9,50.9,7620,0
FPT,10/29/2020 13:45,50.9,51,50.9,50.9,1800,0
FPT,10/29/2020 13:46,50.9,51,50.9,50.9,10750,0
FPT,10/29/2020 13:47,50.9,50.9,50.9,50.9,130,0
FPT,10/29/2020 13:48,50.9,50.9,50.8,50.9,2880,0
FPT,10/29/2020 13:49,50.9,50.9,50.8,50.8,11190,0
FPT,10/29/2020 13:50,50.8,50.9,50.8,50.9,2030,0
FPT,10/29/2020 13:51,50.9,51,50.9,50.9,1620,0
FPT,10/29/2020 13:52,50.9,50.9,50.9,50.9,400,0
FPT,10/29/2020 13:53,50.9,50.9,50.8,50.8,4130,0
FPT,10/29/2020 13:54,50.9,50.9,50.8,50.9,910,0
FPT,10/29/2020 13:55,50.9,50.9,50.8,50.8,2820,0
FPT,10/29/2020 13:56,50.9,50.9,50.8,50.8,430,0
FPT,10/29/2020 13:57,50.9,50.9,50.9,50.9,4520,0
FPT,10/29/2020 13:58,50.9,50.9,50.8,50.9,2870,0
FPT,10/29/2020 13:59,51,51,50.9,50.9,14940,0
FPT,10/29/2020 14:00,51,51,50.9,50.9,15800,0
FPT,10/29/2020 14:01,50.9,51,50.9,50.9,9190,0
FPT,10/29/2020 14:02,50.9,51,50.9,51,1500,0
FPT,10/29/2020 14:03,50.9,51,50.9,51,870,0
FPT,10/29/2020 14:04,51,51,51,51,870,0
FPT,10/29/2020 14:05,51,51,51,51,6600,0
FPT,10/29/2020 14:06,51,51,50.9,50.9,19960,0
FPT,10/29/2020 14:07,50.8,51,50.8,50.8,14330,0
FPT,10/29/2020 14:08,50.8,50.9,50.7,50.8,22230,0
FPT,10/29/2020 14:09,50.8,50.8,50.7,50.8,21920,0
FPT,10/29/2020 14:10,50.8,50.8,50.7,50.8,2590,0
FPT,10/29/2020 14:11,50.8,50.8,50.7,50.8,14820,0
FPT,10/29/2020 14:12,50.8,50.8,50.8,50.8,1610,0
FPT,10/29/2020 14:13,50.7,50.7,50.7,50.7,7000,0
FPT,10/29/2020 14:14,50.8,50.8,50.7,50.7,33170,0
FPT,10/29/2020 14:15,50.7,50.7,50.6,50.7,6020,0
FPT,10/29/2020 14:16,50.6,50.7,50.6,50.6,22430,0
FPT,10/29/2020 14:17,50.6,50.6,50.6,50.6,47050,0
FPT,10/29/2020 14:18,50.6,50.6,50.6,50.6,1750,0
FPT,10/29/2020 14:19,50.5,50.6,50.5,50.6,19810,0
FPT,10/29/2020 14:20,50.6,50.6,50.6,50.6,22870,0
FPT,10/29/2020 14:21,50.6,50.6,50.6,50.6,850,0
FPT,10/29/2020 14:22,50.6,50.6,50.5,50.5,14450,0
FPT,10/29/2020 14:23,50.6,50.6,50.5,50.6,8900,0
FPT,10/29/2020 14:24,50.7,50.7,50.6,50.6,3090,0
FPT,10/29/2020 14:25,50.6,50.6,50.6,50.6,2600,0
FPT,10/29/2020 14:26,50.6,50.6,50.6,50.6,3720,0
FPT,10/29/2020 14:27,50.7,50.7,50.6,50.7,15460,0
FPT,10/29/2020 14:28,50.7,50.7,50.7,50.7,3800,0
FPT,10/29/2020 14:29,50.7,50.7,50.7,50.7,5810,0
FPT,10/29/2020 14:46,50.9,50.9,50.9,50.9,56740,0
FPT,10/30/2020 9:15,51.5,51.5,51.4,51.4,27060,0
FPT,10/30/2020 9:16,51.4,51.4,51.2,51.4,5650,0
FPT,10/30/2020 9:17,51.2,51.4,51.2,51.4,14260,0
FPT,10/30/2020 9:18,51.2,51.2,51.1,51.1,16290,0
FPT,10/30/2020 9:19,51.4,51.4,51.4,51.4,60,0
FPT,10/30/2020 9:20,51.2,51.2,51.2,51.2,2010,0
FPT,10/30/2020 9:21,51.2,51.3,51.2,51.3,4310,0
FPT,10/30/2020 9:22,51.3,51.3,51.3,51.3,4110,0
FPT,10/30/2020 9:23,51.3,51.3,51.2,51.2,2110,0
FPT,10/30/2020 9:24,51.2,51.2,51.2,51.2,10,0
FPT,10/30/2020 9:25,51.2,51.2,51.2,51.2,12690,0
FPT,10/30/2020 9:26,51.3,51.3,51.3,51.3,8990,0
FPT,10/30/2020 9:27,51.3,51.3,51.3,51.3,20,0
FPT,10/30/2020 9:28,51.3,51.3,51.2,51.3,1320,0
FPT,10/30/2020 9:29,51.2,51.3,51.2,51.2,9580,0
FPT,10/30/2020 9:30,51.2,51.3,51.2,51.2,20000,0
FPT,10/30/2020 9:31,51.2,51.3,51.2,51.2,17360,0
FPT,10/30/2020 9:32,51.2,51.2,51.1,51.1,1200,0
FPT,10/30/2020 9:33,51.2,51.2,51.1,51.1,650,0
FPT,10/30/2020 9:34,51.1,51.2,51.1,51.2,3330,0
FPT,10/30/2020 9:35,51.2,51.2,51.1,51.2,5340,0
FPT,10/30/2020 9:36,51,51,51,51,4500,0
FPT,10/30/2020 9:37,51.1,51.1,51.1,51.1,430,0
FPT,10/30/2020 9:38,51.1,51.1,51.1,51.1,100,0
FPT,10/30/2020 9:39,51.1,51.1,51,51.1,560,0
FPT,10/30/2020 9:40,51,51.1,51,51,340,0
FPT,10/30/2020 9:41,51,51,51,51,2960,0
FPT,10/30/2020 9:42,51,51,51,51,6460,0
FPT,10/30/2020 9:43,51,51,50.9,51,200,0
FPT,10/30/2020 9:44,51,51,51,51,16030,0
FPT,10/30/2020 9:45,51,51,51,51,250,0
FPT,10/30/2020 9:46,51,51,50.9,50.9,3070,0
FPT,10/30/2020 9:47,50.9,51,50.9,50.9,10900,0
FPT,10/30/2020 9:48,50.9,50.9,50.9,50.9,3290,0
FPT,10/30/2020 9:49,50.9,51,50.9,51,6790,0
FPT,10/30/2020 9:50,51,51,50.9,51,1130,0
FPT,10/30/2020 9:51,51,51,50.9,51,2400,0
FPT,10/30/2020 9:52,51,51,51,51,460,0
FPT,10/30/2020 9:53,51,51,51,51,300,0
FPT,10/30/2020 9:54,51,51,51,51,610,0
FPT,10/30/2020 9:55,51,51,50.9,51,1220,0
FPT,10/30/2020 9:56,51,51,51,51,390,0
FPT,10/30/2020 9:57,51,51,51,51,6760,0
FPT,10/30/2020 9:58,51.1,51.1,51,51,700,0
FPT,10/30/2020 9:59,51.1,51.1,51.1,51.1,100,0
FPT,10/30/2020 10:01,51,51.1,51,51,1480,0
FPT,10/30/2020 10:02,51,51.1,51,51,9800,0
FPT,10/30/2020 10:03,51,51.1,50.9,51,4430,0
FPT,10/30/2020 10:04,51,51,51,51,3500,0
FPT,10/30/2020 10:05,51,51,51,51,200,0
FPT,10/30/2020 10:06,51,51,51,51,80,0
FPT,10/30/2020 10:07,51,51,50.9,50.9,1970,0
FPT,10/30/2020 10:08,50.9,51,50.9,51,3020,0
FPT,10/30/2020 10:09,50.9,51,50.9,51,130,0
FPT,10/30/2020 10:10,50.9,51,50.9,50.9,2280,0
FPT,10/30/2020 10:11,51,51,50.9,51,4860,0
FPT,10/30/2020 10:12,51,51,50.9,50.9,1200,0
FPT,10/30/2020 10:13,51,51,50.9,50.9,6540,0
FPT,10/30/2020 10:14,50.9,51,50.9,50.9,120,0
FPT,10/30/2020 10:15,51,51,50.9,50.9,3740,0
FPT,10/30/2020 10:16,50.9,50.9,50.9,50.9,3830,0
FPT,10/30/2020 10:17,50.9,51,50.9,51,8150,0
FPT,10/30/2020 10:18,51,51,51,51,130,0
FPT,10/30/2020 10:19,50.9,50.9,50.9,50.9,40,0
FPT,10/30/2020 10:20,51,51,51,51,5000,0
FPT,10/30/2020 10:21,51,51,51,51,1000,0
FPT,10/30/2020 10:22,50.9,50.9,50.9,50.9,500,0
FPT,10/30/2020 10:24,51,51,51,51,10,0
FPT,10/30/2020 10:26,51,51,50.9,50.9,220,0
FPT,10/30/2020 10:29,51,51,51,51,500,0
FPT,10/30/2020 10:30,51,51,51,51,610,0
FPT,10/30/2020 10:31,51,51,50.9,51,1050,0
FPT,10/30/2020 10:32,51,51,51,51,10780,0
FPT,10/30/2020 10:33,51,51,51,51,1390,0
FPT,10/30/2020 10:34,51,51,51,51,990,0
FPT,10/30/2020 10:35,51,51,51,51,50,0
FPT,10/30/2020 10:37,51,51.1,51,51.1,810,0
FPT,10/30/2020 10:39,51,51,51,51,1110,0
FPT,10/30/2020 10:41,51,51,51,51,30,0
FPT,10/30/2020 10:42,51,51,51,51,5330,0
FPT,10/30/2020 10:43,51,51.1,51,51.1,1200,0
FPT,10/30/2020 10:44,51.1,51.1,51,51.1,4120,0
FPT,10/30/2020 10:45,51,51,51,51,2320,0
FPT,10/30/2020 10:46,51,51,51,51,5660,0
FPT,10/30/2020 10:47,51,51,51,51,1090,0
FPT,10/30/2020 10:48,51,51,51,51,6260,0
FPT,10/30/2020 10:50,51,51,51,51,1100,0
FPT,10/30/2020 10:51,51.1,51.1,51.1,51.1,100,0
FPT,10/30/2020 10:52,51.1,51.1,51,51,870,0
FPT,10/30/2020 10:53,51,51,51,51,4200,0
FPT,10/30/2020 10:55,51.1,51.1,51,51,670,0
FPT,10/30/2020 10:56,51,51,51,51,500,0
FPT,10/30/2020 10:58,51,51,51,51,3200,0
FPT,10/30/2020 10:59,51,51,51,51,300,0
FPT,10/30/2020 11:00,51.1,51.1,51.1,51.1,20,0
FPT,10/30/2020 11:01,51.1,51.1,51,51,6820,0
FPT,10/30/2020 11:02,51.1,51.1,51.1,51.1,10,0
FPT,10/30/2020 11:03,51.1,51.1,51.1,51.1,310,0
FPT,10/30/2020 11:05,51,51,51,51,20,0
FPT,10/30/2020 11:06,51.1,51.1,51.1,51.1,1090,0
FPT,10/30/2020 11:07,51.1,51.2,51.1,51.1,21770,0
FPT,10/30/2020 11:08,51.2,51.2,51.2,51.2,500,0
FPT,10/30/2020 11:09,51.2,51.2,51.2,51.2,400,0
FPT,10/30/2020 11:10,51,51,51,51,1600,0
FPT,10/30/2020 11:11,51.2,51.2,51.2,51.2,780,0
FPT,10/30/2020 11:12,51.2,51.2,51.2,51.2,13500,0
FPT,10/30/2020 11:13,51.2,51.2,51.1,51.1,490,0
FPT,10/30/2020 11:15,51.1,51.1,51.1,51.1,3260,0
FPT,10/30/2020 11:16,51.1,51.1,51.1,51.1,1010,0
FPT,10/30/2020 11:17,51.2,51.2,51.2,51.2,2000,0
FPT,10/30/2020 11:19,51.1,51.1,51.1,51.1,100,0
FPT,10/30/2020 11:20,51.2,51.2,51.2,51.2,9680,0
FPT,10/30/2020 11:21,51.1,51.1,51.1,51.1,1000,0
FPT,10/30/2020 11:24,51.1,51.1,51.1,51.1,7300,0
FPT,10/30/2020 11:26,51.1,51.2,51.1,51.1,9180,0
FPT,10/30/2020 11:27,51.1,51.1,51.1,51.1,90,0
FPT,10/30/2020 11:28,51.1,51.1,51.1,51.1,590,0
FPT,10/30/2020 11:29,51,51,51,51,5010,0
FPT,10/30/2020 13:00,51,51,50.9,50.9,52180,0
FPT,10/30/2020 13:01,50.9,51,50.9,50.9,25940,0
FPT,10/30/2020 13:02,50.9,51,50.9,51,25000,0
FPT,10/30/2020 13:03,50.9,50.9,50.8,50.8,19620,0
FPT,10/30/2020 13:04,50.7,50.7,50.7,50.7,29300,0
FPT,10/30/2020 13:05,50.7,50.7,50.7,50.7,9180,0
FPT,10/30/2020 13:06,50.7,50.7,50.5,50.5,9050,0
FPT,10/30/2020 13:07,50.6,50.6,50.6,50.6,7120,0
FPT,10/30/2020 13:08,50.5,50.6,50.5,50.6,650,0
FPT,10/30/2020 13:09,50.6,50.6,50.6,50.6,340,0
FPT,10/30/2020 13:10,50.6,50.7,50.6,50.7,9560,0
FPT,10/30/2020 13:11,50.8,50.8,50.8,50.8,100,0
FPT,10/30/2020 13:12,50.8,50.8,50.8,50.8,620,0
FPT,10/30/2020 13:13,50.7,50.7,50.6,50.7,1730,0
FPT,10/30/2020 13:14,50.8,50.9,50.8,50.9,9690,0
FPT,10/30/2020 13:15,50.9,50.9,50.9,50.9,12760,0
FPT,10/30/2020 13:16,50.9,50.9,50.9,50.9,200,0
FPT,10/30/2020 13:17,50.9,50.9,50.8,50.9,510,0
FPT,10/30/2020 13:18,50.8,50.8,50.8,50.8,3000,0
FPT,10/30/2020 13:19,50.9,51,50.9,51,3570,0
FPT,10/30/2020 13:20,51,51,51,51,500,0
FPT,10/30/2020 13:21,50.9,50.9,50.8,50.8,6250,0
FPT,10/30/2020 13:22,50.8,50.8,50.7,50.8,8710,0
FPT,10/30/2020 13:23,50.8,50.8,50.8,50.8,810,0
FPT,10/30/2020 13:24,50.8,50.8,50.7,50.8,10070,0
FPT,10/30/2020 13:25,50.8,50.8,50.8,50.8,1040,0
FPT,10/30/2020 13:26,50.8,50.8,50.8,50.8,2430,0
FPT,10/30/2020 13:27,50.8,50.8,50.6,50.6,20760,0
FPT,10/30/2020 13:28,50.7,50.7,50.5,50.5,30150,0
FPT,10/30/2020 13:29,50.6,50.6,50.5,50.5,5690,0
FPT,10/30/2020 13:30,50.6,50.7,50.6,50.7,4200,0
FPT,10/30/2020 13:31,50.7,50.7,50.7,50.7,600,0
FPT,10/30/2020 13:32,50.7,50.7,50.7,50.7,2030,0
FPT,10/30/2020 13:33,50.8,50.8,50.8,50.8,10580,0
FPT,10/30/2020 13:34,50.8,50.8,50.7,50.7,11040,0
FPT,10/30/2020 13:35,50.8,50.8,50.8,50.8,100,0
FPT,10/30/2020 13:37,50.8,50.8,50.8,50.8,20,0
FPT,10/30/2020 13:38,50.8,50.8,50.8,50.8,5650,0
FPT,10/30/2020 13:39,50.8,50.8,50.8,50.8,10,0
FPT,10/30/2020 13:40,50.8,50.8,50.8,50.8,200,0
FPT,10/30/2020 13:41,50.9,50.9,50.9,50.9,3400,0
FPT,10/30/2020 13:42,50.9,50.9,50.9,50.9,1500,0
FPT,10/30/2020 13:43,50.9,50.9,50.9,50.9,5090,0
FPT,10/30/2020 13:44,50.9,50.9,50.9,50.9,1700,0
FPT,10/30/2020 13:45,50.9,50.9,50.8,50.8,4790,0
FPT,10/30/2020 13:46,50.9,50.9,50.8,50.8,10140,0
FPT,10/30/2020 13:47,50.9,50.9,50.8,50.9,35470,0
FPT,10/30/2020 13:48,50.9,51,50.9,51,20010,0
FPT,10/30/2020 13:49,50.8,50.8,50.8,50.8,200,0
FPT,10/30/2020 13:50,50.8,50.8,50.8,50.8,200,0
FPT,10/30/2020 13:51,51,51,50.9,51,5880,0
FPT,10/30/2020 13:52,50.8,50.9,50.8,50.9,2240,0
FPT,10/30/2020 13:53,50.9,50.9,50.9,50.9,570,0
FPT,10/30/2020 13:54,50.8,51,50.8,51,20030,0
FPT,10/30/2020 13:55,50.9,50.9,50.9,50.9,4810,0
FPT,10/30/2020 13:56,50.8,50.9,50.8,50.9,2020,0
FPT,10/30/2020 13:57,50.9,50.9,50.9,50.9,700,0
FPT,10/30/2020 13:58,50.9,50.9,50.9,50.9,60,0
FPT,10/30/2020 13:59,50.8,50.9,50.8,50.8,21050,0
FPT,10/30/2020 14:00,50.8,50.8,50.8,50.8,1880,0
FPT,10/30/2020 14:01,50.9,50.9,50.9,50.9,10,0
FPT,10/30/2020 14:03,50.8,50.8,50.7,50.7,25430,0
FPT,10/30/2020 14:04,50.8,50.8,50.7,50.7,28580,0
FPT,10/30/2020 14:05,50.7,50.8,50.6,50.6,12420,0
FPT,10/30/2020 14:06,50.6,50.7,50.6,50.6,2470,0
FPT,10/30/2020 14:07,50.6,50.6,50.6,50.6,9050,0
FPT,10/30/2020 14:08,50.8,50.8,50.6,50.7,4050,0
FPT,10/30/2020 14:10,50.8,50.8,50.7,50.8,1410,0
FPT,10/30/2020 14:11,50.7,50.8,50.7,50.7,3300,0
FPT,10/30/2020 14:12,50.8,50.8,50.8,50.8,230,0
FPT,10/30/2020 14:13,50.7,50.7,50.7,50.7,840,0
FPT,10/30/2020 14:14,50.7,50.8,50.7,50.8,4130,0
FPT,10/30/2020 14:15,50.8,51,50.7,50.7,21780,0
FPT,10/30/2020 14:16,50.8,50.8,50.8,50.8,200,0
FPT,10/30/2020 14:17,51,51,51,51,13410,0
FPT,10/30/2020 14:18,51,51,51,51,6840,0
FPT,10/30/2020 14:19,51,51.1,51,51,11750,0
FPT,10/30/2020 14:20,51.1,51.1,51,51,1600,0
FPT,10/30/2020 14:21,51.1,51.2,51,51.2,26920,0
FPT,10/30/2020 14:22,51.2,51.2,51.2,51.2,3520,0
FPT,10/30/2020 14:23,51.2,51.2,51.1,51.2,8590,0
FPT,10/30/2020 14:24,51.2,51.2,51.2,51.2,21340,0
FPT,10/30/2020 14:25,51.2,51.3,51.2,51.2,3930,0
FPT,10/30/2020 14:26,51.2,51.3,51.2,51.2,1650,0
FPT,10/30/2020 14:27,51.2,51.3,51.2,51.2,9610,0
FPT,10/30/2020 14:28,51.2,51.2,51.2,51.2,610,0
FPT,10/30/2020 14:29,51.1,51.2,51.1,51.1,4590,0
FPT,10/30/2020 14:46,51.5,51.5,51.5,51.5,329710,0
FPT,11/2/2020 9:15,51.5,51.5,51.5,51.5,17030,0
FPT,11/2/2020 9:16,51.5,51.5,51.5,51.5,240,0
FPT,11/2/2020 9:17,51.4,51.5,51.4,51.4,2680,0
FPT,11/2/2020 9:18,51.4,51.5,51.4,51.5,250,0
FPT,11/2/2020 9:19,51.5,51.5,51.5,51.5,8120,0
FPT,11/2/2020 9:20,51.4,51.4,51.4,51.4,510,0
FPT,11/2/2020 9:21,51.5,51.5,51.4,51.5,2060,0
FPT,11/2/2020 9:22,51.5,51.5,51.5,51.5,2820,0
FPT,11/2/2020 9:23,51.4,51.5,51.4,51.4,22440,0
FPT,11/2/2020 9:24,51.4,51.4,51.2,51.3,1950,0
FPT,11/2/2020 9:25,51.3,51.3,51.3,51.3,1500,0
FPT,11/2/2020 9:26,51.3,51.3,51.3,51.3,2110,0
FPT,11/2/2020 9:27,51.4,51.5,51.3,51.3,6500,0
FPT,11/2/2020 9:28,51.4,51.4,51.3,51.3,220,0
FPT,11/2/2020 9:29,51.5,51.5,51.5,51.5,110,0
FPT,11/2/2020 9:30,51.5,51.5,51.5,51.5,1000,0
FPT,11/2/2020 9:31,51.4,51.5,51.4,51.5,50,0
FPT,11/2/2020 9:32,51.5,51.5,51.5,51.5,10200,0
FPT,11/2/2020 9:33,51.5,51.5,51.5,51.5,20370,0
FPT,11/2/2020 9:34,51.5,51.6,51.5,51.5,1690,0
FPT,11/2/2020 9:35,51.6,51.7,51.6,51.7,9360,0
FPT,11/2/2020 9:36,51.6,51.6,51.6,51.6,610,0
FPT,11/2/2020 9:37,51.6,51.6,51.6,51.6,2450,0
FPT,11/2/2020 9:38,51.7,51.7,51.6,51.6,3210,0
FPT,11/2/2020 9:39,51.6,51.7,51.6,51.7,1950,0
FPT,11/2/2020 9:40,51.6,51.6,51.6,51.6,14730,0
FPT,11/2/2020 9:41,51.6,51.6,51.5,51.5,11400,0
FPT,11/2/2020 9:42,51.5,51.5,51.5,51.5,2470,0
FPT,11/2/2020 9:43,51.5,51.6,51.5,51.5,4070,0
FPT,11/2/2020 9:44,51.5,51.5,51.5,51.5,2060,0
FPT,11/2/2020 9:45,51.5,51.5,51.3,51.3,19210,0
FPT,11/2/2020 9:46,51.4,51.4,51.3,51.3,310,0
FPT,11/2/2020 9:47,51.4,51.4,51.4,51.4,1020,0
FPT,11/2/2020 9:48,51.4,51.4,51.2,51.2,10080,0
FPT,11/2/2020 9:49,51.2,51.2,51.2,51.2,11580,0
FPT,11/2/2020 9:50,51.3,51.5,51.2,51.5,4900,0
FPT,11/2/2020 9:51,51.5,51.5,51.5,51.5,1160,0
FPT,11/2/2020 9:52,51.5,51.5,51.5,51.5,1460,0
FPT,11/2/2020 9:53,51.5,51.5,51.5,51.5,10,0
FPT,11/2/2020 9:54,51.5,51.5,51.5,51.5,120,0
FPT,11/2/2020 9:55,51.5,51.5,51.5,51.5,20,0
FPT,11/2/2020 9:56,51.4,51.4,51.4,51.4,890,0
FPT,11/2/2020 9:57,51.4,51.5,51.4,51.5,1830,0
FPT,11/2/2020 9:58,51.5,51.5,51.5,51.5,6660,0
FPT,11/2/2020 9:59,51.5,51.5,51.4,51.4,1090,0
FPT,11/2/2020 10:00,51.4,51.5,51.4,51.4,4360,0
FPT,11/2/2020 10:01,51.4,51.4,51.3,51.3,1060,0
FPT,11/2/2020 10:02,51.3,51.4,51.3,51.4,670,0
FPT,11/2/2020 10:03,51.4,51.4,51.4,51.4,1100,0
FPT,11/2/2020 10:04,51.4,51.4,51.4,51.4,60,0
FPT,11/2/2020 10:05,51.4,51.4,51.4,51.4,80,0
FPT,11/2/2020 10:06,51.3,51.4,51.3,51.4,3560,0
FPT,11/2/2020 10:07,51.4,51.5,51.3,51.5,10130,0
FPT,11/2/2020 10:08,51.4,51.4,51.4,51.4,11250,0
FPT,11/2/2020 10:09,51.4,51.4,51.4,51.4,1110,0
FPT,11/2/2020 10:10,51.4,51.4,51.4,51.4,200,0
FPT,11/2/2020 10:11,51.3,51.3,51.3,51.3,20,0
FPT,11/2/2020 10:13,51.3,51.3,51.3,51.3,3680,0
FPT,11/2/2020 10:14,51.4,51.4,51.4,51.4,10,0
FPT,11/2/2020 10:15,51.3,51.3,51.3,51.3,300,0
FPT,11/2/2020 10:16,51.4,51.4,51.4,51.4,8570,0
FPT,11/2/2020 10:17,51.4,51.4,51.4,51.4,60,0
FPT,11/2/2020 10:18,51.4,51.4,51.4,51.4,200,0
FPT,11/2/2020 10:19,51.4,51.4,51.4,51.4,1000,0
FPT,11/2/2020 10:20,51.4,51.5,51.4,51.4,1460,0
FPT,11/2/2020 10:21,51.5,51.5,51.5,51.5,200,0
FPT,11/2/2020 10:22,51.5,51.5,51.5,51.5,2500,0
FPT,11/2/2020 10:23,51.4,51.5,51.4,51.5,850,0
FPT,11/2/2020 10:24,51.5,51.5,51.5,51.5,40,0
FPT,11/2/2020 10:25,51.5,51.5,51.4,51.5,2600,0
FPT,11/2/2020 10:26,51.4,51.4,51.4,51.4,960,0
FPT,11/2/2020 10:27,51.3,51.3,51.3,51.3,300,0
FPT,11/2/2020 10:28,51.4,51.4,51.3,51.3,900,0
FPT,11/2/2020 10:29,51.3,51.3,51.3,51.3,160,0
FPT,11/2/2020 10:30,51.4,51.4,51.3,51.3,210,0
FPT,11/2/2020 10:31,51.3,51.3,51.3,51.3,2050,0
FPT,11/2/2020 10:33,51.3,51.3,51.3,51.3,5430,0
FPT,11/2/2020 10:34,51.3,51.4,51.3,51.4,1680,0
FPT,11/2/2020 10:35,51.4,51.4,51.4,51.4,100,0
FPT,11/2/2020 10:36,51.3,51.4,51.3,51.3,3310,0
FPT,11/2/2020 10:37,51.3,51.3,51.3,51.3,2300,0
FPT,11/2/2020 10:38,51.3,51.3,51.2,51.2,680,0
FPT,11/2/2020 10:39,51.3,51.3,51.3,51.3,150,0
FPT,11/2/2020 10:40,51.3,51.3,51.3,51.3,50,0
FPT,11/2/2020 10:41,51.3,51.3,51.3,51.3,270,0
FPT,11/2/2020 10:42,51.3,51.3,51.3,51.3,3910,0
FPT,11/2/2020 10:43,51.3,51.3,51.3,51.3,50,0
FPT,11/2/2020 10:44,51.3,51.3,51.3,51.3,190,0
FPT,11/2/2020 10:45,51.3,51.4,51.3,51.4,560,0
FPT,11/2/2020 10:46,51.3,51.3,51.3,51.3,510,0
FPT,11/2/2020 10:47,51.3,51.3,51.3,51.3,520,0
FPT,11/2/2020 10:48,51.3,51.3,51.2,51.3,650,0
FPT,11/2/2020 10:49,51.3,51.4,51.3,51.4,530,0
FPT,11/2/2020 10:50,51.4,51.4,51.3,51.3,260,0
FPT,11/2/2020 10:51,51.4,51.4,51.4,51.4,100,0
FPT,11/2/2020 10:52,51.4,51.4,51.4,51.4,100,0
FPT,11/2/2020 10:53,51.4,51.4,51.4,51.4,3080,0
FPT,11/2/2020 10:54,51.4,51.4,51.3,51.3,210,0
FPT,11/2/2020 10:55,51.3,51.3,51.3,51.3,270,0
FPT,11/2/2020 10:56,51.3,51.3,51.3,51.3,2540,0
FPT,11/2/2020 10:57,51.3,51.3,51.3,51.3,500,0
FPT,11/2/2020 10:58,51.3,51.3,51.3,51.3,5220,0
FPT,11/2/2020 10:59,51.3,51.3,51.3,51.3,90,0
FPT,11/2/2020 11:00,51.3,51.3,51.3,51.3,500,0
FPT,11/2/2020 11:03,51.3,51.3,51.3,51.3,10,0
FPT,11/2/2020 11:07,51.2,51.2,51.2,51.2,10,0
FPT,11/2/2020 11:08,51.3,51.3,51.3,51.3,390,0
FPT,11/2/2020 11:09,51.2,51.3,51.2,51.3,120,0
FPT,11/2/2020 11:10,51.2,51.2,51.2,51.2,2000,0
FPT,11/2/2020 11:11,51.2,51.2,51.2,51.2,110,0
FPT,11/2/2020 11:12,51.2,51.2,51.2,51.2,1050,0
FPT,11/2/2020 11:13,51.2,51.2,51.2,51.2,120,0
FPT,11/2/2020 11:16,51.2,51.3,51.2,51.3,1330,0
FPT,11/2/2020 11:17,51.2,51.3,51.2,51.3,13120,0
FPT,11/2/2020 11:18,51.3,51.3,51.3,51.3,14330,0
FPT,11/2/2020 11:19,51.3,51.3,51.3,51.3,220,0
FPT,11/2/2020 11:20,51.3,51.3,51.3,51.3,250,0
FPT,11/2/2020 11:21,51.3,51.4,51.3,51.4,1450,0
FPT,11/2/2020 11:22,51.4,51.4,51.3,51.3,1060,0
FPT,11/2/2020 11:24,51.3,51.3,51.3,51.3,70,0
FPT,11/2/2020 11:25,51.3,51.3,51.3,51.3,430,0
FPT,11/2/2020 11:26,51.3,51.3,51.3,51.3,20,0
FPT,11/2/2020 11:27,51.3,51.3,51.3,51.3,110,0
FPT,11/2/2020 11:28,51.2,51.3,51.2,51.3,980,0
FPT,11/2/2020 11:29,51.4,51.4,51.4,51.4,20000,0
FPT,11/2/2020 13:00,51.5,51.5,51.5,51.5,6480,0
FPT,11/2/2020 13:02,51.5,51.5,51.4,51.4,4000,0
FPT,11/2/2020 13:04,51.4,51.5,51.4,51.5,550,0
FPT,11/2/2020 13:05,51.4,51.4,51.4,51.4,2450,0
FPT,11/2/2020 13:06,51.4,51.4,51.4,51.4,60,0
FPT,11/2/2020 13:07,51.4,51.4,51.4,51.4,1000,0
FPT,11/2/2020 13:08,51.4,51.5,51.4,51.5,110,0
FPT,11/2/2020 13:10,51.5,51.5,51.5,51.5,40,0
FPT,11/2/2020 13:11,51.5,51.5,51.4,51.4,24510,0
FPT,11/2/2020 13:12,51.4,51.4,51.4,51.4,310,0
FPT,11/2/2020 13:13,51.4,51.4,51.4,51.4,6400,0
FPT,11/2/2020 13:15,51.4,51.4,51.4,51.4,4220,0
FPT,11/2/2020 13:16,51.4,51.4,51.4,51.4,500,0
FPT,11/2/2020 13:18,51.4,51.4,51.4,51.4,13570,0
FPT,11/2/2020 13:19,51.4,51.4,51.4,51.4,260,0
FPT,11/2/2020 13:20,51.4,51.4,51.4,51.4,600,0
FPT,11/2/2020 13:21,51.4,51.4,51.4,51.4,5920,0
FPT,11/2/2020 13:23,51.3,51.3,51.3,51.3,2600,0
FPT,11/2/2020 13:24,51.3,51.3,51.3,51.3,5680,0
FPT,11/2/2020 13:25,51.3,51.4,51.2,51.4,14940,0
FPT,11/2/2020 13:26,51.3,51.3,51.3,51.3,130,0
FPT,11/2/2020 13:27,51.3,51.3,51.3,51.3,50,0
FPT,11/2/2020 13:28,51.3,51.4,51.3,51.4,410,0
FPT,11/2/2020 13:29,51.4,51.4,51.4,51.4,20000,0
FPT,11/2/2020 13:30,51.4,51.4,51.4,51.4,26260,0
FPT,11/2/2020 13:31,51.4,51.4,51.4,51.4,3790,0
FPT,11/2/2020 13:32,51.4,51.4,51.4,51.4,1510,0
FPT,11/2/2020 13:34,51.4,51.4,51.4,51.4,100,0
FPT,11/2/2020 13:36,51.4,51.4,51.3,51.3,4950,0
FPT,11/2/2020 13:37,51.4,51.4,51.4,51.4,4090,0
FPT,11/2/2020 13:38,51.4,51.4,51.4,51.4,12170,0
FPT,11/2/2020 13:39,51.4,51.5,51.4,51.4,4650,0
FPT,11/2/2020 13:40,51.4,51.5,51.4,51.5,270,0
FPT,11/2/2020 13:42,51.3,51.3,51.3,51.3,60,0
FPT,11/2/2020 13:43,51.3,51.5,51.3,51.5,900,0
FPT,11/2/2020 13:45,51.5,51.5,51.5,51.5,1540,0
FPT,11/2/2020 13:47,51.4,51.4,51.4,51.4,10,0
FPT,11/2/2020 13:48,51.5,51.5,51.4,51.5,2090,0
FPT,11/2/2020 13:49,51.5,51.5,51.4,51.4,3190,0
FPT,11/2/2020 13:50,51.5,51.5,51.5,51.5,10140,0
FPT,11/2/2020 13:51,51.4,51.5,51.4,51.4,12370,0
FPT,11/2/2020 13:52,51.5,51.5,51.5,51.5,10270,0
FPT,11/2/2020 13:53,51.5,51.5,51.5,51.5,11220,0
FPT,11/2/2020 13:54,51.5,51.5,51.5,51.5,3430,0
FPT,11/2/2020 13:55,51.5,51.5,51.5,51.5,6230,0
FPT,11/2/2020 13:56,51.4,51.5,51.4,51.5,3050,0
FPT,11/2/2020 13:57,51.5,51.5,51.5,51.5,21000,0
FPT,11/2/2020 13:58,51.4,51.5,51.4,51.5,13330,0
FPT,11/2/2020 13:59,51.5,51.6,51.5,51.6,3260,0
FPT,11/2/2020 14:00,51.5,51.6,51.5,51.6,1300,0
FPT,11/2/2020 14:01,51.5,51.6,51.5,51.6,220,0
FPT,11/2/2020 14:02,51.6,51.6,51.6,51.6,1530,0
FPT,11/2/2020 14:03,51.5,51.5,51.5,51.5,100,0
FPT,11/2/2020 14:04,51.5,51.5,51.5,51.5,14880,0
FPT,11/2/2020 14:05,51.5,51.5,51.5,51.5,2600,0
FPT,11/2/2020 14:06,51.5,51.5,51.5,51.5,1210,0
FPT,11/2/2020 14:07,51.4,51.5,51.4,51.5,4270,0
FPT,11/2/2020 14:08,51.4,51.5,51.4,51.5,4110,0
FPT,11/2/2020 14:09,51.5,51.5,51.5,51.5,100,0
FPT,11/2/2020 14:10,51.5,51.5,51.4,51.4,10850,0
FPT,11/2/2020 14:11,51.4,51.4,51.4,51.4,9250,0
FPT,11/2/2020 14:12,51.4,51.5,51.4,51.5,5010,0
FPT,11/2/2020 14:14,51.5,51.5,51.5,51.5,2100,0
FPT,11/2/2020 14:15,51.4,51.5,51.4,51.5,9000,0
FPT,11/2/2020 14:16,51.4,51.5,51.4,51.4,1050,0
FPT,11/2/2020 14:17,51.4,51.5,51.4,51.5,650,0
FPT,11/2/2020 14:19,51.5,51.5,51.5,51.5,400,0
FPT,11/2/2020 14:20,51.5,51.5,51.5,51.5,310,0
FPT,11/2/2020 14:21,51.5,51.5,51.5,51.5,3160,0
FPT,11/2/2020 14:22,51.4,51.6,51.4,51.6,39220,0
FPT,11/2/2020 14:23,51.6,51.6,51.6,51.6,3990,0
FPT,11/2/2020 14:24,51.6,51.6,51.6,51.6,4630,0
FPT,11/2/2020 14:25,51.6,51.6,51.6,51.6,3940,0
FPT,11/2/2020 14:26,51.6,51.6,51.6,51.6,6420,0
FPT,11/2/2020 14:27,51.6,51.7,51.5,51.6,23180,0
FPT,11/2/2020 14:28,51.6,51.7,51.6,51.7,6320,0
FPT,11/2/2020 14:29,51.6,51.6,51.6,51.6,5560,0
FPT,11/2/2020 14:46,51.7,51.7,51.7,51.7,60990,0
FPT,11/3/2020 9:15,51.9,52,51.9,52,25250,0
FPT,11/3/2020 9:16,52,52,52,52,1100,0
FPT,11/3/2020 9:17,51.9,52,51.9,52,28890,0
FPT,11/3/2020 9:18,52,52,52,52,5810,0
FPT,11/3/2020 9:19,52,52.1,52,52.1,16140,0
FPT,11/3/2020 9:20,52.1,52.2,52.1,52.2,16070,0
FPT,11/3/2020 9:21,52.2,52.3,52.2,52.3,8110,0
FPT,11/3/2020 9:22,52.3,52.4,52.3,52.4,10960,0
FPT,11/3/2020 9:23,52.4,52.4,52.3,52.4,27850,0
FPT,11/3/2020 9:24,52.3,52.4,52.3,52.3,21200,0
FPT,11/3/2020 9:25,52.3,52.4,52.2,52.2,24030,0
FPT,11/3/2020 9:26,52.3,52.3,52.2,52.2,10180,0
FPT,11/3/2020 9:27,52.1,52.1,52.1,52.1,20020,0
FPT,11/3/2020 9:28,52.1,52.1,52,52.1,10840,0
FPT,11/3/2020 9:29,52.1,52.1,52,52,18640,0
FPT,11/3/2020 9:30,52,52,51.9,52,38010,0
FPT,11/3/2020 9:31,52,52,51.9,52,7840,0
FPT,11/3/2020 9:32,51.9,52,51.9,52,27490,0
FPT,11/3/2020 9:33,51.9,51.9,51.8,51.9,4020,0
FPT,11/3/2020 9:34,51.9,51.9,51.8,51.8,5110,0
FPT,11/3/2020 9:35,51.8,51.9,51.8,51.8,8630,0
FPT,11/3/2020 9:36,51.9,51.9,51.9,51.9,2140,0
FPT,11/3/2020 9:37,51.9,51.9,51.9,51.9,1000,0
FPT,11/3/2020 9:38,51.9,51.9,51.9,51.9,4280,0
FPT,11/3/2020 9:39,51.9,51.9,51.9,51.9,170,0
FPT,11/3/2020 9:40,51.8,51.9,51.8,51.9,3800,0
FPT,11/3/2020 9:41,51.8,51.9,51.8,51.9,8700,0
FPT,11/3/2020 9:42,51.9,51.9,51.9,51.9,3160,0
FPT,11/3/2020 9:43,51.9,52,51.9,51.9,27050,0
FPT,11/3/2020 9:44,52,52,51.9,51.9,5170,0
FPT,11/3/2020 9:45,51.9,52,51.9,52,2630,0
FPT,11/3/2020 9:46,51.9,52,51.9,52,3530,0
FPT,11/3/2020 9:47,52,52,52,52,50,0
FPT,11/3/2020 9:48,52,52,51.9,52,1880,0
FPT,11/3/2020 9:49,51.9,52,51.9,52,250,0
FPT,11/3/2020 9:50,51.9,51.9,51.9,51.9,420,0
FPT,11/3/2020 9:51,51.9,52,51.9,51.9,11780,0
FPT,11/3/2020 9:52,52,52,51.9,52,4970,0
FPT,11/3/2020 9:53,51.9,51.9,51.9,51.9,30,0
FPT,11/3/2020 9:54,51.9,52,51.9,52,1020,0
FPT,11/3/2020 9:55,51.9,51.9,51.9,51.9,1140,0
FPT,11/3/2020 9:56,52,52,51.9,52,20130,0
FPT,11/3/2020 9:57,52,52,52,52,34870,0
FPT,11/3/2020 9:58,52,52.1,52,52,24880,0
FPT,11/3/2020 9:59,52,52,52,52,3370,0
FPT,11/3/2020 10:00,52,52,51.8,51.8,42700,0
FPT,11/3/2020 10:02,51.8,51.8,51.8,51.8,7180,0
FPT,11/3/2020 10:03,51.9,51.9,51.8,51.9,13190,0
FPT,11/3/2020 10:05,51.9,52,51.9,52,6330,0
FPT,11/3/2020 10:06,51.9,51.9,51.9,51.9,100,0
FPT,11/3/2020 10:07,51.9,52,51.9,52,3070,0
FPT,11/3/2020 10:08,51.9,52,51.9,51.9,10510,0
FPT,11/3/2020 10:09,51.8,51.8,51.7,51.7,37800,0
FPT,11/3/2020 10:10,51.8,51.8,51.8,51.8,300,0
FPT,11/3/2020 10:11,51.8,51.8,51.8,51.8,220,0
FPT,11/3/2020 10:12,51.8,51.8,51.8,51.8,760,0
FPT,11/3/2020 10:13,51.8,51.8,51.8,51.8,5000,0
FPT,11/3/2020 10:14,51.9,52,51.9,52,6810,0
FPT,11/3/2020 10:15,52,52,52,52,700,0
FPT,11/3/2020 10:16,52,52,51.9,52,510,0
FPT,11/3/2020 10:17,52,52,52,52,600,0
FPT,11/3/2020 10:18,52,52,52,52,70,0
FPT,11/3/2020 10:19,52.1,52.1,52.1,52.1,33420,0
FPT,11/3/2020 10:20,52.1,52.1,51.8,51.8,40650,0
FPT,11/3/2020 10:22,51.8,51.8,51.8,51.8,10000,0
FPT,11/3/2020 10:24,51.9,52,51.8,51.8,15440,0
FPT,11/3/2020 10:25,52,52.1,51.8,52.1,3240,0
FPT,11/3/2020 10:26,52.1,52.1,52.1,52.1,4380,0
FPT,11/3/2020 10:27,52.1,52.1,52.1,52.1,20,0
FPT,11/3/2020 10:28,51.9,52.1,51.8,52.1,10530,0
FPT,11/3/2020 10:29,52.1,52.1,52.1,52.1,7650,0
FPT,11/3/2020 10:30,52.1,52.2,52.1,52.2,6650,0
FPT,11/3/2020 10:31,52.2,52.2,51.9,52.2,24650,0
FPT,11/3/2020 10:32,51.8,51.8,51.8,51.8,30000,0
FPT,11/3/2020 10:33,52.1,52.1,52.1,52.1,330,0
FPT,11/3/2020 10:35,52.1,52.1,52.1,52.1,3590,0
FPT,11/3/2020 10:36,52.1,52.1,52.1,52.1,3740,0
FPT,11/3/2020 10:37,52.1,52.1,51.9,51.9,13010,0
FPT,11/3/2020 10:38,51.9,52,51.9,52,200,0
FPT,11/3/2020 10:40,52,52,52,52,400,0
FPT,11/3/2020 10:41,52,52,52,52,1300,0
FPT,11/3/2020 10:42,52,52,52,52,100,0
FPT,11/3/2020 10:43,52,52,52,52,790,0
FPT,11/3/2020 10:44,52,52,52,52,2090,0
FPT,11/3/2020 10:45,52,52,52,52,120,0
FPT,11/3/2020 10:46,52.1,52.1,52.1,52.1,500,0
FPT,11/3/2020 10:47,52,52,52,52,150,0
FPT,11/3/2020 10:48,52,52,52,52,260,0
FPT,11/3/2020 10:49,52,52,52,52,690,0
FPT,11/3/2020 10:50,52,52,52,52,1100,0
FPT,11/3/2020 10:51,52,52,52,52,1950,0
FPT,11/3/2020 10:52,52,52,52,52,1010,0
FPT,11/3/2020 10:53,52,52,52,52,400,0
FPT,11/3/2020 10:54,52,52.1,52,52.1,6930,0
FPT,11/3/2020 10:55,52,52,51.9,52,1110,0
FPT,11/3/2020 10:56,52,52,52,52,400,0
FPT,11/3/2020 10:57,52,52,52,52,570,0
FPT,11/3/2020 10:58,52,52.1,52,52,7600,0
FPT,11/3/2020 10:59,52,52,52,52,230,0
FPT,11/3/2020 11:00,52,52,51.9,51.9,1240,0
FPT,11/3/2020 11:01,52,52,51.9,51.9,7100,0
FPT,11/3/2020 11:02,51.9,51.9,51.9,51.9,200,0
FPT,11/3/2020 11:04,52,52,52,52,6700,0
FPT,11/3/2020 11:05,52,52.1,52,52,8040,0
FPT,11/3/2020 11:06,52.1,52.1,52.1,52.1,20,0
FPT,11/3/2020 11:07,52,52,52,52,1650,0
FPT,11/3/2020 11:08,52,52,52,52,6000,0
FPT,11/3/2020 11:09,52,52,52,52,300,0
FPT,11/3/2020 11:10,52,52,52,52,280,0
FPT,11/3/2020 11:11,52.1,52.1,52,52.1,15730,0
FPT,11/3/2020 11:14,52,52,52,52,25000,0
FPT,11/3/2020 11:15,52.1,52.2,52.1,52.2,135520,0
FPT,11/3/2020 11:16,52.2,52.3,52.2,52.3,59600,0
FPT,11/3/2020 11:17,52.3,52.3,52.3,52.3,550,0
FPT,11/3/2020 11:18,52.3,52.3,52.3,52.3,49510,0
FPT,11/3/2020 11:19,52.4,52.4,52.3,52.3,24220,0
FPT,11/3/2020 11:20,52.3,52.4,52.3,52.3,13090,0
FPT,11/3/2020 11:21,52.3,52.3,52.3,52.3,17230,0
FPT,11/3/2020 11:22,52.3,52.3,52.2,52.3,28000,0
FPT,11/3/2020 11:23,52.3,52.3,52.3,52.3,16250,0
FPT,11/3/2020 11:24,52.3,52.3,52.2,52.2,25000,0
FPT,11/3/2020 11:25,52.3,52.3,52.2,52.2,3700,0
FPT,11/3/2020 11:26,52.3,52.3,52.1,52.1,4970,0
FPT,11/3/2020 11:27,52.1,52.1,52.1,52.1,6550,0
FPT,11/3/2020 11:28,52.1,52.4,52.1,52.3,27170,0
FPT,11/3/2020 11:29,52.3,52.4,52.3,52.3,27560,0
FPT,11/3/2020 13:00,52.3,52.3,52.3,52.3,13310,0
FPT,11/3/2020 13:01,52.3,52.3,52.3,52.3,10700,0
FPT,11/3/2020 13:02,52.3,52.4,52.3,52.3,2160,0
FPT,11/3/2020 13:03,52.3,52.3,52.3,52.3,4850,0
FPT,11/3/2020 13:04,52.3,52.3,52.3,52.3,18450,0
FPT,11/3/2020 13:07,52.2,52.2,52.2,52.2,1040,0
FPT,11/3/2020 13:08,52.2,52.2,52.2,52.2,11670,0
FPT,11/3/2020 13:09,52.2,52.2,52.2,52.2,3960,0
FPT,11/3/2020 13:10,52.2,52.2,52.2,52.2,2000,0
FPT,11/3/2020 13:11,52.3,52.3,52.2,52.2,4400,0
FPT,11/3/2020 13:12,52.2,52.3,52.2,52.2,17100,0
FPT,11/3/2020 13:13,52.2,52.2,52.2,52.2,14380,0
FPT,11/3/2020 13:14,52.2,52.2,52.2,52.2,2060,0
FPT,11/3/2020 13:15,52.1,52.1,52.1,52.1,24000,0
FPT,11/3/2020 13:16,52.2,52.2,52.1,52.2,20600,0
FPT,11/3/2020 13:17,52.2,52.2,52.2,52.2,5050,0
FPT,11/3/2020 13:18,52.1,52.2,52.1,52.1,8090,0
FPT,11/3/2020 13:19,52.1,52.1,52.1,52.1,1000,0
FPT,11/3/2020 13:21,52.1,52.1,52.1,52.1,150,0
FPT,11/3/2020 13:22,52.2,52.2,52.2,52.2,26710,0
FPT,11/3/2020 13:23,52.2,52.2,52.1,52.1,3420,0
FPT,11/3/2020 13:25,52.1,52.1,52.1,52.1,1810,0
FPT,11/3/2020 13:26,52.1,52.1,52.1,52.1,10040,0
FPT,11/3/2020 13:27,52.1,52.1,52.1,52.1,100,0
FPT,11/3/2020 13:28,52.1,52.1,52.1,52.1,20000,0
FPT,11/3/2020 13:29,52.1,52.1,52.1,52.1,800,0
FPT,11/3/2020 13:30,52.1,52.1,52.1,52.1,1000,0
FPT,11/3/2020 13:31,52.1,52.2,52.1,52.2,110,0
FPT,11/3/2020 13:32,52.2,52.2,52.2,52.2,2000,0
FPT,11/3/2020 13:33,52.1,52.1,52.1,52.1,360,0
FPT,11/3/2020 13:34,52.1,52.1,52.1,52.1,10600,0
FPT,11/3/2020 13:35,52.1,52.1,52.1,52.1,3120,0
FPT,11/3/2020 13:36,52.1,52.1,52.1,52.1,1020,0
FPT,11/3/2020 13:37,52.1,52.1,52.1,52.1,860,0
FPT,11/3/2020 13:38,52.1,52.1,52.1,52.1,250,0
FPT,11/3/2020 13:40,52.2,52.2,52.1,52.1,1010,0
FPT,11/3/2020 13:43,52.1,52.1,52.1,52.1,25000,0
FPT,11/3/2020 13:44,52.1,52.1,52.1,52.1,50,0
FPT,11/3/2020 13:48,52.1,52.1,52.1,52.1,3610,0
FPT,11/3/2020 13:49,52.1,52.2,52,52,20220,0
FPT,11/3/2020 13:50,52.1,52.1,52,52,610,0
FPT,11/3/2020 13:51,52,52,52,52,10,0
FPT,11/3/2020 13:52,52,52,52,52,7680,0
FPT,11/3/2020 13:53,52,52.1,52,52,44460,0
FPT,11/3/2020 13:54,52,52,51.9,52,6620,0
FPT,11/3/2020 13:55,52,52,52,52,10010,0
FPT,11/3/2020 13:56,52,52,52,52,10030,0
FPT,11/3/2020 13:57,51.9,52,51.9,51.9,26510,0
FPT,11/3/2020 13:58,51.9,51.9,51.8,51.8,630,0
FPT,11/3/2020 13:59,51.9,52,51.9,52,51060,0
FPT,11/3/2020 14:00,52.1,52.1,52,52.1,3920,0
FPT,11/3/2020 14:01,52.1,52.1,52.1,52.1,19910,0
FPT,11/3/2020 14:02,52.1,52.2,52.1,52.1,15030,0
FPT,11/3/2020 14:03,52.2,52.2,52.2,52.2,6520,0
FPT,11/3/2020 14:04,52.1,52.1,52.1,52.1,110,0
FPT,11/3/2020 14:05,52.2,52.2,52.2,52.2,60,0
FPT,11/3/2020 14:06,52.1,52.1,52.1,52.1,530,0
FPT,11/3/2020 14:07,52.1,52.1,52.1,52.1,6820,0
FPT,11/3/2020 14:08,52.1,52.1,52.1,52.1,200,0
FPT,11/3/2020 14:09,52.1,52.2,52.1,52.2,7110,0
FPT,11/3/2020 14:10,52.2,52.2,52.1,52.1,3950,0
FPT,11/3/2020 14:11,52.1,52.1,52.1,52.1,270,0
FPT,11/3/2020 14:12,52.2,52.2,52.2,52.2,200,0
FPT,11/3/2020 14:13,52.2,52.2,52.1,52.2,48020,0
FPT,11/3/2020 14:14,52.2,52.2,52.2,52.2,300,0
FPT,11/3/2020 14:15,52.2,52.3,52.2,52.3,3010,0
FPT,11/3/2020 14:16,52.3,52.4,52.3,52.4,33270,0
FPT,11/3/2020 14:17,52.4,52.5,52.4,52.5,89190,0
FPT,11/3/2020 14:18,52.5,52.6,52.4,52.6,63220,0
FPT,11/3/2020 14:19,52.6,52.7,52.5,52.7,46290,0
FPT,11/3/2020 14:20,52.6,52.8,52.6,52.8,50710,0
FPT,11/3/2020 14:21,52.8,52.9,52.7,52.9,50180,0
FPT,11/3/2020 14:22,52.8,52.9,52.7,52.8,24160,0
FPT,11/3/2020 14:23,52.8,52.8,52.7,52.8,3600,0
FPT,11/3/2020 14:24,52.8,52.8,52.7,52.7,7980,0
FPT,11/3/2020 14:25,52.7,52.8,52.6,52.6,34580,0
FPT,11/3/2020 14:26,52.7,52.7,52.7,52.7,3310,0
FPT,11/3/2020 14:27,52.6,52.7,52.6,52.7,17180,0
FPT,11/3/2020 14:28,52.7,52.7,52.6,52.7,13620,0
FPT,11/3/2020 14:29,52.8,52.8,52.7,52.7,21390,0
FPT,11/3/2020 14:46,52.8,52.8,52.8,52.8,148730,0
FPT,11/4/2020 9:15,53,53,52.9,52.9,25470,0
FPT,11/4/2020 9:16,52.9,52.9,52.9,52.9,3100,0
FPT,11/4/2020 9:17,52.9,52.9,52.9,52.9,680,0
FPT,11/4/2020 9:18,52.9,52.9,52.9,52.9,2440,0
FPT,11/4/2020 9:19,52.8,52.9,52.8,52.8,2970,0
FPT,11/4/2020 9:20,52.8,52.8,52.8,52.8,320,0
FPT,11/4/2020 9:21,52.8,52.8,52.8,52.8,3710,0
FPT,11/4/2020 9:22,52.8,52.8,52.7,52.7,11050,0
FPT,11/4/2020 9:23,52.7,52.7,52.6,52.6,2220,0
FPT,11/4/2020 9:24,52.6,52.7,52.5,52.5,4690,0
FPT,11/4/2020 9:25,52.5,52.7,52.5,52.6,4400,0
FPT,11/4/2020 9:26,52.6,52.6,52.6,52.6,10,0
FPT,11/4/2020 9:27,52.6,52.7,52.6,52.7,5560,0
FPT,11/4/2020 9:28,52.7,52.7,52.6,52.6,7080,0
FPT,11/4/2020 9:29,52.7,52.7,52.6,52.6,620,0
FPT,11/4/2020 9:30,52.7,52.7,52.7,52.7,13480,0
FPT,11/4/2020 9:31,52.7,52.8,52.7,52.7,8300,0
FPT,11/4/2020 9:32,52.7,52.7,52.7,52.7,1130,0
FPT,11/4/2020 9:33,52.7,52.8,52.7,52.7,6410,0
FPT,11/4/2020 9:34,52.7,52.8,52.7,52.8,4780,0
FPT,11/4/2020 9:35,52.8,52.8,52.7,52.8,5150,0
FPT,11/4/2020 9:36,52.7,52.7,52.7,52.7,9500,0
FPT,11/4/2020 9:37,52.8,52.8,52.7,52.7,1540,0
FPT,11/4/2020 9:38,52.7,52.7,52.7,52.7,700,0
FPT,11/4/2020 9:40,52.7,52.8,52.7,52.8,240,0
FPT,11/4/2020 9:41,52.8,52.8,52.8,52.8,510,0
FPT,11/4/2020 9:42,52.7,52.7,52.7,52.7,20,0
FPT,11/4/2020 9:43,52.7,52.7,52.7,52.7,9400,0
FPT,11/4/2020 9:44,52.7,52.8,52.7,52.8,5230,0
FPT,11/4/2020 9:45,52.7,52.8,52.7,52.8,5350,0
FPT,11/4/2020 9:46,52.7,52.7,52.7,52.7,330,0
FPT,11/4/2020 9:47,52.7,52.7,52.7,52.7,1060,0
FPT,11/4/2020 9:48,52.7,52.7,52.7,52.7,8560,0
FPT,11/4/2020 9:49,52.7,52.7,52.7,52.7,2230,0
FPT,11/4/2020 9:50,52.7,52.8,52.7,52.7,3950,0
FPT,11/4/2020 9:51,52.7,52.7,52.7,52.7,8400,0
FPT,11/4/2020 9:52,52.7,52.7,52.6,52.6,3010,0
FPT,11/4/2020 9:53,52.6,52.7,52.6,52.7,7430,0
FPT,11/4/2020 9:54,52.7,52.7,52.7,52.7,4310,0
FPT,11/4/2020 9:55,52.7,52.7,52.7,52.7,100,0
FPT,11/4/2020 9:56,52.7,52.7,52.6,52.6,1750,0
FPT,11/4/2020 9:57,52.6,52.6,52.6,52.6,10050,0
FPT,11/4/2020 9:58,52.6,52.6,52.6,52.6,600,0
FPT,11/4/2020 9:59,52.6,52.6,52.6,52.6,1300,0
FPT,11/4/2020 10:00,52.6,52.6,52.6,52.6,510,0
FPT,11/4/2020 10:01,52.6,52.7,52.6,52.7,60,0
FPT,11/4/2020 10:02,52.6,52.7,52.6,52.6,3080,0
FPT,11/4/2020 10:03,52.6,52.6,52.6,52.6,3300,0
FPT,11/4/2020 10:04,52.6,52.7,52.6,52.7,2520,0
FPT,11/4/2020 10:06,52.6,52.7,52.6,52.7,43060,0
FPT,11/4/2020 10:07,52.6,52.7,52.6,52.7,4840,0
FPT,11/4/2020 10:08,52.7,52.7,52.7,52.7,2900,0
FPT,11/4/2020 10:09,52.8,52.8,52.7,52.7,5100,0
FPT,11/4/2020 10:10,52.7,52.7,52.7,52.7,1000,0
FPT,11/4/2020 10:11,52.8,52.8,52.8,52.8,60,0
FPT,11/4/2020 10:12,52.7,52.7,52.7,52.7,1330,0
FPT,11/4/2020 10:13,52.7,52.7,52.7,52.7,170,0
FPT,11/4/2020 10:14,52.7,52.7,52.7,52.7,100,0
FPT,11/4/2020 10:15,52.7,52.9,52.7,52.9,42770,0
FPT,11/4/2020 10:16,52.9,52.9,52.9,52.9,25760,0
FPT,11/4/2020 10:17,52.9,53,52.9,53,820,0
FPT,11/4/2020 10:18,53,53.1,53,53.1,131060,0
FPT,11/4/2020 10:19,53.1,53.2,53.1,53.1,770,0
FPT,11/4/2020 10:20,53.1,53.1,53.1,53.1,200,0
FPT,11/4/2020 10:21,53.2,53.3,53.2,53.3,18600,0
FPT,11/4/2020 10:22,53.3,53.3,53.2,53.2,6340,0
FPT,11/4/2020 10:23,53.3,53.3,53.2,53.2,4650,0
FPT,11/4/2020 10:24,53.2,53.2,53.2,53.2,4000,0
FPT,11/4/2020 10:25,53.2,53.2,53.1,53.1,4570,0
FPT,11/4/2020 10:26,53.1,53.2,53.1,53.1,14870,0
FPT,11/4/2020 10:27,53.1,53.1,53,53,5630,0
FPT,11/4/2020 10:28,53.1,53.1,53,53,650,0
FPT,11/4/2020 10:29,53,53,53,53,2870,0
FPT,11/4/2020 10:30,53,53.1,53,53.1,2200,0
FPT,11/4/2020 10:31,53,53,53,53,520,0
FPT,11/4/2020 10:32,53,53,53,53,12930,0
FPT,11/4/2020 10:33,53,53,53,53,45800,0
FPT,11/4/2020 10:34,53,53.1,53,53.1,7550,0
FPT,11/4/2020 10:35,53,53.1,53,53,29360,0
FPT,11/4/2020 10:36,53,53,53,53,180,0
FPT,11/4/2020 10:37,53,53,53,53,1380,0
FPT,11/4/2020 10:38,53,53,53,53,1480,0
FPT,11/4/2020 10:39,53,53.1,53,53,3260,0
FPT,11/4/2020 10:40,52.9,52.9,52.9,52.9,1550,0
FPT,11/4/2020 10:41,53,53,52.9,52.9,50,0
FPT,11/4/2020 10:42,52.9,52.9,52.9,52.9,600,0
FPT,11/4/2020 10:43,53,53,53,53,70,0
FPT,11/4/2020 10:44,53,53,53,53,1280,0
FPT,11/4/2020 10:45,53,53.1,53,53.1,3700,0
FPT,11/4/2020 10:46,53.1,53.1,53.1,53.1,6370,0
FPT,11/4/2020 10:47,53.1,53.1,53,53,2520,0
FPT,11/4/2020 10:48,53.1,53.1,53.1,53.1,4000,0
FPT,11/4/2020 10:49,53.1,53.1,53.1,53.1,300,0
FPT,11/4/2020 10:51,53.1,53.1,53.1,53.1,500,0
FPT,11/4/2020 10:52,53,53.1,53,53.1,16250,0
FPT,11/4/2020 10:53,53.1,53.1,53,53,3040,0
FPT,11/4/2020 10:54,53,53,53,53,550,0
FPT,11/4/2020 10:55,53,53,53,53,700,0
FPT,11/4/2020 10:56,53,53.1,53,53.1,590,0
FPT,11/4/2020 10:57,53.1,53.1,53.1,53.1,3080,0
FPT,11/4/2020 10:58,53,53,53,53,40,0
FPT,11/4/2020 10:59,53,53,53,53,300,0
FPT,11/4/2020 11:00,53.1,53.1,53,53.1,240,0
FPT,11/4/2020 11:01,53.2,53.2,53.1,53.1,3210,0
FPT,11/4/2020 11:02,53.1,53.1,53.1,53.1,1020,0
FPT,11/4/2020 11:03,53.1,53.1,53.1,53.1,2010,0
FPT,11/4/2020 11:04,53.1,53.2,53.1,53.2,3120,0
FPT,11/4/2020 11:05,53.2,53.2,53.2,53.2,4550,0
FPT,11/4/2020 11:06,53.2,53.2,53.2,53.2,3250,0
FPT,11/4/2020 11:08,53.1,53.2,53.1,53.2,670,0
FPT,11/4/2020 11:09,53.1,53.1,53.1,53.1,540,0
FPT,11/4/2020 11:10,53.1,53.1,53.1,53.1,2680,0
FPT,11/4/2020 11:11,53.1,53.1,53.1,53.1,9230,0
FPT,11/4/2020 11:12,53.1,53.1,53,53,1030,0
FPT,11/4/2020 11:13,53.1,53.2,53.1,53.1,7480,0
FPT,11/4/2020 11:14,53.1,53.1,53.1,53.1,620,0
FPT,11/4/2020 11:15,53.1,53.1,53.1,53.1,1510,0
FPT,11/4/2020 11:16,53.2,53.2,53.1,53.2,7610,0
FPT,11/4/2020 11:17,53.1,53.1,53.1,53.1,3480,0
FPT,11/4/2020 11:18,53.1,53.1,53.1,53.1,500,0
FPT,11/4/2020 11:19,53.1,53.1,53.1,53.1,1410,0
FPT,11/4/2020 11:20,53.2,53.2,53.2,53.2,1630,0
FPT,11/4/2020 11:21,53.1,53.1,53,53,3360,0
FPT,11/4/2020 11:24,53.1,53.1,53,53,1700,0
FPT,11/4/2020 11:25,53,53,53,53,11310,0
FPT,11/4/2020 11:26,53,53,53,53,500,0
FPT,11/4/2020 11:27,53,53,53,53,1750,0
FPT,11/4/2020 11:28,52.8,52.8,52.8,52.8,36880,0
FPT,11/4/2020 13:00,52.8,52.9,52.8,52.9,1810,0
FPT,11/4/2020 13:02,52.9,53,52.9,53,5310,0
FPT,11/4/2020 13:03,53,53,52.9,53,1830,0
FPT,11/4/2020 13:04,52.9,53,52.9,53,2150,0
FPT,11/4/2020 13:05,53,53,52.9,53,1210,0
FPT,11/4/2020 13:07,53,53,53,53,160,0
FPT,11/4/2020 13:08,53,53,53,53,1230,0
FPT,11/4/2020 13:09,52.9,52.9,52.9,52.9,8800,0
FPT,11/4/2020 13:10,52.9,52.9,52.9,52.9,100,0
FPT,11/4/2020 13:11,53,53,53,53,2010,0
FPT,11/4/2020 13:12,53,53,53,53,60,0
FPT,11/4/2020 13:13,53,53,53,53,800,0
FPT,11/4/2020 13:14,53,53,53,53,15000,0
FPT,11/4/2020 13:15,52.9,52.9,52.9,52.9,1000,0
FPT,11/4/2020 13:16,52.9,52.9,52.9,52.9,20,0
FPT,11/4/2020 13:17,53,53,53,53,200,0
FPT,11/4/2020 13:18,52.9,52.9,52.9,52.9,200,0
FPT,11/4/2020 13:19,53,53,52.9,52.9,1760,0
FPT,11/4/2020 13:20,52.9,53,52.9,52.9,13200,0
FPT,11/4/2020 13:21,53,53,52.9,52.9,30,0
FPT,11/4/2020 13:22,52.9,52.9,52.9,52.9,3260,0
FPT,11/4/2020 13:23,52.9,52.9,52.9,52.9,360,0
FPT,11/4/2020 13:24,53,53,52.9,52.9,4090,0
FPT,11/4/2020 13:25,53,53,52.9,52.9,1290,0
FPT,11/4/2020 13:26,52.9,53,52.9,53,34210,0
FPT,11/4/2020 13:27,53,53,53,53,6530,0
FPT,11/4/2020 13:28,53.1,53.1,53,53,6600,0
FPT,11/4/2020 13:29,53.1,53.1,53.1,53.1,6100,0
FPT,11/4/2020 13:30,53.1,53.1,53.1,53.1,6980,0
FPT,11/4/2020 13:31,53.1,53.2,53.1,53.1,20200,0
FPT,11/4/2020 13:32,53.1,53.2,53.1,53.2,970,0
FPT,11/4/2020 13:33,53.1,53.2,53.1,53.2,720,0
FPT,11/4/2020 13:34,53.2,53.2,53.1,53.2,2610,0
FPT,11/4/2020 13:35,53.1,53.1,53.1,53.1,330,0
FPT,11/4/2020 13:36,53.2,53.2,53.2,53.2,44420,0
FPT,11/4/2020 13:37,53.2,53.2,53.2,53.2,10610,0
FPT,11/4/2020 13:38,53.3,53.3,53.3,53.3,2280,0
FPT,11/4/2020 13:39,53.3,53.3,53.2,53.2,14440,0
FPT,11/4/2020 13:40,53.3,53.3,53.2,53.2,25790,0
FPT,11/4/2020 13:41,53.2,53.2,53.2,53.2,7270,0
FPT,11/4/2020 13:42,53.2,53.2,53.2,53.2,3740,0
FPT,11/4/2020 13:43,53.1,53.2,53.1,53.2,10100,0
FPT,11/4/2020 13:44,53.2,53.2,53.2,53.2,5200,0
FPT,11/4/2020 13:45,53.1,53.1,53.1,53.1,1810,0
FPT,11/4/2020 13:46,53.1,53.2,53.1,53.2,11380,0
FPT,11/4/2020 13:47,53.1,53.1,53.1,53.1,6650,0
FPT,11/4/2020 13:48,53.1,53.1,53.1,53.1,500,0
FPT,11/4/2020 13:49,53.1,53.1,53.1,53.1,1130,0
FPT,11/4/2020 13:50,53.1,53.1,53.1,53.1,3380,0
FPT,11/4/2020 13:51,53.1,53.1,53.1,53.1,9850,0
FPT,11/4/2020 13:52,53.1,53.1,53.1,53.1,7900,0
FPT,11/4/2020 13:53,53.2,53.2,53.2,53.2,20,0
FPT,11/4/2020 13:54,53.1,53.1,53.1,53.1,200,0
FPT,11/4/2020 13:55,53.1,53.1,53.1,53.1,320,0
FPT,11/4/2020 13:56,53.1,53.1,53.1,53.1,1200,0
FPT,11/4/2020 13:58,53.1,53.2,53.1,53.2,1120,0
FPT,11/4/2020 13:59,53.1,53.2,53.1,53.1,6720,0
FPT,11/4/2020 14:00,53.2,53.2,53.1,53.2,6000,0
FPT,11/4/2020 14:01,53.2,53.2,53.1,53.2,12890,0
FPT,11/4/2020 14:02,53.2,53.2,53.2,53.2,4340,0
FPT,11/4/2020 14:03,53.2,53.2,53.2,53.2,4260,0
FPT,11/4/2020 14:04,53.2,53.2,53.2,53.2,1200,0
FPT,11/4/2020 14:05,53.1,53.2,53.1,53.2,4220,0
FPT,11/4/2020 14:06,53.1,53.2,53.1,53.1,1310,0
FPT,11/4/2020 14:07,53.2,53.2,53.2,53.2,110,0
FPT,11/4/2020 14:08,53.2,53.2,53.1,53.1,540,0
FPT,11/4/2020 14:09,53.1,53.2,53.1,53.2,3110,0
FPT,11/4/2020 14:10,53.2,53.2,53.2,53.2,2320,0
FPT,11/4/2020 14:11,53.1,53.2,53.1,53.1,10260,0
FPT,11/4/2020 14:12,53.1,53.2,53.1,53.2,4090,0
FPT,11/4/2020 14:13,53.2,53.2,53.1,53.2,3950,0
FPT,11/4/2020 14:14,53.2,53.2,53.2,53.2,3580,0
FPT,11/4/2020 14:15,53.2,53.2,53.2,53.2,1620,0
FPT,11/4/2020 14:16,53.2,53.2,53.2,53.2,2140,0
FPT,11/4/2020 14:17,53.2,53.2,53.1,53.1,12510,0
FPT,11/4/2020 14:18,53.1,53.1,53.1,53.1,22650,0
FPT,11/4/2020 14:19,53.1,53.1,53.1,53.1,1320,0
FPT,11/4/2020 14:20,53.1,53.1,53,53,13470,0
FPT,11/4/2020 14:21,53.1,53.1,53,53,7180,0
FPT,11/4/2020 14:22,53,53.1,53,53.1,7840,0
FPT,11/4/2020 14:23,53,53.1,53,53,21350,0
FPT,11/4/2020 14:24,53,53.1,53,53.1,700,0
FPT,11/4/2020 14:25,53.1,53.1,53,53,1690,0
FPT,11/4/2020 14:26,53,53.1,53,53.1,7500,0
FPT,11/4/2020 14:27,53,53,53,53,9010,0
FPT,11/4/2020 14:29,53,53.1,53,53,920,0
FPT,11/4/2020 14:46,53,53,53,53,78280,0
FPT,11/5/2020 9:15,52.7,52.9,52.7,52.9,37230,0
FPT,11/5/2020 9:16,53,53,52.7,52.9,11220,0
FPT,11/5/2020 9:17,52.9,52.9,52.9,52.9,1320,0
FPT,11/5/2020 9:18,52.9,53.1,52.9,53.1,20970,0
FPT,11/5/2020 9:19,53.2,53.2,53,53,41110,0
FPT,11/5/2020 9:20,53.3,53.3,53.1,53.3,5760,0
FPT,11/5/2020 9:21,53.1,53.4,53.1,53.2,46090,0
FPT,11/5/2020 9:22,53.1,53.2,53.1,53.2,9040,0
FPT,11/5/2020 9:23,53.2,53.2,53.2,53.2,500,0
FPT,11/5/2020 9:24,53.2,53.2,53.1,53.1,910,0
FPT,11/5/2020 9:25,53.2,53.2,53.2,53.2,5540,0
FPT,11/5/2020 9:26,53.1,53.2,53.1,53.1,9570,0
FPT,11/5/2020 9:27,53.1,53.1,53.1,53.1,4700,0
FPT,11/5/2020 9:28,53.2,53.2,53.2,53.2,50,0
FPT,11/5/2020 9:29,53.2,53.2,53.1,53.2,4200,0
FPT,11/5/2020 9:30,53.1,53.2,53.1,53.2,1800,0
FPT,11/5/2020 9:31,53.2,53.2,53.2,53.2,5140,0
FPT,11/5/2020 9:32,53.1,53.2,53.1,53.2,4680,0
FPT,11/5/2020 9:33,53.1,53.2,53.1,53.1,16580,0
FPT,11/5/2020 9:34,53.1,53.1,53.1,53.1,10,0
FPT,11/5/2020 9:35,53.2,53.2,53.2,53.2,1580,0
FPT,11/5/2020 9:36,53.2,53.2,53.2,53.2,4600,0
FPT,11/5/2020 9:37,53.3,53.3,53.2,53.2,26000,0
FPT,11/5/2020 9:38,53.2,53.2,53.2,53.2,4140,0
FPT,11/5/2020 9:39,53.2,53.2,53.2,53.2,4030,0
FPT,11/5/2020 9:40,53.2,53.2,53.2,53.2,13600,0
FPT,11/5/2020 9:41,53.2,53.2,53.2,53.2,6490,0
FPT,11/5/2020 9:42,53.2,53.2,53.1,53.2,12050,0
FPT,11/5/2020 9:43,53.2,53.2,53.2,53.2,80,0
FPT,11/5/2020 9:44,53.1,53.2,53.1,53.1,870,0
FPT,11/5/2020 9:45,53.1,53.2,53.1,53.1,14330,0
FPT,11/5/2020 9:47,53.1,53.1,53.1,53.1,2880,0
FPT,11/5/2020 9:48,53.2,53.2,53.1,53.1,14830,0
FPT,11/5/2020 9:49,53.1,53.1,53,53.1,30,0
FPT,11/5/2020 9:50,53,53.1,53,53,1600,0
FPT,11/5/2020 9:51,53.1,53.1,53,53.1,33110,0
FPT,11/5/2020 9:52,53.1,53.1,53,53,24230,0
FPT,11/5/2020 9:53,53,53,53,53,1100,0
FPT,11/5/2020 9:54,53,53,53,53,4770,0
FPT,11/5/2020 9:55,53,53,53,53,1070,0
FPT,11/5/2020 9:56,53,53,52.9,53,2060,0
FPT,11/5/2020 9:57,52.9,53,52.9,52.9,13800,0
FPT,11/5/2020 9:58,53,53,52.9,53,3630,0
FPT,11/5/2020 9:59,52.9,53,52.9,53,9250,0
FPT,11/5/2020 10:00,53,53,52.9,53,2180,0
FPT,11/5/2020 10:01,53,53,52.9,52.9,2160,0
FPT,11/5/2020 10:02,53,53,53,53,30,0
FPT,11/5/2020 10:03,53,53,52.9,52.9,500,0
FPT,11/5/2020 10:04,53,53,53,53,280,0
FPT,11/5/2020 10:06,52.9,53,52.9,53,1820,0
FPT,11/5/2020 10:07,53,53,52.9,53,2090,0
FPT,11/5/2020 10:08,53,53,52.9,53,2140,0
FPT,11/5/2020 10:09,53,53,53,53,1520,0
FPT,11/5/2020 10:10,53,53,53,53,10,0
FPT,11/5/2020 10:11,53,53,53,53,10,0
FPT,11/5/2020 10:12,53,53,53,53,120,0
FPT,11/5/2020 10:13,53,53,52.9,53,4890,0
FPT,11/5/2020 10:14,53,53,53,53,5220,0
FPT,11/5/2020 10:15,53,53,53,53,3560,0
FPT,11/5/2020 10:16,53,53,53,53,5100,0
FPT,11/5/2020 10:17,53,53,53,53,800,0
FPT,11/5/2020 10:18,53,53,53,53,40,0
FPT,11/5/2020 10:20,53,53,53,53,1350,0
FPT,11/5/2020 10:21,53,53,53,53,10630,0
FPT,11/5/2020 10:22,53,53,52.9,53,5160,0
FPT,11/5/2020 10:23,53,53.1,53,53.1,12680,0
FPT,11/5/2020 10:24,53.1,53.1,53.1,53.1,10,0
FPT,11/5/2020 10:25,53,53,53,53,200,0
FPT,11/5/2020 10:26,53.1,53.1,53.1,53.1,20,0
FPT,11/5/2020 10:28,53.1,53.1,53,53.1,1350,0
FPT,11/5/2020 10:29,53,53,53,53,50,0
FPT,11/5/2020 10:30,53.1,53.1,53,53,4010,0
FPT,11/5/2020 10:31,53,53,53,53,290,0
FPT,11/5/2020 10:32,53,53,53,53,1220,0
FPT,11/5/2020 10:33,53,53,53,53,4210,0
FPT,11/5/2020 10:34,53,53,53,53,1000,0
FPT,11/5/2020 10:35,53,53,52.9,52.9,890,0
FPT,11/5/2020 10:36,53,53,53,53,130,0
FPT,11/5/2020 10:37,53,53,53,53,10,0
FPT,11/5/2020 10:38,52.9,52.9,52.9,52.9,4000,0
FPT,11/5/2020 10:39,52.9,52.9,52.9,52.9,15580,0
FPT,11/5/2020 10:40,52.9,52.9,52.9,52.9,700,0
FPT,11/5/2020 10:41,52.9,53,52.9,53,620,0
FPT,11/5/2020 10:42,53,53,53,53,1740,0
FPT,11/5/2020 10:43,53,53,52.9,53,23120,0
FPT,11/5/2020 10:44,52.9,52.9,52.9,52.9,230,0
FPT,11/5/2020 10:45,53,53,53,53,50,0
FPT,11/5/2020 10:46,52.9,52.9,52.9,52.9,10,0
FPT,11/5/2020 10:48,52.9,52.9,52.9,52.9,1010,0
FPT,11/5/2020 10:49,52.9,52.9,52.9,52.9,50,0
FPT,11/5/2020 10:50,52.9,52.9,52.9,52.9,1600,0
FPT,11/5/2020 10:52,52.9,53,52.9,52.9,8730,0
FPT,11/5/2020 10:53,52.9,53,52.9,53,2010,0
FPT,11/5/2020 10:54,53,53,52.9,52.9,180,0
FPT,11/5/2020 10:55,52.9,52.9,52.9,52.9,3420,0
FPT,11/5/2020 10:56,52.9,52.9,52.9,52.9,2210,0
FPT,11/5/2020 10:57,52.9,52.9,52.9,52.9,1980,0
FPT,11/5/2020 11:01,52.9,52.9,52.9,52.9,1940,0
FPT,11/5/2020 11:02,52.9,52.9,52.9,52.9,3500,0
FPT,11/5/2020 11:03,52.9,52.9,52.9,52.9,1090,0
FPT,11/5/2020 11:04,52.9,52.9,52.9,52.9,2320,0
FPT,11/5/2020 11:05,52.9,52.9,52.9,52.9,890,0
FPT,11/5/2020 11:06,52.9,53,52.9,53,14280,0
FPT,11/5/2020 11:07,53,53,52.9,53,5910,0
FPT,11/5/2020 11:08,53,53,52.9,53,11280,0
FPT,11/5/2020 11:09,53,53,52.9,52.9,7120,0
FPT,11/5/2020 11:10,53,53,53,53,3220,0
FPT,11/5/2020 11:11,52.9,53,52.9,53,5290,0
FPT,11/5/2020 11:13,53,53,52.9,52.9,670,0
FPT,11/5/2020 11:14,53,53,53,53,11330,0
FPT,11/5/2020 11:15,53,53,52.9,53,70,0
FPT,11/5/2020 11:17,53,53,53,53,2170,0
FPT,11/5/2020 11:18,53,53,53,53,80,0
FPT,11/5/2020 11:19,52.9,53,52.9,53,450,0
FPT,11/5/2020 11:20,53,53,53,53,110,0
FPT,11/5/2020 11:21,53,53,53,53,1380,0
FPT,11/5/2020 11:22,52.9,52.9,52.9,52.9,100,0
FPT,11/5/2020 11:23,52.9,52.9,52.9,52.9,490,0
FPT,11/5/2020 11:24,52.9,52.9,52.9,52.9,1330,0
FPT,11/5/2020 11:25,52.9,52.9,52.9,52.9,10,0
FPT,11/5/2020 11:26,52.9,52.9,52.9,52.9,80,0
FPT,11/5/2020 11:27,52.9,52.9,52.9,52.9,170,0
FPT,11/5/2020 11:28,52.9,52.9,52.9,52.9,350,0
FPT,11/5/2020 11:29,52.9,52.9,52.9,52.9,90,0
FPT,11/5/2020 13:00,52.9,53,52.9,53,5990,0
FPT,11/5/2020 13:01,52.9,53,52.9,53,8660,0
FPT,11/5/2020 13:02,53,53,53,53,2690,0
FPT,11/5/2020 13:03,53,53,53,53,50,0
FPT,11/5/2020 13:04,53,53,53,53,30,0
FPT,11/5/2020 13:05,53,53,53,53,40,0
FPT,11/5/2020 13:06,53,53,53,53,550,0
FPT,11/5/2020 13:07,52.9,52.9,52.9,52.9,10,0
FPT,11/5/2020 13:09,53,53,53,53,270,0
FPT,11/5/2020 13:11,53,53,53,53,200,0
FPT,11/5/2020 13:12,52.9,52.9,52.9,52.9,210,0
FPT,11/5/2020 13:13,52.9,53,52.9,52.9,1800,0
FPT,11/5/2020 13:14,52.9,53,52.9,52.9,2380,0
FPT,11/5/2020 13:15,52.9,52.9,52.9,52.9,10,0
FPT,11/5/2020 13:16,52.9,52.9,52.9,52.9,1050,0
FPT,11/5/2020 13:17,52.9,52.9,52.9,52.9,10780,0
FPT,11/5/2020 13:18,53,53,53,53,300,0
FPT,11/5/2020 13:19,53,53,53,53,10,0
FPT,11/5/2020 13:20,52.9,52.9,52.9,52.9,1210,0
FPT,11/5/2020 13:21,52.9,52.9,52.8,52.8,41640,0
FPT,11/5/2020 13:23,52.9,52.9,52.9,52.9,20,0
FPT,11/5/2020 13:24,52.9,52.9,52.9,52.9,190,0
FPT,11/5/2020 13:25,52.9,52.9,52.8,52.8,8020,0
FPT,11/5/2020 13:26,52.9,52.9,52.8,52.9,14670,0
FPT,11/5/2020 13:27,52.8,52.9,52.8,52.9,6290,0
FPT,11/5/2020 13:28,52.9,52.9,52.9,52.9,5100,0
FPT,11/5/2020 13:29,52.9,52.9,52.9,52.9,4180,0
FPT,11/5/2020 13:30,52.9,52.9,52.8,52.8,1020,0
FPT,11/5/2020 13:31,52.8,52.8,52.8,52.8,13300,0
FPT,11/5/2020 13:32,52.8,52.8,52.8,52.8,22300,0
FPT,11/5/2020 13:33,52.8,52.8,52.8,52.8,17930,0
FPT,11/5/2020 13:34,52.8,52.9,52.8,52.8,10290,0
FPT,11/5/2020 13:35,52.7,52.8,52.7,52.8,8530,0
FPT,11/5/2020 13:36,52.8,52.8,52.8,52.8,3610,0
FPT,11/5/2020 13:37,52.8,52.8,52.8,52.8,3370,0
FPT,11/5/2020 13:38,52.8,52.8,52.7,52.8,260,0
FPT,11/5/2020 13:39,52.8,52.8,52.7,52.7,1150,0
FPT,11/5/2020 13:40,52.7,52.7,52.7,52.7,1520,0
FPT,11/5/2020 13:41,52.7,52.8,52.7,52.7,7660,0
FPT,11/5/2020 13:42,52.7,52.7,52.7,52.7,1270,0
FPT,11/5/2020 13:43,52.7,52.8,52.7,52.7,29000,0
FPT,11/5/2020 13:44,52.8,52.8,52.7,52.8,320,0
FPT,11/5/2020 13:45,52.8,52.8,52.8,52.8,1060,0
FPT,11/5/2020 13:46,52.8,52.8,52.7,52.8,12530,0
FPT,11/5/2020 13:47,52.8,52.8,52.7,52.8,10460,0
FPT,11/5/2020 13:48,52.8,52.8,52.8,52.8,26790,0
FPT,11/5/2020 13:49,52.8,52.9,52.8,52.9,28850,0
FPT,11/5/2020 13:50,52.9,52.9,52.9,52.9,2500,0
FPT,11/5/2020 13:51,52.9,52.9,52.9,52.9,500,0
FPT,11/5/2020 13:53,52.9,52.9,52.8,52.8,4100,0
FPT,11/5/2020 13:54,52.8,52.8,52.8,52.8,1280,0
FPT,11/5/2020 13:55,52.8,52.9,52.8,52.8,5500,0
FPT,11/5/2020 13:56,52.8,52.8,52.8,52.8,1360,0
FPT,11/5/2020 13:57,52.8,52.8,52.8,52.8,2360,0
FPT,11/5/2020 13:58,52.8,52.8,52.8,52.8,60,0
FPT,11/5/2020 13:59,52.8,52.8,52.8,52.8,2500,0
FPT,11/5/2020 14:00,52.8,52.8,52.8,52.8,2500,0
FPT,11/5/2020 14:01,52.8,52.8,52.8,52.8,1430,0
FPT,11/5/2020 14:02,52.9,52.9,52.9,52.9,20000,0
FPT,11/5/2020 14:03,52.8,52.8,52.7,52.8,8900,0
FPT,11/5/2020 14:04,52.9,52.9,52.8,52.9,7180,0
FPT,11/5/2020 14:05,52.9,52.9,52.8,52.8,1870,0
FPT,11/5/2020 14:06,52.9,52.9,52.7,52.9,32360,0
FPT,11/5/2020 14:08,52.9,52.9,52.9,52.9,210,0
FPT,11/5/2020 14:09,52.8,52.9,52.8,52.9,910,0
FPT,11/5/2020 14:10,52.8,52.9,52.7,52.7,2320,0
FPT,11/5/2020 14:11,52.7,52.8,52.7,52.7,2320,0
FPT,11/5/2020 14:12,52.7,52.8,52.7,52.7,6950,0
FPT,11/5/2020 14:13,52.7,52.8,52.7,52.7,2970,0
FPT,11/5/2020 14:14,52.7,52.8,52.7,52.7,3090,0
FPT,11/5/2020 14:15,52.8,52.8,52.7,52.7,2220,0
FPT,11/5/2020 14:16,52.7,52.7,52.7,52.7,2960,0
FPT,11/5/2020 14:17,52.7,52.7,52.6,52.7,32340,0
FPT,11/5/2020 14:18,52.6,52.7,52.6,52.7,5010,0
FPT,11/5/2020 14:19,52.7,52.7,52.6,52.6,500,0
FPT,11/5/2020 14:20,52.7,52.7,52.6,52.7,4050,0
FPT,11/5/2020 14:21,52.7,52.7,52.5,52.7,13050,0
FPT,11/5/2020 14:22,52.7,52.7,52.7,52.7,9150,0
FPT,11/5/2020 14:24,52.7,52.7,52.7,52.7,260,0
FPT,11/5/2020 14:25,52.7,52.7,52.6,52.7,400,0
FPT,11/5/2020 14:26,52.6,52.6,52.5,52.6,10650,0
FPT,11/5/2020 14:27,52.5,52.7,52.5,52.5,10950,0
FPT,11/5/2020 14:28,52.5,52.7,52.5,52.5,32890,0
FPT,11/5/2020 14:29,52.5,52.6,52.5,52.6,4350,0
FPT,11/5/2020 14:30,52.6,52.6,52.6,52.6,1290,0
FPT,11/5/2020 14:46,52,52,52,52,99860,0
FPT,11/6/2020 9:15,52.4,52.4,52.4,52.4,7450,0
FPT,11/6/2020 9:16,52.1,52.4,52.1,52.4,10030,0
FPT,11/6/2020 9:17,52.4,52.5,52.4,52.5,7710,0
FPT,11/6/2020 9:18,52.5,52.5,52.5,52.5,2570,0
FPT,11/6/2020 9:19,52.5,52.5,52.5,52.5,5560,0
FPT,11/6/2020 9:20,52.5,52.5,52.3,52.3,17130,0
FPT,11/6/2020 9:21,52.3,52.4,52.3,52.3,8490,0
FPT,11/6/2020 9:22,52.3,52.3,52.2,52.2,11000,0
FPT,11/6/2020 9:23,52.4,52.4,52.4,52.4,870,0
FPT,11/6/2020 9:24,52.3,52.3,52.3,52.3,2530,0
FPT,11/6/2020 9:25,52.3,52.3,52.3,52.3,1750,0
FPT,11/6/2020 9:26,52.2,52.3,52.2,52.3,3600,0
FPT,11/6/2020 9:27,52.3,52.3,52.3,52.3,4160,0
FPT,11/6/2020 9:28,52.3,52.4,52.3,52.4,9840,0
FPT,11/6/2020 9:29,52.3,52.4,52.3,52.4,3520,0
FPT,11/6/2020 9:30,52.3,52.4,52.3,52.4,2270,0
FPT,11/6/2020 9:31,52.4,52.4,52.3,52.3,790,0
FPT,11/6/2020 9:32,52.4,52.4,52.3,52.4,4070,0
FPT,11/6/2020 9:34,52.4,52.4,52.4,52.4,1680,0
FPT,11/6/2020 9:35,52.4,52.4,52.4,52.4,220,0
FPT,11/6/2020 9:36,52.3,52.4,52.3,52.4,8600,0
FPT,11/6/2020 9:37,52.3,52.4,52.3,52.4,4060,0
FPT,11/6/2020 9:38,52.4,52.4,52.4,52.4,1340,0
FPT,11/6/2020 9:39,52.3,52.3,52.3,52.3,10000,0
FPT,11/6/2020 9:40,52.3,52.3,52.3,52.3,2000,0
FPT,11/6/2020 9:41,52.3,52.3,52.3,52.3,3440,0
FPT,11/6/2020 9:42,52.4,52.4,52.4,52.4,1000,0
FPT,11/6/2020 9:43,52.3,52.3,52.3,52.3,40,0
FPT,11/6/2020 9:44,52.3,52.3,52.3,52.3,1370,0
FPT,11/6/2020 9:45,52.3,52.3,52.3,52.3,10,0
FPT,11/6/2020 9:46,52.2,52.3,52.2,52.3,1080,0
FPT,11/6/2020 9:47,52.3,52.3,52.2,52.2,770,0
FPT,11/6/2020 9:48,52.3,52.3,52.3,52.3,13420,0
FPT,11/6/2020 9:49,52.3,52.3,52.3,52.3,300,0
FPT,11/6/2020 9:50,52.3,52.4,52.3,52.3,340,0
FPT,11/6/2020 9:51,52.3,52.3,52.3,52.3,790,0
FPT,11/6/2020 9:52,52.3,52.3,52.3,52.3,60,0
FPT,11/6/2020 9:53,52.3,52.3,52.3,52.3,6530,0
FPT,11/6/2020 9:54,52.4,52.4,52.3,52.3,6890,0
FPT,11/6/2020 9:55,52.4,52.4,52.4,52.4,30,0
FPT,11/6/2020 9:57,52.3,52.4,52.3,52.4,1810,0
FPT,11/6/2020 9:58,52.4,52.4,52.4,52.4,10,0
FPT,11/6/2020 9:59,52.4,52.4,52.4,52.4,3700,0
FPT,11/6/2020 10:00,52.3,52.4,52.3,52.4,4200,0
FPT,11/6/2020 10:01,52.3,52.3,52.3,52.3,410,0
FPT,11/6/2020 10:02,52.4,52.4,52.4,52.4,350,0
FPT,11/6/2020 10:03,52.3,52.4,52.3,52.4,620,0
FPT,11/6/2020 10:04,52.3,52.4,52.3,52.4,25000,0
FPT,11/6/2020 10:05,52.4,52.4,52.4,52.4,3000,0
FPT,11/6/2020 10:06,52.4,52.4,52.3,52.3,3010,0
FPT,11/6/2020 10:07,52.4,52.4,52.4,52.4,1560,0
FPT,11/6/2020 10:09,52.4,52.4,52.4,52.4,6150,0
FPT,11/6/2020 10:10,52.3,52.4,52.3,52.4,10670,0
FPT,11/6/2020 10:11,52.4,52.4,52.4,52.4,400,0
FPT,11/6/2020 10:12,52.4,52.4,52.4,52.4,100,0
FPT,11/6/2020 10:13,52.4,52.5,52.4,52.5,11270,0
FPT,11/6/2020 10:14,52.5,52.5,52.4,52.5,8260,0
FPT,11/6/2020 10:15,52.5,52.6,52.5,52.6,20010,0
FPT,11/6/2020 10:16,52.6,52.7,52.6,52.7,6010,0
FPT,11/6/2020 10:17,52.7,52.7,52.7,52.7,2000,0
FPT,11/6/2020 10:18,52.7,52.7,52.7,52.7,2500,0
FPT,11/6/2020 10:20,52.6,52.7,52.6,52.7,4680,0
FPT,11/6/2020 10:21,52.7,52.8,52.7,52.8,1080,0
FPT,11/6/2020 10:22,52.7,52.8,52.7,52.8,4560,0
FPT,11/6/2020 10:23,52.8,52.8,52.8,52.8,1000,0
FPT,11/6/2020 10:24,52.8,52.8,52.8,52.8,18860,0
FPT,11/6/2020 10:25,52.8,52.8,52.8,52.8,8600,0
FPT,11/6/2020 10:26,52.8,52.8,52.8,52.8,9150,0
FPT,11/6/2020 10:27,52.8,52.8,52.8,52.8,3860,0
FPT,11/6/2020 10:28,52.8,52.8,52.8,52.8,2150,0
FPT,11/6/2020 10:29,52.8,52.8,52.8,52.8,7070,0
FPT,11/6/2020 10:31,52.7,52.7,52.7,52.7,1000,0
FPT,11/6/2020 10:32,52.7,52.7,52.7,52.7,2020,0
FPT,11/6/2020 10:33,52.7,52.7,52.7,52.7,1200,0
FPT,11/6/2020 10:34,52.7,52.7,52.7,52.7,19930,0
FPT,11/6/2020 10:35,52.7,52.7,52.7,52.7,5010,0
FPT,11/6/2020 10:36,52.6,52.6,52.6,52.6,2000,0
FPT,11/6/2020 10:37,52.6,52.6,52.6,52.6,800,0
FPT,11/6/2020 10:38,52.6,52.6,52.6,52.6,2200,0
FPT,11/6/2020 10:39,52.6,52.6,52.6,52.6,8130,0
FPT,11/6/2020 10:41,52.6,52.7,52.6,52.6,2130,0
FPT,11/6/2020 10:42,52.6,52.6,52.5,52.5,42180,0
FPT,11/6/2020 10:44,52.5,52.5,52.4,52.4,47760,0
FPT,11/6/2020 10:45,52.4,52.4,52.3,52.3,770,0
FPT,11/6/2020 10:46,52.3,52.4,52.3,52.3,10930,0
FPT,11/6/2020 10:47,52.3,52.4,52.3,52.3,14810,0
FPT,11/6/2020 10:48,52.3,52.3,52.3,52.3,3860,0
FPT,11/6/2020 10:49,52.3,52.3,52.3,52.3,5500,0
FPT,11/6/2020 10:50,52.3,52.3,52.3,52.3,50,0
FPT,11/6/2020 10:51,52.3,52.4,52.3,52.4,7800,0
FPT,11/6/2020 10:52,52.3,52.4,52.3,52.3,550,0
FPT,11/6/2020 10:53,52.3,52.4,52.3,52.4,5370,0
FPT,11/6/2020 10:54,52.4,52.4,52.4,52.4,50,0
FPT,11/6/2020 10:55,52.3,52.3,52.3,52.3,110,0
FPT,11/6/2020 10:56,52.3,52.3,52.3,52.3,10,0
FPT,11/6/2020 10:58,52.3,52.4,52.3,52.4,700,0
FPT,11/6/2020 10:59,52.4,52.4,52.4,52.4,500,0
FPT,11/6/2020 11:00,52.4,52.4,52.4,52.4,10,0
FPT,11/6/2020 11:02,52.4,52.4,52.4,52.4,1000,0
FPT,11/6/2020 11:03,52.4,52.4,52.4,52.4,1500,0
FPT,11/6/2020 11:04,52.4,52.4,52.4,52.4,8040,0
FPT,11/6/2020 11:05,52.4,52.4,52.3,52.3,110,0
FPT,11/6/2020 11:06,52.3,52.3,52.3,52.3,570,0
FPT,11/6/2020 11:07,52.3,52.4,52.3,52.3,4130,0
FPT,11/6/2020 11:08,52.4,52.4,52.4,52.4,590,0
FPT,11/6/2020 11:09,52.3,52.4,52.3,52.3,2100,0
FPT,11/6/2020 11:10,52.4,52.4,52.3,52.3,20330,0
FPT,11/6/2020 11:11,52.3,52.4,52.3,52.4,3680,0
FPT,11/6/2020 11:12,52.3,52.4,52.3,52.3,2990,0
FPT,11/6/2020 11:13,52.3,52.3,52.3,52.3,1500,0
FPT,11/6/2020 11:14,52.3,52.3,52.3,52.3,690,0
FPT,11/6/2020 11:15,52.4,52.4,52.3,52.3,820,0
FPT,11/6/2020 11:16,52.3,52.3,52.3,52.3,3250,0
FPT,11/6/2020 11:17,52.3,52.3,52.3,52.3,1650,0
FPT,11/6/2020 11:18,52.3,52.3,52.3,52.3,90,0
FPT,11/6/2020 11:20,52.4,52.4,52.4,52.4,12000,0
FPT,11/6/2020 11:21,52.3,52.3,52.3,52.3,6650,0
FPT,11/6/2020 11:22,52.3,52.3,52.3,52.3,14580,0
FPT,11/6/2020 11:23,52.3,52.3,52.3,52.3,170,0
FPT,11/6/2020 11:24,52.3,52.3,52.3,52.3,530,0
FPT,11/6/2020 11:25,52.2,52.3,52.2,52.3,870,0
FPT,11/6/2020 11:26,52.2,52.3,52.2,52.3,2410,0
FPT,11/6/2020 11:27,52.2,52.2,52.2,52.2,1320,0
FPT,11/6/2020 11:28,52.2,52.2,52.2,52.2,6270,0
FPT,11/6/2020 13:00,52.2,52.2,52.2,52.2,26420,0
FPT,11/6/2020 13:01,52.2,52.2,52.2,52.2,2090,0
FPT,11/6/2020 13:02,52.3,52.3,52.3,52.3,3130,0
FPT,11/6/2020 13:04,52.3,52.3,52.3,52.3,620,0
FPT,11/6/2020 13:06,52.3,52.3,52.3,52.3,600,0
FPT,11/6/2020 13:08,52.3,52.3,52.3,52.3,3330,0
FPT,11/6/2020 13:09,52.3,52.3,52.3,52.3,380,0
FPT,11/6/2020 13:10,52.3,52.3,52.3,52.3,100,0
FPT,11/6/2020 13:11,52.3,52.3,52.3,52.3,750,0
FPT,11/6/2020 13:12,52.3,52.3,52.3,52.3,1250,0
FPT,11/6/2020 13:13,52.3,52.3,52.3,52.3,2000,0
FPT,11/6/2020 13:14,52.3,52.3,52.3,52.3,1960,0
FPT,11/6/2020 13:15,52.3,52.3,52.3,52.3,1200,0
FPT,11/6/2020 13:16,52.3,52.3,52.3,52.3,2100,0
FPT,11/6/2020 13:17,52.3,52.3,52.3,52.3,510,0
FPT,11/6/2020 13:18,52.3,52.3,52.2,52.2,1100,0
FPT,11/6/2020 13:19,52.3,52.3,52.3,52.3,2370,0
FPT,11/6/2020 13:20,52.3,52.3,52.3,52.3,350,0
FPT,11/6/2020 13:22,52.3,52.3,52.3,52.3,1000,0
FPT,11/6/2020 13:23,52.3,52.3,52.3,52.3,100,0
FPT,11/6/2020 13:25,52.4,52.4,52.3,52.3,4380,0
FPT,11/6/2020 13:26,52.4,52.4,52.4,52.4,3140,0
FPT,11/6/2020 13:27,52.5,52.5,52.5,52.5,40,0
FPT,11/6/2020 13:28,52.4,52.4,52.4,52.4,5500,0
FPT,11/6/2020 13:29,52.4,52.4,52.4,52.4,5970,0
FPT,11/6/2020 13:30,52.3,52.4,52.3,52.4,4910,0
FPT,11/6/2020 13:31,52.3,52.3,52.3,52.3,170,0
FPT,11/6/2020 13:32,52.3,52.3,52.3,52.3,1100,0
FPT,11/6/2020 13:34,52.2,52.2,52.1,52.1,36060,0
FPT,11/6/2020 13:35,52.2,52.2,52.2,52.2,500,0
FPT,11/6/2020 13:36,52.2,52.2,52.1,52.1,120,0
FPT,11/6/2020 13:37,52.2,52.2,52.1,52.2,7140,0
FPT,11/6/2020 13:38,52.2,52.2,52.2,52.2,600,0
FPT,11/6/2020 13:39,52.2,52.2,52.2,52.2,40,0
FPT,11/6/2020 13:40,52.2,52.2,52.2,52.2,550,0
FPT,11/6/2020 13:41,52.2,52.2,52.2,52.2,5100,0
FPT,11/6/2020 13:42,52.2,52.2,52.2,52.2,370,0
FPT,11/6/2020 13:43,52.2,52.2,52.2,52.2,8450,0
FPT,11/6/2020 13:44,52.3,52.3,52.3,52.3,1000,0
FPT,11/6/2020 13:45,52.3,52.3,52.3,52.3,1500,0
FPT,11/6/2020 13:46,52.2,52.3,52.2,52.2,1670,0
FPT,11/6/2020 13:48,52.2,52.2,52.2,52.2,750,0
FPT,11/6/2020 13:49,52.2,52.2,52.2,52.2,610,0
FPT,11/6/2020 13:50,52.2,52.2,52.2,52.2,500,0
FPT,11/6/2020 13:51,52.2,52.2,52.2,52.2,1100,0
FPT,11/6/2020 13:52,52.3,52.3,52.3,52.3,1050,0
FPT,11/6/2020 13:53,52.3,52.3,52.3,52.3,5390,0
FPT,11/6/2020 13:54,52.3,52.3,52.3,52.3,940,0
FPT,11/6/2020 13:59,52.3,52.4,52.3,52.4,23090,0
FPT,11/6/2020 14:03,52.4,52.4,52.4,52.4,100,0
FPT,11/6/2020 14:04,52.4,52.4,52.4,52.4,2500,0
FPT,11/6/2020 14:05,52.4,52.4,52.4,52.4,4350,0
FPT,11/6/2020 14:06,52.4,52.4,52.4,52.4,1360,0
FPT,11/6/2020 14:07,52.4,52.4,52.4,52.4,800,0
FPT,11/6/2020 14:08,52.4,52.4,52.4,52.4,5000,0
FPT,11/6/2020 14:10,52.5,52.5,52.5,52.5,1100,0
FPT,11/6/2020 14:11,52.5,52.5,52.5,52.5,60,0
FPT,11/6/2020 14:12,52.5,52.5,52.5,52.5,1220,0
FPT,11/6/2020 14:13,52.5,52.5,52.5,52.5,150,0
FPT,11/6/2020 14:14,52.5,52.5,52.5,52.5,1420,0
FPT,11/6/2020 14:15,52.5,52.5,52.5,52.5,9640,0
FPT,11/6/2020 14:16,52.5,52.7,52.5,52.7,31680,0
FPT,11/6/2020 14:17,52.6,52.7,52.6,52.7,13850,0
FPT,11/6/2020 14:18,52.7,52.8,52.7,52.8,5850,0
FPT,11/6/2020 14:19,52.7,52.7,52.7,52.7,280,0
FPT,11/6/2020 14:20,52.7,52.7,52.7,52.7,1230,0
FPT,11/6/2020 14:22,52.6,52.6,52.6,52.6,12540,0
FPT,11/6/2020 14:23,52.6,52.7,52.6,52.6,9060,0
FPT,11/6/2020 14:24,52.6,52.6,52.5,52.6,8130,0
FPT,11/6/2020 14:25,52.6,52.6,52.6,52.6,2490,0
FPT,11/6/2020 14:26,52.6,52.6,52.5,52.6,8750,0
FPT,11/6/2020 14:27,52.6,52.6,52.6,52.6,200,0
FPT,11/6/2020 14:28,52.6,52.6,52.5,52.5,11000,0
FPT,11/6/2020 14:29,52.5,52.5,52.4,52.5,5700,0
FPT,11/6/2020 14:46,52.4,52.4,52.4,52.4,53120,0
FPT,11/9/2020 9:15,52.8,52.8,52.8,52.8,150070,0
FPT,11/9/2020 9:16,52.8,52.9,52.8,52.8,300,0
FPT,11/9/2020 9:17,52.9,52.9,52.9,52.9,8670,0
FPT,11/9/2020 9:18,52.9,52.9,52.9,52.9,9590,0
FPT,11/9/2020 9:19,52.8,52.9,52.8,52.9,4550,0
FPT,11/9/2020 9:20,52.8,52.9,52.8,52.9,16310,0
FPT,11/9/2020 9:21,52.9,52.9,52.9,52.9,3180,0
FPT,11/9/2020 9:22,52.8,52.8,52.8,52.8,660,0
FPT,11/9/2020 9:24,52.8,52.9,52.8,52.9,4980,0
FPT,11/9/2020 9:25,52.9,52.9,52.8,52.8,8300,0
FPT,11/9/2020 9:26,52.8,52.8,52.8,52.8,2200,0
FPT,11/9/2020 9:27,52.8,52.9,52.8,52.8,9320,0
FPT,11/9/2020 9:28,52.8,52.8,52.7,52.7,520,0
FPT,11/9/2020 9:29,52.8,52.8,52.8,52.8,720,0
FPT,11/9/2020 9:30,52.8,52.8,52.8,52.8,3190,0
FPT,11/9/2020 9:31,52.8,52.9,52.8,52.8,4310,0
FPT,11/9/2020 9:32,52.8,52.9,52.8,52.8,1810,0
FPT,11/9/2020 9:33,52.8,52.8,52.8,52.8,3000,0
FPT,11/9/2020 9:34,52.8,52.8,52.8,52.8,1000,0
FPT,11/9/2020 9:35,52.8,52.8,52.8,52.8,10060,0
FPT,11/9/2020 9:36,52.8,52.8,52.7,52.8,5450,0
FPT,11/9/2020 9:37,52.7,52.7,52.7,52.7,4700,0
FPT,11/9/2020 9:38,52.7,52.7,52.7,52.7,20,0
FPT,11/9/2020 9:39,52.8,52.8,52.7,52.7,1640,0
FPT,11/9/2020 9:40,52.8,52.8,52.8,52.8,2320,0
FPT,11/9/2020 9:41,52.8,52.8,52.8,52.8,24680,0
FPT,11/9/2020 9:42,52.9,52.9,52.8,52.9,16500,0
FPT,11/9/2020 9:43,52.9,52.9,52.8,52.9,16750,0
FPT,11/9/2020 9:44,52.9,52.9,52.7,52.7,36870,0
FPT,11/9/2020 9:46,52.9,52.9,52.7,52.7,6600,0
FPT,11/9/2020 9:48,52.7,52.9,52.7,52.9,1260,0
FPT,11/9/2020 9:49,52.9,52.9,52.9,52.9,1000,0
FPT,11/9/2020 9:50,52.9,52.9,52.9,52.9,16690,0
FPT,11/9/2020 9:51,52.9,53,52.9,52.9,4480,0
FPT,11/9/2020 9:52,52.9,53,52.9,52.9,62670,0
FPT,11/9/2020 9:53,52.9,53,52.9,53,31300,0
FPT,11/9/2020 9:54,53,53.1,52.9,53.1,28610,0
FPT,11/9/2020 9:55,53.1,53.1,53.1,53.1,5370,0
FPT,11/9/2020 9:56,53.1,53.2,53.1,53.1,3520,0
FPT,11/9/2020 9:57,53.1,53.2,53.1,53.2,10730,0
FPT,11/9/2020 9:58,53.1,53.2,53.1,53.2,18370,0
FPT,11/9/2020 9:59,53.2,53.2,53.1,53.2,7750,0
FPT,11/9/2020 10:00,53.2,53.2,53,53,12370,0
FPT,11/9/2020 10:01,53.2,53.2,53,53,5330,0
FPT,11/9/2020 10:02,53,53.1,53,53,6160,0
FPT,11/9/2020 10:03,53,53.1,53,53.1,14620,0
FPT,11/9/2020 10:04,53.1,53.1,53.1,53.1,3920,0
FPT,11/9/2020 10:05,53.1,53.2,53.1,53.2,3370,0
FPT,11/9/2020 10:06,53.2,53.2,53.2,53.2,1660,0
FPT,11/9/2020 10:07,53.2,53.2,53.2,53.2,620,0
FPT,11/9/2020 10:08,53.2,53.2,53.1,53.2,22130,0
FPT,11/9/2020 10:09,53.1,53.2,53.1,53.2,5000,0
FPT,11/9/2020 10:10,53.1,53.2,53.1,53.2,21740,0
FPT,11/9/2020 10:11,53.2,53.2,53.1,53.1,13140,0
FPT,11/9/2020 10:12,53.1,53.2,53.1,53.2,10570,0
FPT,11/9/2020 10:13,53.2,53.3,53.2,53.3,960,0
FPT,11/9/2020 10:14,53.2,53.3,53.2,53.3,3080,0
FPT,11/9/2020 10:15,53.3,53.3,53.3,53.3,20050,0
FPT,11/9/2020 10:16,53.3,53.3,53.2,53.3,14640,0
FPT,11/9/2020 10:17,53.3,53.3,53.2,53.3,1110,0
FPT,11/9/2020 10:18,53.3,53.3,53.2,53.2,2300,0
FPT,11/9/2020 10:19,53.2,53.3,53.2,53.3,17850,0
FPT,11/9/2020 10:20,53.3,53.3,53.3,53.3,21360,0
FPT,11/9/2020 10:21,53.3,53.3,53.3,53.3,4600,0
FPT,11/9/2020 10:22,53.3,53.3,53.3,53.3,430,0
FPT,11/9/2020 10:23,53.3,53.3,53.3,53.3,1310,0
FPT,11/9/2020 10:24,53.3,53.3,53.2,53.3,3290,0
FPT,11/9/2020 10:25,53.2,53.2,53.2,53.2,3090,0
FPT,11/9/2020 10:26,53.2,53.2,53.2,53.2,14220,0
FPT,11/9/2020 10:27,53.2,53.2,53.2,53.2,9800,0
FPT,11/9/2020 10:28,53.2,53.3,53.2,53.3,4140,0
FPT,11/9/2020 10:29,53.2,53.2,53.1,53.1,3970,0
FPT,11/9/2020 10:31,53.1,53.2,53.1,53.2,5350,0
FPT,11/9/2020 10:32,53.2,53.2,53.1,53.1,6500,0
FPT,11/9/2020 10:33,53.1,53.1,53.1,53.1,1020,0
FPT,11/9/2020 10:34,53.1,53.2,53.1,53.1,2040,0
FPT,11/9/2020 10:35,53.2,53.2,53.1,53.1,1010,0
FPT,11/9/2020 10:36,53.2,53.2,53.2,53.2,20,0
FPT,11/9/2020 10:37,53.1,53.1,53.1,53.1,11320,0
FPT,11/9/2020 10:38,53.1,53.2,53.1,53.2,1060,0
FPT,11/9/2020 10:39,53.2,53.2,53.1,53.1,260,0
FPT,11/9/2020 10:40,53.2,53.2,53.2,53.2,1830,0
FPT,11/9/2020 10:41,53.2,53.2,53.1,53.1,13650,0
FPT,11/9/2020 10:42,53.2,53.2,53.2,53.2,8730,0
FPT,11/9/2020 10:44,53.2,53.2,53.2,53.2,2170,0
FPT,11/9/2020 10:45,53.2,53.3,53.2,53.2,3580,0
FPT,11/9/2020 10:46,53.2,53.2,53.2,53.2,4190,0
FPT,11/9/2020 10:47,53.2,53.2,53.2,53.2,5450,0
FPT,11/9/2020 10:48,53.2,53.3,53.2,53.2,2200,0
FPT,11/9/2020 10:49,53.3,53.3,53.3,53.3,100,0
FPT,11/9/2020 10:50,53.3,53.3,53.2,53.2,40,0
FPT,11/9/2020 10:52,53.2,53.2,53.2,53.2,1600,0
FPT,11/9/2020 10:53,53.2,53.2,53.2,53.2,4920,0
FPT,11/9/2020 10:54,53.2,53.2,53.2,53.2,12560,0
FPT,11/9/2020 10:55,53.2,53.2,53.2,53.2,15650,0
FPT,11/9/2020 10:56,53.2,53.2,53.1,53.1,1660,0
FPT,11/9/2020 10:57,53.1,53.2,53.1,53.2,200,0
FPT,11/9/2020 10:58,53.2,53.2,53.2,53.2,790,0
FPT,11/9/2020 10:59,53.1,53.2,53.1,53.2,3100,0
FPT,11/9/2020 11:00,53.2,53.2,53.2,53.2,300,0
FPT,11/9/2020 11:02,53.1,53.1,53.1,53.1,40,0
FPT,11/9/2020 11:03,53.2,53.3,53.1,53.3,7170,0
FPT,11/9/2020 11:04,53.3,53.3,53.2,53.2,5550,0
FPT,11/9/2020 11:05,53.2,53.3,53.1,53.3,7310,0
FPT,11/9/2020 11:06,53.2,53.3,53.2,53.3,1330,0
FPT,11/9/2020 11:07,53.2,53.3,53.2,53.3,7400,0
FPT,11/9/2020 11:08,53.3,53.3,53.2,53.2,13230,0
FPT,11/9/2020 11:09,53.2,53.2,53.2,53.2,5830,0
FPT,11/9/2020 11:10,53.2,53.2,53.2,53.2,820,0
FPT,11/9/2020 11:11,53.2,53.2,53.2,53.2,7860,0
FPT,11/9/2020 11:12,53.2,53.2,53.2,53.2,1620,0
FPT,11/9/2020 11:13,53.1,53.2,53.1,53.2,18730,0
FPT,11/9/2020 11:14,53.2,53.2,53.2,53.2,3020,0
FPT,11/9/2020 11:15,53.2,53.2,53.2,53.2,700,0
FPT,11/9/2020 11:16,53.2,53.2,53.2,53.2,3100,0
FPT,11/9/2020 11:17,53.2,53.2,53.2,53.2,6760,0
FPT,11/9/2020 11:18,53.2,53.2,53.2,53.2,2180,0
FPT,11/9/2020 11:19,53.2,53.2,53.2,53.2,3500,0
FPT,11/9/2020 11:20,53.2,53.2,53.2,53.2,120,0
FPT,11/9/2020 11:21,53.2,53.2,53.2,53.2,2010,0
FPT,11/9/2020 11:22,53.2,53.2,53.2,53.2,60,0
FPT,11/9/2020 11:23,53.2,53.2,53.2,53.2,1000,0
FPT,11/9/2020 11:24,53.1,53.1,53.1,53.1,25880,0
FPT,11/9/2020 11:25,53.2,53.2,53.1,53.1,1600,0
FPT,11/9/2020 11:26,53.1,53.2,53.1,53.2,2230,0
FPT,11/9/2020 13:00,53.3,53.3,53.2,53.3,11000,0
FPT,11/9/2020 13:01,53.2,53.2,53.2,53.2,1000,0
FPT,11/9/2020 13:02,53.2,53.3,53.2,53.3,1280,0
FPT,11/9/2020 13:03,53.3,53.3,53.2,53.2,7680,0
FPT,11/9/2020 13:04,53.2,53.2,53.2,53.2,3710,0
FPT,11/9/2020 13:05,53.2,53.2,53.2,53.2,10,0
FPT,11/9/2020 13:06,53.1,53.2,53.1,53.2,4400,0
FPT,11/9/2020 13:07,53.2,53.2,53.2,53.2,1010,0
FPT,11/9/2020 13:08,53.2,53.2,53.2,53.2,5380,0
FPT,11/9/2020 13:09,53.2,53.2,53.2,53.2,40,0
FPT,11/9/2020 13:10,53.2,53.2,53.1,53.2,1220,0
FPT,11/9/2020 13:11,53.2,53.3,53.2,53.3,40100,0
FPT,11/9/2020 13:12,53.3,53.3,53.3,53.3,2020,0
FPT,11/9/2020 13:13,53.3,53.3,53.3,53.3,820,0
FPT,11/9/2020 13:14,53.3,53.3,53.3,53.3,290,0
FPT,11/9/2020 13:15,53.3,53.3,53.3,53.3,240,0
FPT,11/9/2020 13:16,53.2,53.2,53.2,53.2,580,0
FPT,11/9/2020 13:17,53.2,53.3,53.2,53.3,2350,0
FPT,11/9/2020 13:18,53.2,53.2,53.2,53.2,7610,0
FPT,11/9/2020 13:19,53.2,53.2,53.1,53.2,4140,0
FPT,11/9/2020 13:20,53.1,53.2,53.1,53.1,29530,0
FPT,11/9/2020 13:21,53.1,53.2,53.1,53.2,8680,0
FPT,11/9/2020 13:22,53.2,53.2,53.2,53.2,2160,0
FPT,11/9/2020 13:23,53.3,53.3,53,53.2,11410,0
FPT,11/9/2020 13:24,53.2,53.2,53.2,53.2,1100,0
FPT,11/9/2020 13:25,53.2,53.2,53.2,53.2,220,0
FPT,11/9/2020 13:27,53.2,53.2,53.1,53.2,780,0
FPT,11/9/2020 13:28,53.2,53.2,53.2,53.2,40,0
FPT,11/9/2020 13:29,53,53.2,53,53.2,10300,0
FPT,11/9/2020 13:31,53,53.2,53,53,34010,0
FPT,11/9/2020 13:32,53.2,53.2,53.2,53.2,300,0
FPT,11/9/2020 13:33,53,53,53,53,2000,0
FPT,11/9/2020 13:34,53,53.2,53,53.2,15960,0
FPT,11/9/2020 13:35,53.1,53.1,53.1,53.1,810,0
FPT,11/9/2020 13:36,53.1,53.1,53,53,9050,0
FPT,11/9/2020 13:37,53.1,53.2,53,53.2,8490,0
FPT,11/9/2020 13:38,53.2,53.2,53.2,53.2,4780,0
FPT,11/9/2020 13:39,53,53.2,53,53.2,11350,0
FPT,11/9/2020 13:40,53.2,53.2,53.2,53.2,6200,0
FPT,11/9/2020 13:41,53.2,53.2,53.2,53.2,3220,0
FPT,11/9/2020 13:42,53.2,53.2,53.2,53.2,1450,0
FPT,11/9/2020 13:43,53.2,53.2,53.2,53.2,110,0
FPT,11/9/2020 13:44,53.2,53.2,53.1,53.1,2940,0
FPT,11/9/2020 13:45,53.1,53.1,53.1,53.1,100,0
FPT,11/9/2020 13:46,53.1,53.2,53.1,53.1,1100,0
FPT,11/9/2020 13:47,53.1,53.1,53.1,53.1,610,0
FPT,11/9/2020 13:48,53.1,53.1,53.1,53.1,890,0
FPT,11/9/2020 13:49,53,53.2,53,53.2,5410,0
FPT,11/9/2020 13:50,53.2,53.2,53.2,53.2,7000,0
FPT,11/9/2020 13:51,53.2,53.2,53,53,17490,0
FPT,11/9/2020 13:52,53,53,53,53,30000,0
FPT,11/9/2020 13:53,53,53.2,53,53,6430,0
FPT,11/9/2020 13:55,53.1,53.1,53,53,11000,0
FPT,11/9/2020 13:56,53.1,53.1,53.1,53.1,2050,0
FPT,11/9/2020 13:57,53.1,53.1,53,53.1,750,0
FPT,11/9/2020 13:58,53,53.2,53,53.2,10740,0
FPT,11/9/2020 14:00,53.1,53.2,53.1,53.2,4670,0
FPT,11/9/2020 14:01,53.1,53.2,53.1,53.2,4510,0
FPT,11/9/2020 14:03,53.1,53.1,53.1,53.1,1000,0
FPT,11/9/2020 14:04,53.1,53.1,53,53,10500,0
FPT,11/9/2020 14:06,53,53.1,53,53.1,12020,0
FPT,11/9/2020 14:07,53,53,53,53,10440,0
FPT,11/9/2020 14:08,53,53,53,53,300,0
FPT,11/9/2020 14:09,53.1,53.1,53.1,53.1,7980,0
FPT,11/9/2020 14:10,53.2,53.2,53.1,53.1,6160,0
FPT,11/9/2020 14:11,53.1,53.1,53.1,53.1,1050,0
FPT,11/9/2020 14:12,53,53.1,53,53.1,700,0
FPT,11/9/2020 14:13,53.1,53.1,53.1,53.1,100,0
FPT,11/9/2020 14:14,53.1,53.1,53.1,53.1,4130,0
FPT,11/9/2020 14:15,53.1,53.1,53,53.1,1750,0
FPT,11/9/2020 14:16,53.1,53.2,53.1,53.2,13320,0
FPT,11/9/2020 14:17,53.1,53.2,53.1,53.2,18560,0
FPT,11/9/2020 14:18,53.2,53.2,53.2,53.2,34300,0
FPT,11/9/2020 14:19,53.2,53.3,53.2,53.3,17460,0
FPT,11/9/2020 14:20,53.3,53.3,53.2,53.3,30540,0
FPT,11/9/2020 14:21,53.3,53.3,53.3,53.3,40920,0
FPT,11/9/2020 14:22,53.3,53.3,53.3,53.3,29930,0
FPT,11/9/2020 14:23,53.3,53.3,53.1,53.1,5360,0
FPT,11/9/2020 14:24,53.1,53.2,53.1,53.2,41330,0
FPT,11/9/2020 14:25,53.2,53.3,53.2,53.3,4680,0
FPT,11/9/2020 14:26,53.3,53.4,53.2,53.4,11390,0
FPT,11/9/2020 14:27,53.3,53.3,53.3,53.3,410,0
FPT,11/9/2020 14:28,53.3,53.3,53.3,53.3,1010,0
FPT,11/9/2020 14:29,53.2,53.3,53.1,53.3,7470,0
FPT,11/9/2020 14:46,53.4,53.4,53.4,53.4,299120,0
FPT,11/10/2020 9:15,54,54,53.9,54,206910,0
FPT,11/10/2020 9:16,54,54,53.8,54,14320,0
FPT,11/10/2020 9:17,53.9,54,53.9,53.9,4970,0
FPT,11/10/2020 9:18,53.9,54,53.9,54,11800,0
FPT,11/10/2020 9:19,53.9,53.9,53.9,53.9,20700,0
FPT,11/10/2020 9:20,53.9,53.9,53.8,53.8,26100,0
FPT,11/10/2020 9:21,53.8,53.8,53.8,53.8,5250,0
FPT,11/10/2020 9:22,53.8,53.8,53.7,53.8,13640,0
FPT,11/10/2020 9:23,53.8,53.8,53.8,53.8,2600,0
FPT,11/10/2020 9:24,53.8,53.8,53.8,53.8,9150,0
FPT,11/10/2020 9:25,53.9,53.9,53.8,53.8,5240,0
FPT,11/10/2020 9:26,53.8,53.8,53.8,53.8,3420,0
FPT,11/10/2020 9:27,53.8,53.8,53.8,53.8,3800,0
FPT,11/10/2020 9:28,53.8,53.8,53.8,53.8,10680,0
FPT,11/10/2020 9:29,53.8,53.8,53.7,53.8,9210,0
FPT,11/10/2020 9:30,53.7,53.8,53.7,53.7,9240,0
FPT,11/10/2020 9:31,53.8,53.8,53.7,53.7,19120,0
FPT,11/10/2020 9:32,53.8,53.8,53.6,53.8,48140,0
FPT,11/10/2020 9:33,53.8,53.8,53.7,53.7,7670,0
FPT,11/10/2020 9:34,53.7,53.8,53.7,53.7,9530,0
FPT,11/10/2020 9:35,53.7,53.8,53.7,53.8,31440,0
FPT,11/10/2020 9:36,53.9,53.9,53.8,53.8,17960,0
FPT,11/10/2020 9:37,53.8,53.8,53.7,53.7,6900,0
FPT,11/10/2020 9:38,53.8,53.8,53.8,53.8,26290,0
FPT,11/10/2020 9:39,53.8,53.8,53.7,53.8,13660,0
FPT,11/10/2020 9:40,53.8,53.8,53.8,53.8,17040,0
FPT,11/10/2020 9:41,53.8,53.8,53.8,53.8,90,0
FPT,11/10/2020 9:42,53.8,53.8,53.7,53.7,7970,0
FPT,11/10/2020 9:43,53.8,53.8,53.7,53.7,7150,0
FPT,11/10/2020 9:44,53.7,53.7,53.7,53.7,26410,0
FPT,11/10/2020 9:45,53.7,53.7,53.7,53.7,4820,0
FPT,11/10/2020 9:46,53.7,53.7,53.7,53.7,2600,0
FPT,11/10/2020 9:47,53.6,53.7,53.6,53.7,6350,0
FPT,11/10/2020 9:48,53.7,53.7,53.6,53.6,240,0
FPT,11/10/2020 9:49,53.7,53.7,53.7,53.7,100,0
FPT,11/10/2020 9:50,53.7,53.7,53.7,53.7,530,0
FPT,11/10/2020 9:51,53.7,53.7,53.6,53.7,2160,0
FPT,11/10/2020 9:52,53.6,53.6,53.6,53.6,4290,0
FPT,11/10/2020 9:53,53.7,53.7,53.6,53.7,4550,0
FPT,11/10/2020 9:54,53.6,53.7,53.6,53.6,40530,0
FPT,11/10/2020 9:55,53.7,53.7,53.5,53.5,20940,0
FPT,11/10/2020 9:57,53.7,53.7,53.5,53.5,5310,0
FPT,11/10/2020 9:58,53.6,53.6,53.5,53.6,4000,0
FPT,11/10/2020 9:59,53.5,53.6,53.5,53.6,11910,0
FPT,11/10/2020 10:00,53.6,53.6,53.6,53.6,1910,0
FPT,11/10/2020 10:01,53.5,53.6,53.5,53.6,12830,0
FPT,11/10/2020 10:02,53.6,53.6,53.5,53.5,5220,0
FPT,11/10/2020 10:03,53.5,53.5,53.5,53.5,200,0
FPT,11/10/2020 10:05,53.5,53.5,53.5,53.5,35050,0
FPT,11/10/2020 10:06,53.5,53.5,53.5,53.5,660,0
FPT,11/10/2020 10:07,53.5,53.5,53.5,53.5,1400,0
FPT,11/10/2020 10:08,53.5,53.5,53.5,53.5,170,0
FPT,11/10/2020 10:09,53.5,53.6,53.5,53.6,2580,0
FPT,11/10/2020 10:10,53.5,53.6,53.5,53.6,11520,0
FPT,11/10/2020 10:11,53.6,53.6,53.6,53.6,90,0
FPT,11/10/2020 10:12,53.5,53.6,53.5,53.6,540,0
FPT,11/10/2020 10:13,53.5,53.5,53.5,53.5,1600,0
FPT,11/10/2020 10:14,53.5,53.5,53.5,53.5,700,0
FPT,11/10/2020 10:15,53.5,53.5,53.5,53.5,1020,0
FPT,11/10/2020 10:16,53.5,53.6,53.5,53.6,15670,0
FPT,11/10/2020 10:17,53.6,53.6,53.6,53.6,2640,0
FPT,11/10/2020 10:18,53.5,53.6,53.5,53.6,11020,0
FPT,11/10/2020 10:19,53.5,53.6,53.5,53.6,21420,0
FPT,11/10/2020 10:20,53.6,53.6,53.5,53.6,1740,0
FPT,11/10/2020 10:21,53.5,53.5,53.5,53.5,2600,0
FPT,11/10/2020 10:22,53.5,53.6,53.5,53.6,53470,0
FPT,11/10/2020 10:23,53.6,53.6,53.6,53.6,3110,0
FPT,11/10/2020 10:24,53.6,53.6,53.6,53.6,440,0
FPT,11/10/2020 10:25,53.6,53.6,53.5,53.5,6250,0
FPT,11/10/2020 10:26,53.5,53.5,53.5,53.5,4000,0
FPT,11/10/2020 10:27,53.6,53.6,53.5,53.5,2510,0
FPT,11/10/2020 10:28,53.6,53.6,53.5,53.6,3330,0
FPT,11/10/2020 10:29,53.6,53.6,53.6,53.6,200,0
FPT,11/10/2020 10:30,53.6,53.6,53.5,53.5,110,0
FPT,11/10/2020 10:31,53.5,53.6,53.5,53.6,1900,0
FPT,11/10/2020 10:32,53.6,53.6,53.5,53.5,3150,0
FPT,11/10/2020 10:33,53.6,53.6,53.6,53.6,1820,0
FPT,11/10/2020 10:34,53.6,53.6,53.5,53.5,12270,0
FPT,11/10/2020 10:35,53.5,53.5,53.5,53.5,3010,0
FPT,11/10/2020 10:36,53.5,53.5,53.5,53.5,2300,0
FPT,11/10/2020 10:37,53.5,53.5,53.5,53.5,3200,0
FPT,11/10/2020 10:39,53.5,53.5,53.5,53.5,11400,0
FPT,11/10/2020 10:40,53.5,53.6,53.5,53.6,2020,0
FPT,11/10/2020 10:41,53.6,53.6,53.5,53.5,1300,0
FPT,11/10/2020 10:42,53.5,53.5,53.5,53.5,50,0
FPT,11/10/2020 10:43,53.5,53.5,53.5,53.5,620,0
FPT,11/10/2020 10:44,53.6,53.6,53.5,53.5,850,0
FPT,11/10/2020 10:45,53.6,53.6,53.6,53.6,1000,0
FPT,11/10/2020 10:46,53.5,53.5,53.5,53.5,1030,0
FPT,11/10/2020 10:47,53.5,53.5,53.5,53.5,1000,0
FPT,11/10/2020 10:48,53.5,53.6,53.5,53.6,410,0
FPT,11/10/2020 10:49,53.6,53.6,53.5,53.6,320,0
FPT,11/10/2020 10:50,53.5,53.5,53.5,53.5,10,0
FPT,11/10/2020 10:51,53.5,53.5,53.5,53.5,100,0
FPT,11/10/2020 10:52,53.5,53.5,53.5,53.5,100,0
FPT,11/10/2020 10:53,53.6,53.6,53.5,53.5,1910,0
FPT,11/10/2020 10:54,53.6,53.6,53.6,53.6,20,0
FPT,11/10/2020 10:55,53.6,53.6,53.5,53.6,8250,0
FPT,11/10/2020 10:56,53.6,53.6,53.6,53.6,290,0
FPT,11/10/2020 10:57,53.6,53.6,53.5,53.6,18280,0
FPT,11/10/2020 10:58,53.6,53.6,53.6,53.6,900,0
FPT,11/10/2020 11:01,53.6,53.6,53.5,53.5,7250,0
FPT,11/10/2020 11:02,53.5,53.6,53.5,53.6,7560,0
FPT,11/10/2020 11:03,53.6,53.6,53.5,53.6,11490,0
FPT,11/10/2020 11:05,53.5,53.5,53.5,53.5,2240,0
FPT,11/10/2020 11:06,53.5,53.5,53.5,53.5,1220,0
FPT,11/10/2020 11:07,53.5,53.5,53.5,53.5,200,0
FPT,11/10/2020 11:08,53.5,53.6,53.5,53.5,4060,0
FPT,11/10/2020 11:09,53.6,53.6,53.5,53.5,960,0
FPT,11/10/2020 11:10,53.6,53.6,53.5,53.5,920,0
FPT,11/10/2020 11:11,53.6,53.6,53.6,53.6,2430,0
FPT,11/10/2020 11:12,53.6,53.6,53.5,53.6,25840,0
FPT,11/10/2020 11:13,53.6,53.6,53.6,53.6,300,0
FPT,11/10/2020 11:14,53.6,53.6,53.6,53.6,1500,0
FPT,11/10/2020 11:15,53.5,53.6,53.5,53.6,1010,0
FPT,11/10/2020 11:16,53.6,53.6,53.5,53.5,2490,0
FPT,11/10/2020 11:17,53.5,53.5,53.5,53.5,210,0
FPT,11/10/2020 11:18,53.5,53.5,53.5,53.5,240,0
FPT,11/10/2020 11:19,53.5,53.6,53.5,53.6,2620,0
FPT,11/10/2020 11:20,53.6,53.6,53.6,53.6,2500,0
FPT,11/10/2020 11:21,53.5,53.5,53.5,53.5,3610,0
FPT,11/10/2020 11:23,53.5,53.5,53.5,53.5,110,0
FPT,11/10/2020 11:24,53.6,53.6,53.5,53.5,9700,0
FPT,11/10/2020 11:25,53.6,53.6,53.5,53.6,1170,0
FPT,11/10/2020 11:26,53.6,53.6,53.6,53.6,1360,0
FPT,11/10/2020 11:27,53.6,53.6,53.6,53.6,640,0
FPT,11/10/2020 11:28,53.6,53.6,53.5,53.6,640,0
FPT,11/10/2020 11:29,53.6,53.7,53.6,53.6,130,0
FPT,11/10/2020 13:00,53.6,53.6,53.6,53.6,16350,0
FPT,11/10/2020 13:01,53.6,53.6,53.6,53.6,310,0
FPT,11/10/2020 13:02,53.6,53.6,53.6,53.6,7000,0
FPT,11/10/2020 13:03,53.6,53.7,53.6,53.7,2250,0
FPT,11/10/2020 13:04,53.7,53.7,53.7,53.7,6020,0
FPT,11/10/2020 13:05,53.7,53.7,53.7,53.7,130,0
FPT,11/10/2020 13:06,53.7,53.7,53.6,53.6,210,0
FPT,11/10/2020 13:07,53.6,53.6,53.6,53.6,3780,0
FPT,11/10/2020 13:08,53.6,53.6,53.6,53.6,260,0
FPT,11/10/2020 13:09,53.6,53.6,53.6,53.6,1430,0
FPT,11/10/2020 13:10,53.6,53.6,53.6,53.6,1080,0
FPT,11/10/2020 13:11,53.6,53.6,53.6,53.6,6570,0
FPT,11/10/2020 13:12,53.6,53.6,53.6,53.6,800,0
FPT,11/10/2020 13:13,53.6,53.6,53.6,53.6,3060,0
FPT,11/10/2020 13:14,53.6,53.6,53.6,53.6,3050,0
FPT,11/10/2020 13:16,53.6,53.6,53.6,53.6,3500,0
FPT,11/10/2020 13:17,53.7,53.7,53.7,53.7,1010,0
FPT,11/10/2020 13:18,53.7,53.7,53.7,53.7,1030,0
FPT,11/10/2020 13:19,53.7,53.7,53.6,53.7,1960,0
FPT,11/10/2020 13:20,53.7,53.7,53.6,53.6,3240,0
FPT,11/10/2020 13:21,53.6,53.7,53.6,53.7,2940,0
FPT,11/10/2020 13:22,53.7,53.7,53.7,53.7,990,0
FPT,11/10/2020 13:23,53.7,53.7,53.5,53.5,12730,0
FPT,11/10/2020 13:24,53.7,53.7,53.7,53.7,810,0
FPT,11/10/2020 13:25,53.6,53.6,53.6,53.6,1830,0
FPT,11/10/2020 13:26,53.6,53.6,53.6,53.6,3210,0
FPT,11/10/2020 13:27,53.6,53.6,53.6,53.6,120,0
FPT,11/10/2020 13:28,53.5,53.5,53.5,53.5,10,0
FPT,11/10/2020 13:29,53.5,53.6,53.5,53.5,7620,0
FPT,11/10/2020 13:30,53.6,53.6,53.6,53.6,2620,0
FPT,11/10/2020 13:31,53.6,53.6,53.6,53.6,1620,0
FPT,11/10/2020 13:32,53.6,53.6,53.5,53.5,910,0
FPT,11/10/2020 13:33,53.6,53.6,53.5,53.6,9710,0
FPT,11/10/2020 13:34,53.6,53.6,53.5,53.5,3440,0
FPT,11/10/2020 13:35,53.5,53.5,53.5,53.5,2040,0
FPT,11/10/2020 13:36,53.5,53.6,53.5,53.6,11830,0
FPT,11/10/2020 13:37,53.5,53.5,53.5,53.5,50,0
FPT,11/10/2020 13:38,53.6,53.6,53.6,53.6,1620,0
FPT,11/10/2020 13:39,53.6,53.6,53.5,53.5,12410,0
FPT,11/10/2020 13:40,53.6,53.6,53.5,53.5,2540,0
FPT,11/10/2020 13:41,53.5,53.5,53.5,53.5,100,0
FPT,11/10/2020 13:42,53.5,53.6,53.5,53.6,910,0
FPT,11/10/2020 13:43,53.6,53.6,53.5,53.5,2410,0
FPT,11/10/2020 13:44,53.6,53.6,53.5,53.5,2730,0
FPT,11/10/2020 13:45,53.6,53.6,53.6,53.6,3810,0
FPT,11/10/2020 13:46,53.6,53.6,53.6,53.6,9850,0
FPT,11/10/2020 13:47,53.6,53.6,53.6,53.6,15310,0
FPT,11/10/2020 13:48,53.6,53.6,53.6,53.6,5340,0
FPT,11/10/2020 13:49,53.5,53.6,53.5,53.6,5730,0
FPT,11/10/2020 13:50,53.6,53.6,53.6,53.6,4620,0
FPT,11/10/2020 13:51,53.6,53.6,53.6,53.6,13340,0
FPT,11/10/2020 13:52,53.6,53.6,53.6,53.6,4950,0
FPT,11/10/2020 13:53,53.6,53.6,53.6,53.6,15120,0
FPT,11/10/2020 13:54,53.6,53.6,53.5,53.6,1780,0
FPT,11/10/2020 13:55,53.5,53.6,53.5,53.6,5340,0
FPT,11/10/2020 13:56,53.6,53.6,53.6,53.6,7350,0
FPT,11/10/2020 13:57,53.6,53.6,53.6,53.6,18220,0
FPT,11/10/2020 13:58,53.6,53.6,53.5,53.5,6460,0
FPT,11/10/2020 13:59,53.6,53.6,53.6,53.6,13560,0
FPT,11/10/2020 14:00,53.6,53.6,53.6,53.6,230,0
FPT,11/10/2020 14:01,53.6,53.7,53.6,53.6,3600,0
FPT,11/10/2020 14:02,53.6,53.7,53.6,53.6,180,0
FPT,11/10/2020 14:03,53.6,53.6,53.6,53.6,2020,0
FPT,11/10/2020 14:04,53.6,53.6,53.6,53.6,500,0
FPT,11/10/2020 14:05,53.7,53.7,53.7,53.7,4100,0
FPT,11/10/2020 14:06,53.6,53.6,53.6,53.6,100,0
FPT,11/10/2020 14:07,53.7,53.7,53.5,53.5,35700,0
FPT,11/10/2020 14:08,53.6,53.6,53.6,53.6,2000,0
FPT,11/10/2020 14:09,53.6,53.6,53.6,53.6,310,0
FPT,11/10/2020 14:10,53.6,53.6,53.6,53.6,850,0
FPT,11/10/2020 14:11,53.6,53.6,53.6,53.6,250,0
FPT,11/10/2020 14:12,53.6,53.6,53.5,53.5,15050,0
FPT,11/10/2020 14:13,53.6,53.6,53.6,53.6,2000,0
FPT,11/10/2020 14:14,53.6,53.6,53.5,53.5,7530,0
FPT,11/10/2020 14:15,53.5,53.6,53.5,53.5,30500,0
FPT,11/10/2020 14:16,53.5,53.6,53.4,53.5,12370,0
FPT,11/10/2020 14:17,53.4,53.6,53.4,53.6,43540,0
FPT,11/10/2020 14:18,53.5,53.5,53.5,53.5,10,0
FPT,11/10/2020 14:19,53.5,53.5,53.5,53.5,3610,0
FPT,11/10/2020 14:20,53.5,53.5,53.4,53.5,1720,0
FPT,11/10/2020 14:21,53.5,53.5,53.2,53.2,46210,0
FPT,11/10/2020 14:22,53.2,53.2,53.1,53.1,11700,0
FPT,11/10/2020 14:23,53.3,53.3,53.1,53.1,7120,0
FPT,11/10/2020 14:24,53.2,53.2,53.2,53.2,1000,0
FPT,11/10/2020 14:25,53.2,53.2,53.2,53.2,4480,0
FPT,11/10/2020 14:26,53.2,53.2,53.2,53.2,14290,0
FPT,11/10/2020 14:27,53.2,53.2,53.1,53.1,21790,0
FPT,11/10/2020 14:28,53.2,53.2,53.1,53.2,4870,0
FPT,11/10/2020 14:29,53.2,53.3,53.2,53.2,10090,0
FPT,11/10/2020 14:46,53,53,53,53,93960,0
FPT,11/11/2020 9:15,53.4,53.4,53.1,53.1,83690,0
FPT,11/11/2020 9:16,53.1,53.2,53.1,53.2,1020,0
FPT,11/11/2020 9:17,53.1,53.1,53.1,53.1,1040,0
FPT,11/11/2020 9:18,53.1,53.2,53.1,53.2,3020,0
FPT,11/11/2020 9:19,53.1,53.1,53,53,16880,0
FPT,11/11/2020 9:20,53,53,52.9,53,170,0
FPT,11/11/2020 9:21,53,53,52.9,52.9,940,0
FPT,11/11/2020 9:23,52.9,52.9,52.9,52.9,100,0
FPT,11/11/2020 9:24,53,53.2,53,53.2,8120,0
FPT,11/11/2020 9:25,53,53.2,53,53.2,5810,0
FPT,11/11/2020 9:26,53.2,53.2,53,53,1810,0
FPT,11/11/2020 9:27,53.1,53.1,53.1,53.1,120,0
FPT,11/11/2020 9:28,53.1,53.1,53.1,53.1,1080,0
FPT,11/11/2020 9:29,53.1,53.1,53.1,53.1,2870,0
FPT,11/11/2020 9:30,53.1,53.1,53.1,53.1,3940,0
FPT,11/11/2020 9:31,53.1,53.1,53,53,1000,0
FPT,11/11/2020 9:32,53,53.1,53,53,1050,0
FPT,11/11/2020 9:33,53,53,53,53,11930,0
FPT,11/11/2020 9:34,53.1,53.1,53.1,53.1,2000,0
FPT,11/11/2020 9:35,53.1,53.1,53,53,3050,0
FPT,11/11/2020 9:36,53.1,53.1,53,53,21250,0
FPT,11/11/2020 9:37,53,53,53,53,280,0
FPT,11/11/2020 9:38,53,53,53,53,330,0
FPT,11/11/2020 9:39,53,53,53,53,20,0
FPT,11/11/2020 9:40,53.1,53.1,53.1,53.1,190,0
FPT,11/11/2020 9:41,53.1,53.1,53.1,53.1,1450,0
FPT,11/11/2020 9:42,53,53,53,53,50,0
FPT,11/11/2020 9:43,53,53,53,53,700,0
FPT,11/11/2020 9:45,53,53,53,53,7000,0
FPT,11/11/2020 9:47,53,53.1,53,53.1,1820,0
FPT,11/11/2020 9:48,53.1,53.1,53,53,1290,0
FPT,11/11/2020 9:49,53,53.1,53,53.1,2070,0
FPT,11/11/2020 9:50,53.1,53.1,53.1,53.1,20,0
FPT,11/11/2020 9:51,53.1,53.1,53.1,53.1,430,0
FPT,11/11/2020 9:52,53.1,53.1,53.1,53.1,9140,0
FPT,11/11/2020 9:53,53.1,53.1,53.1,53.1,1250,0
FPT,11/11/2020 9:54,53.1,53.1,53.1,53.1,10370,0
FPT,11/11/2020 9:55,53.1,53.1,53.1,53.1,3720,0
FPT,11/11/2020 9:56,53.1,53.1,53.1,53.1,580,0
FPT,11/11/2020 9:57,53.2,53.2,53.1,53.1,6720,0
FPT,11/11/2020 9:58,53.1,53.1,53.1,53.1,6560,0
FPT,11/11/2020 9:59,53.2,53.2,53,53.1,14420,0
FPT,11/11/2020 10:00,53.1,53.1,53.1,53.1,9020,0
FPT,11/11/2020 10:01,53,53.1,53,53,7010,0
FPT,11/11/2020 10:02,53,53.1,53,53.1,6870,0
FPT,11/11/2020 10:03,53,53,53,53,59700,0
FPT,11/11/2020 10:05,53.1,53.1,53.1,53.1,150,0
FPT,11/11/2020 10:06,53.1,53.1,53.1,53.1,7010,0
FPT,11/11/2020 10:07,53.1,53.1,53.1,53.1,20,0
FPT,11/11/2020 10:08,53,53.2,53,53.2,15680,0
FPT,11/11/2020 10:09,53.2,53.2,53.2,53.2,7050,0
FPT,11/11/2020 10:11,53.2,53.2,53.2,53.2,2230,0
FPT,11/11/2020 10:12,53.2,53.2,53.2,53.2,500,0
FPT,11/11/2020 10:13,53.2,53.3,53.2,53.3,34440,0
FPT,11/11/2020 10:14,53.3,53.3,53.3,53.3,400,0
FPT,11/11/2020 10:15,53.2,53.3,53.2,53.2,14330,0
FPT,11/11/2020 10:16,53.2,53.2,53.2,53.2,13400,0
FPT,11/11/2020 10:17,53.2,53.2,53.1,53.1,7020,0
FPT,11/11/2020 10:18,53.1,53.2,53.1,53.2,1000,0
FPT,11/11/2020 10:19,53.1,53.1,53.1,53.1,1350,0
FPT,11/11/2020 10:20,53.1,53.1,53.1,53.1,400,0
FPT,11/11/2020 10:22,53.1,53.2,53.1,53.1,1120,0
FPT,11/11/2020 10:23,53.1,53.1,53.1,53.1,1170,0
FPT,11/11/2020 10:24,53.1,53.2,53.1,53.1,10910,0
FPT,11/11/2020 10:25,53.1,53.2,53.1,53.1,130,0
FPT,11/11/2020 10:26,53.1,53.1,53.1,53.1,2760,0
FPT,11/11/2020 10:27,53.1,53.1,53.1,53.1,610,0
FPT,11/11/2020 10:28,53.1,53.2,53.1,53.2,260,0
FPT,11/11/2020 10:30,53.2,53.2,53.2,53.2,5500,0
FPT,11/11/2020 10:31,53.2,53.2,53.2,53.2,130,0
FPT,11/11/2020 10:33,53.1,53.1,53.1,53.1,500,0
FPT,11/11/2020 10:34,53.2,53.2,53.2,53.2,10,0
FPT,11/11/2020 10:35,53.1,53.1,53.1,53.1,6650,0
FPT,11/11/2020 10:36,53.1,53.1,53.1,53.1,4000,0
FPT,11/11/2020 10:37,53.1,53.1,53.1,53.1,2000,0
FPT,11/11/2020 10:38,53.1,53.1,53.1,53.1,2000,0
FPT,11/11/2020 10:39,53.1,53.1,53.1,53.1,60,0
FPT,11/11/2020 10:40,53.2,53.2,53.2,53.2,10,0
FPT,11/11/2020 10:41,53.1,53.1,53.1,53.1,20,0
FPT,11/11/2020 10:42,53.1,53.1,53.1,53.1,2000,0
FPT,11/11/2020 10:43,53.1,53.1,53.1,53.1,400,0
FPT,11/11/2020 10:44,53.2,53.2,53.2,53.2,200,0
FPT,11/11/2020 10:45,53.2,53.2,53.1,53.1,14020,0
FPT,11/11/2020 10:46,53.1,53.1,53.1,53.1,220,0
FPT,11/11/2020 10:47,53.1,53.2,53.1,53.2,2650,0
FPT,11/11/2020 10:48,53.1,53.1,53.1,53.1,4980,0
FPT,11/11/2020 10:49,53.1,53.1,53.1,53.1,100,0
FPT,11/11/2020 10:50,53,53.1,53,53.1,10200,0
FPT,11/11/2020 10:51,53.1,53.1,53.1,53.1,60,0
FPT,11/11/2020 10:52,53,53,53,53,6740,0
FPT,11/11/2020 10:53,53.1,53.1,53,53,8340,0
FPT,11/11/2020 10:54,53.1,53.1,53.1,53.1,2340,0
FPT,11/11/2020 10:55,53.1,53.2,53.1,53.2,24060,0
FPT,11/11/2020 10:56,53.2,53.2,53.1,53.2,3780,0
FPT,11/11/2020 10:57,53.1,53.2,53.1,53.2,3010,0
FPT,11/11/2020 10:59,53.1,53.1,53.1,53.1,90,0
FPT,11/11/2020 11:00,53.2,53.2,53.2,53.2,810,0
FPT,11/11/2020 11:02,53.1,53.1,53.1,53.1,5930,0
FPT,11/11/2020 11:03,53.1,53.1,53.1,53.1,500,0
FPT,11/11/2020 11:04,53.1,53.1,53.1,53.1,1260,0
FPT,11/11/2020 11:05,53.2,53.2,53.1,53.1,5300,0
FPT,11/11/2020 11:06,53.1,53.1,53.1,53.1,480,0
FPT,11/11/2020 11:08,53.2,53.2,53.1,53.1,1310,0
FPT,11/11/2020 11:09,53.2,53.2,53.2,53.2,3860,0
FPT,11/11/2020 11:10,53.1,53.1,53.1,53.1,4500,0
FPT,11/11/2020 11:11,53.1,53.1,53.1,53.1,10920,0
FPT,11/11/2020 11:12,53.1,53.1,53.1,53.1,820,0
FPT,11/11/2020 11:13,53.1,53.1,53.1,53.1,2300,0
FPT,11/11/2020 11:14,53,53,53,53,5000,0
FPT,11/11/2020 11:15,53.1,53.1,53.1,53.1,1330,0
FPT,11/11/2020 11:16,53,53.1,53,53.1,90,0
FPT,11/11/2020 11:17,53,53,53,53,10,0
FPT,11/11/2020 11:19,53,53,53,53,1290,0
FPT,11/11/2020 11:20,53,53.1,53,53.1,17910,0
FPT,11/11/2020 11:21,53,53.1,53,53.1,26640,0
FPT,11/11/2020 11:22,53.1,53.1,53.1,53.1,1640,0
FPT,11/11/2020 11:23,53.1,53.2,53.1,53.2,7570,0
FPT,11/11/2020 11:24,53.1,53.1,53,53.1,10490,0
FPT,11/11/2020 11:25,53,53,53,53,17330,0
FPT,11/11/2020 11:26,53,53,53,53,8360,0
FPT,11/11/2020 11:27,53,53,53,53,700,0
FPT,11/11/2020 11:29,53,53.1,53,53.1,14700,0
FPT,11/11/2020 13:00,53.1,53.1,53,53,6790,0
FPT,11/11/2020 13:01,53.1,53.1,53.1,53.1,200,0
FPT,11/11/2020 13:02,53,53,53,53,7980,0
FPT,11/11/2020 13:03,53,53,52.9,52.9,11170,0
FPT,11/11/2020 13:04,52.9,52.9,52.9,52.9,17070,0
FPT,11/11/2020 13:05,52.9,52.9,52.9,52.9,290,0
FPT,11/11/2020 13:06,53,53,53,53,2340,0
FPT,11/11/2020 13:07,53,53,53,53,15050,0
FPT,11/11/2020 13:08,53,53,53,53,10,0
FPT,11/11/2020 13:09,53,53,53,53,500,0
FPT,11/11/2020 13:10,52.9,52.9,52.9,52.9,14670,0
FPT,11/11/2020 13:11,52.8,52.9,52.8,52.9,13340,0
FPT,11/11/2020 13:12,52.9,52.9,52.8,52.9,4740,0
FPT,11/11/2020 13:13,52.9,52.9,52.9,52.9,530,0
FPT,11/11/2020 13:14,53,53,52.9,52.9,500,0
FPT,11/11/2020 13:15,52.9,52.9,52.9,52.9,1000,0
FPT,11/11/2020 13:17,52.9,52.9,52.9,52.9,5350,0
FPT,11/11/2020 13:18,52.9,53,52.9,52.9,1970,0
FPT,11/11/2020 13:19,53,53,53,53,100,0
FPT,11/11/2020 13:20,53,53,53,53,1340,0
FPT,11/11/2020 13:21,53,53,53,53,80,0
FPT,11/11/2020 13:22,53,53,52.9,52.9,250,0
FPT,11/11/2020 13:23,52.9,52.9,52.9,52.9,6650,0
FPT,11/11/2020 13:24,52.9,52.9,52.9,52.9,330,0
FPT,11/11/2020 13:25,53,53,53,53,1170,0
FPT,11/11/2020 13:26,53,53,53,53,10,0
FPT,11/11/2020 13:27,53,53,52.9,53,2140,0
FPT,11/11/2020 13:28,53,53,53,53,1760,0
FPT,11/11/2020 13:29,53,53,53,53,7430,0
FPT,11/11/2020 13:30,53,53,53,53,9150,0
FPT,11/11/2020 13:31,53,53,53,53,13460,0
FPT,11/11/2020 13:32,53,53,53,53,1540,0
FPT,11/11/2020 13:33,53,53,52.9,52.9,1720,0
FPT,11/11/2020 13:34,53,53,53,53,1310,0
FPT,11/11/2020 13:35,53,53,53,53,810,0
FPT,11/11/2020 13:36,52.9,53,52.9,53,7620,0
FPT,11/11/2020 13:37,53.1,53.1,53.1,53.1,810,0
FPT,11/11/2020 13:38,53,53,53,53,1000,0
FPT,11/11/2020 13:39,53,53,53,53,7000,0
FPT,11/11/2020 13:40,53,53.1,53,53.1,5250,0
FPT,11/11/2020 13:41,53,53,53,53,5500,0
FPT,11/11/2020 13:42,53,53,53,53,12610,0
FPT,11/11/2020 13:43,53,53,53,53,730,0
FPT,11/11/2020 13:44,53,53,53,53,5100,0
FPT,11/11/2020 13:45,53,53,53,53,200,0
FPT,11/11/2020 13:46,53,53,53,53,7830,0
FPT,11/11/2020 13:47,53,53,52.9,52.9,8990,0
FPT,11/11/2020 13:48,53,53,53,53,2000,0
FPT,11/11/2020 13:49,53,53,53,53,22870,0
FPT,11/11/2020 13:50,53,53,53,53,20200,0
FPT,11/11/2020 13:51,53,53,52.9,52.9,31470,0
FPT,11/11/2020 13:52,52.9,52.9,52.8,52.9,27410,0
FPT,11/11/2020 13:53,52.9,52.9,52.8,52.8,37950,0
FPT,11/11/2020 13:54,52.8,52.8,52.7,52.8,27500,0
FPT,11/11/2020 13:55,52.7,52.8,52.7,52.8,24290,0
FPT,11/11/2020 13:56,52.7,52.8,52.7,52.8,16840,0
FPT,11/11/2020 13:57,52.8,52.8,52.7,52.7,10110,0
FPT,11/11/2020 13:58,52.7,52.8,52.7,52.8,1740,0
FPT,11/11/2020 13:59,52.8,52.8,52.7,52.8,850,0
FPT,11/11/2020 14:00,52.8,52.8,52.8,52.8,15130,0
FPT,11/11/2020 14:01,52.8,52.8,52.8,52.8,6730,0
FPT,11/11/2020 14:02,52.8,52.9,52.8,52.9,3680,0
FPT,11/11/2020 14:03,53,53,52.9,52.9,7880,0
FPT,11/11/2020 14:04,52.9,52.9,52.8,52.9,13710,0
FPT,11/11/2020 14:05,52.9,52.9,52.9,52.9,1110,0
FPT,11/11/2020 14:06,52.8,52.8,52.8,52.8,13500,0
FPT,11/11/2020 14:07,52.7,52.8,52.7,52.7,27100,0
FPT,11/11/2020 14:08,52.8,52.8,52.8,52.8,3360,0
FPT,11/11/2020 14:09,52.8,52.9,52.8,52.8,3090,0
FPT,11/11/2020 14:10,52.8,52.8,52.8,52.8,820,0
FPT,11/11/2020 14:11,52.8,52.8,52.8,52.8,10,0
FPT,11/11/2020 14:12,52.8,52.8,52.8,52.8,12030,0
FPT,11/11/2020 14:13,52.8,52.8,52.8,52.8,2000,0
FPT,11/11/2020 14:14,52.8,52.8,52.7,52.7,1420,0
FPT,11/11/2020 14:15,52.7,52.8,52.7,52.7,36360,0
FPT,11/11/2020 14:16,52.8,52.8,52.7,52.7,7260,0
FPT,11/11/2020 14:17,52.7,52.8,52.7,52.8,5550,0
FPT,11/11/2020 14:18,52.7,52.7,52.7,52.7,3800,0
FPT,11/11/2020 14:19,52.7,52.7,52.7,52.7,5290,0
FPT,11/11/2020 14:20,52.7,52.7,52.7,52.7,11100,0
FPT,11/11/2020 14:21,52.7,52.7,52.7,52.7,6720,0
FPT,11/11/2020 14:22,52.8,52.8,52.8,52.8,20890,0
FPT,11/11/2020 14:23,52.8,52.8,52.8,52.8,23670,0
FPT,11/11/2020 14:24,52.7,52.9,52.7,52.9,18360,0
FPT,11/11/2020 14:25,52.9,52.9,52.9,52.9,6690,0
FPT,11/11/2020 14:26,52.9,52.9,52.8,52.9,29970,0
FPT,11/11/2020 14:27,52.9,53,52.9,53,13650,0
FPT,11/11/2020 14:28,52.9,52.9,52.8,52.9,10360,0
FPT,11/11/2020 14:29,52.9,52.9,52.9,52.9,28980,0
FPT,11/11/2020 14:46,53,53,53,53,190430,0
FPT,11/12/2020 9:15,53,53,53,53,22020,0
FPT,11/12/2020 9:16,53.1,53.1,53,53,2060,0
FPT,11/12/2020 9:17,53,53,53,53,6120,0
FPT,11/12/2020 9:18,53.2,53.2,53,53.1,1370,0
FPT,11/12/2020 9:19,53,53,53,53,2000,0
FPT,11/12/2020 9:20,53,53.1,53,53.1,2160,0
FPT,11/12/2020 9:21,53.1,53.1,53.1,53.1,820,0
FPT,11/12/2020 9:22,53.1,53.2,53.1,53.2,5090,0
FPT,11/12/2020 9:23,53.2,53.2,53.2,53.2,150,0
FPT,11/12/2020 9:24,53.2,53.2,53.2,53.2,1030,0
FPT,11/12/2020 9:25,53.1,53.1,53.1,53.1,1140,0
FPT,11/12/2020 9:26,53.1,53.2,53.1,53.2,1500,0
FPT,11/12/2020 9:27,53.1,53.1,53.1,53.1,10,0
FPT,11/12/2020 9:28,53.1,53.1,53.1,53.1,1000,0
FPT,11/12/2020 9:29,53.1,53.1,53.1,53.1,18690,0
FPT,11/12/2020 9:30,53.1,53.2,53.1,53.2,17380,0
FPT,11/12/2020 9:31,53.2,53.3,53.2,53.3,13310,0
FPT,11/12/2020 9:32,53.2,53.2,53.1,53.2,9010,0
FPT,11/12/2020 9:33,53.1,53.2,53.1,53.2,1010,0
FPT,11/12/2020 9:34,53.2,53.2,53.2,53.2,1050,0
FPT,11/12/2020 9:35,53.2,53.2,53.2,53.2,600,0
FPT,11/12/2020 9:36,53.2,53.2,53.2,53.2,1360,0
FPT,11/12/2020 9:38,53.1,53.1,53.1,53.1,900,0
FPT,11/12/2020 9:39,53.1,53.2,53.1,53.2,4600,0
FPT,11/12/2020 9:40,53.2,53.2,53.1,53.1,2240,0
FPT,11/12/2020 9:41,53.1,53.1,53.1,53.1,2900,0
FPT,11/12/2020 9:42,53.1,53.2,53.1,53.1,2100,0
FPT,11/12/2020 9:43,53.1,53.1,53.1,53.1,700,0
FPT,11/12/2020 9:45,53.1,53.2,53.1,53.2,1030,0
FPT,11/12/2020 9:46,53.2,53.2,53.1,53.1,850,0
FPT,11/12/2020 9:47,53.2,53.2,53.2,53.2,2470,0
FPT,11/12/2020 9:48,53.1,53.2,53.1,53.2,30260,0
FPT,11/12/2020 9:49,53.2,53.2,53.2,53.2,4840,0
FPT,11/12/2020 9:50,53.2,53.2,53.2,53.2,190,0
FPT,11/12/2020 9:51,53.2,53.2,53.2,53.2,4110,0
FPT,11/12/2020 9:52,53.2,53.2,53.2,53.2,370,0
FPT,11/12/2020 9:53,53.2,53.2,53.2,53.2,70,0
FPT,11/12/2020 9:54,53.2,53.2,53.1,53.1,21620,0
FPT,11/12/2020 9:55,53.2,53.2,53.1,53.1,1650,0
FPT,11/12/2020 9:56,53.1,53.1,53.1,53.1,1000,0
FPT,11/12/2020 9:57,53.1,53.1,53.1,53.1,500,0
FPT,11/12/2020 9:59,53.1,53.1,53,53,30930,0
FPT,11/12/2020 10:01,53.2,53.2,53,53.1,4230,0
FPT,11/12/2020 10:02,53.1,53.1,53.1,53.1,3770,0
FPT,11/12/2020 10:03,53.1,53.1,53,53,2000,0
FPT,11/12/2020 10:04,53,53.1,53,53.1,5050,0
FPT,11/12/2020 10:05,53.1,53.1,53.1,53.1,3520,0
FPT,11/12/2020 10:06,53.1,53.1,53,53,2800,0
FPT,11/12/2020 10:07,53,53.1,53,53.1,4020,0
FPT,11/12/2020 10:08,53.1,53.1,53.1,53.1,3280,0
FPT,11/12/2020 10:09,53.1,53.1,53.1,53.1,2200,0
FPT,11/12/2020 10:10,53.1,53.1,53.1,53.1,1050,0
FPT,11/12/2020 10:11,53.1,53.1,53,53,22080,0
FPT,11/12/2020 10:12,53,53,53,53,2110,0
FPT,11/12/2020 10:13,53,53,53,53,2290,0
FPT,11/12/2020 10:14,53,53,53,53,11450,0
FPT,11/12/2020 10:15,53.1,53.1,53.1,53.1,11000,0
FPT,11/12/2020 10:16,53.1,53.1,53,53.1,14990,0
FPT,11/12/2020 10:17,53.1,53.1,53.1,53.1,2200,0
FPT,11/12/2020 10:18,53.1,53.1,53.1,53.1,280,0
FPT,11/12/2020 10:19,53,53,53,53,120,0
FPT,11/12/2020 10:20,53,53,53,53,200,0
FPT,11/12/2020 10:21,53,53,53,53,200,0
FPT,11/12/2020 10:22,53.1,53.1,53.1,53.1,3120,0
FPT,11/12/2020 10:23,53.1,53.2,53.1,53.2,510,0
FPT,11/12/2020 10:24,53.2,53.2,53.1,53.2,3330,0
FPT,11/12/2020 10:25,53.2,53.2,53.2,53.2,900,0
FPT,11/12/2020 10:27,53.2,53.2,53.1,53.2,11170,0
FPT,11/12/2020 10:28,53.1,53.1,53.1,53.1,3000,0
FPT,11/12/2020 10:29,53.1,53.1,53.1,53.1,3700,0
FPT,11/12/2020 10:31,53.1,53.1,53.1,53.1,1330,0
FPT,11/12/2020 10:32,53.1,53.1,53.1,53.1,1000,0
FPT,11/12/2020 10:35,53,53,53,53,1000,0
FPT,11/12/2020 10:36,53,53,53,53,680,0
FPT,11/12/2020 10:37,53,53,53,53,2360,0
FPT,11/12/2020 10:38,53,53,53,53,1150,0
FPT,11/12/2020 10:39,53.1,53.1,53.1,53.1,250,0
FPT,11/12/2020 10:40,53,53.1,53,53.1,9300,0
FPT,11/12/2020 10:41,53.1,53.1,53.1,53.1,1500,0
FPT,11/12/2020 10:42,53,53,53,53,240,0
FPT,11/12/2020 10:43,53,53.1,53,53.1,1200,0
FPT,11/12/2020 10:46,53.1,53.1,53.1,53.1,13400,0
FPT,11/12/2020 10:47,53.1,53.2,53.1,53.2,14470,0
FPT,11/12/2020 10:48,53.2,53.2,53,53,17910,0
FPT,11/12/2020 10:49,53,53,53,53,200,0
FPT,11/12/2020 10:50,53,53,53,53,180,0
FPT,11/12/2020 10:52,53,53,53,53,200,0
FPT,11/12/2020 10:54,53,53.1,53,53,14550,0
FPT,11/12/2020 10:55,53.1,53.1,53.1,53.1,360,0
FPT,11/12/2020 10:56,53,53,53,53,500,0
FPT,11/12/2020 10:57,53,53.1,53,53,22310,0
FPT,11/12/2020 10:58,53,53.1,53,53.1,600,0
FPT,11/12/2020 10:59,53,53,53,53,14060,0
FPT,11/12/2020 11:00,53,53,52.9,53,6100,0
FPT,11/12/2020 11:01,53,53,53,53,3210,0
FPT,11/12/2020 11:02,53,53,53,53,10,0
FPT,11/12/2020 11:04,53,53,52.9,53,1870,0
FPT,11/12/2020 11:05,53,53,53,53,50,0
FPT,11/12/2020 11:06,53,53,53,53,1240,0
FPT,11/12/2020 11:07,53,53,53,53,1690,0
FPT,11/12/2020 11:08,53,53,52.9,52.9,430,0
FPT,11/12/2020 11:09,53,53,52.9,52.9,6010,0
FPT,11/12/2020 11:10,53,53,53,53,3210,0
FPT,11/12/2020 11:12,53,53,53,53,3640,0
FPT,11/12/2020 11:13,53,53,53,53,210,0
FPT,11/12/2020 11:14,53,53,52.9,52.9,2010,0
FPT,11/12/2020 11:15,53,53,52.9,52.9,970,0
FPT,11/12/2020 11:16,53,53,52.9,52.9,10070,0
FPT,11/12/2020 11:17,52.9,53,52.9,52.9,2560,0
FPT,11/12/2020 11:18,52.9,53,52.9,53,4520,0
FPT,11/12/2020 11:19,52.9,53,52.9,53,1420,0
FPT,11/12/2020 11:20,53,53,53,53,100,0
FPT,11/12/2020 11:21,53,53,53,53,500,0
FPT,11/12/2020 11:23,53,53,53,53,4170,0
FPT,11/12/2020 11:24,53,53,53,53,2000,0
FPT,11/12/2020 11:25,53,53,53,53,210,0
FPT,11/12/2020 11:27,53,53,53,53,1000,0
FPT,11/12/2020 11:28,53,53,53,53,1500,0
FPT,11/12/2020 11:29,53,53,53,53,2990,0
FPT,11/12/2020 13:00,53,53,53,53,9390,0
FPT,11/12/2020 13:01,53,53,53,53,2450,0
FPT,11/12/2020 13:02,53,53,53,53,450,0
FPT,11/12/2020 13:03,53,53,53,53,2960,0
FPT,11/12/2020 13:05,53,53,53,53,200,0
FPT,11/12/2020 13:06,53,53,53,53,900,0
FPT,11/12/2020 13:07,53,53,53,53,5000,0
FPT,11/12/2020 13:08,53,53,53,53,60,0
FPT,11/12/2020 13:09,53,53,53,53,2010,0
FPT,11/12/2020 13:10,53,53,53,53,1200,0
FPT,11/12/2020 13:11,53,53,53,53,2000,0
FPT,11/12/2020 13:12,53,53.1,53,53.1,300,0
FPT,11/12/2020 13:15,53,53,52.9,53,5630,0
FPT,11/12/2020 13:16,52.9,52.9,52.9,52.9,60,0
FPT,11/12/2020 13:17,52.9,52.9,52.9,52.9,800,0
FPT,11/12/2020 13:18,52.9,52.9,52.9,52.9,12500,0
FPT,11/12/2020 13:19,53,53,53,53,520,0
FPT,11/12/2020 13:21,53,53,53,53,1330,0
FPT,11/12/2020 13:22,53,53,53,53,2520,0
FPT,11/12/2020 13:23,53,53,53,53,1330,0
FPT,11/12/2020 13:25,53,53,53,53,1100,0
FPT,11/12/2020 13:26,53,53,53,53,3160,0
FPT,11/12/2020 13:27,53,53,53,53,80,0
FPT,11/12/2020 13:28,53,53,53,53,1230,0
FPT,11/12/2020 13:29,53.1,53.1,53,53,1370,0
FPT,11/12/2020 13:30,53,53,53,53,30540,0
FPT,11/12/2020 13:31,53,53,52.9,53,4840,0
FPT,11/12/2020 13:32,53,53,53,53,200,0
FPT,11/12/2020 13:33,53,53,53,53,10,0
FPT,11/12/2020 13:36,53,53,53,53,50,0
FPT,11/12/2020 13:37,52.9,53,52.9,53,1140,0
FPT,11/12/2020 13:39,53,53,53,53,80,0
FPT,11/12/2020 13:41,52.9,52.9,52.9,52.9,40200,0
FPT,11/12/2020 13:42,52.9,52.9,52.9,52.9,2000,0
FPT,11/12/2020 13:43,52.9,52.9,52.9,52.9,50,0
FPT,11/12/2020 13:45,52.9,52.9,52.9,52.9,100,0
FPT,11/12/2020 13:46,53,53,52.9,52.9,2100,0
FPT,11/12/2020 13:47,52.9,53,52.9,53,2570,0
FPT,11/12/2020 13:48,53,53,52.9,53,26190,0
FPT,11/12/2020 13:49,53.1,53.1,53.1,53.1,13310,0
FPT,11/12/2020 13:50,53,53,53,53,2000,0
FPT,11/12/2020 13:51,53.1,53.1,53,53.1,20250,0
FPT,11/12/2020 13:52,53.1,53.1,53.1,53.1,500,0
FPT,11/12/2020 13:54,53,53,53,53,1020,0
FPT,11/12/2020 13:55,53,53,53,53,100,0
FPT,11/12/2020 13:57,53,53,53,53,2080,0
FPT,11/12/2020 13:58,53,53,53,53,1700,0
FPT,11/12/2020 13:59,53,53,53,53,1000,0
FPT,11/12/2020 14:00,53,53.1,53,53,2410,0
FPT,11/12/2020 14:01,53,53,53,53,4170,0
FPT,11/12/2020 14:02,53,53.1,53,53,2390,0
FPT,11/12/2020 14:03,53,53.1,53,53.1,5800,0
FPT,11/12/2020 14:04,53.1,53.1,53.1,53.1,250,0
FPT,11/12/2020 14:05,53.1,53.1,53,53.1,2330,0
FPT,11/12/2020 14:06,53,53,53,53,1930,0
FPT,11/12/2020 14:07,53,53.1,53,53,650,0
FPT,11/12/2020 14:08,53,53,53,53,130,0
FPT,11/12/2020 14:09,53,53,53,53,730,0
FPT,11/12/2020 14:10,53,53,53,53,3500,0
FPT,11/12/2020 14:11,53,53.1,53,53.1,220,0
FPT,11/12/2020 14:13,53.1,53.1,53.1,53.1,510,0
FPT,11/12/2020 14:14,53,53,53,53,200,0
FPT,11/12/2020 14:15,53,53.1,53,53.1,5150,0
FPT,11/12/2020 14:16,53.1,53.1,53.1,53.1,100,0
FPT,11/12/2020 14:17,53.1,53.1,53.1,53.1,8750,0
FPT,11/12/2020 14:18,53,53.1,53,53,13420,0
FPT,11/12/2020 14:19,53.1,53.1,53.1,53.1,34480,0
FPT,11/12/2020 14:20,53.1,53.2,53.1,53.2,21130,0
FPT,11/12/2020 14:21,53.2,53.2,53.2,53.2,100,0
FPT,11/12/2020 14:22,53.2,53.2,53.1,53.1,73230,0
FPT,11/12/2020 14:23,53.2,53.2,53.2,53.2,170,0
FPT,11/12/2020 14:24,53.2,53.2,53.1,53.2,380,0
FPT,11/12/2020 14:25,53.1,53.2,53.1,53.2,860,0
FPT,11/12/2020 14:26,53.2,53.2,53.2,53.2,12580,0
FPT,11/12/2020 14:27,53.2,53.2,53.2,53.2,28890,0
FPT,11/12/2020 14:28,53.2,53.2,53.2,53.2,13470,0
FPT,11/12/2020 14:29,53.2,53.3,53,53.3,79470,0
FPT,11/12/2020 14:46,53.5,53.5,53.5,53.5,179340,0
FPT,11/13/2020 9:15,53.8,53.8,53.7,53.8,48120,0
FPT,11/13/2020 9:16,53.7,53.8,53.7,53.8,12600,0
FPT,11/13/2020 9:17,53.7,53.8,53.6,53.6,12550,0
FPT,11/13/2020 9:18,53.7,53.7,53.7,53.7,15650,0
FPT,11/13/2020 9:19,53.7,53.7,53.6,53.6,6820,0
FPT,11/13/2020 9:20,53.7,53.7,53.7,53.7,4030,0
FPT,11/13/2020 9:21,53.7,53.8,53.7,53.7,9770,0
FPT,11/13/2020 9:22,53.8,53.8,53.8,53.8,8980,0
FPT,11/13/2020 9:23,53.8,53.8,53.8,53.8,6700,0
FPT,11/13/2020 9:24,53.8,53.8,53.7,53.7,14000,0
FPT,11/13/2020 9:25,53.8,53.8,53.7,53.7,19690,0
FPT,11/13/2020 9:26,53.7,53.8,53.7,53.7,8370,0
FPT,11/13/2020 9:27,53.7,53.7,53.7,53.7,3900,0
FPT,11/13/2020 9:28,53.7,53.7,53.7,53.7,4540,0
FPT,11/13/2020 9:29,53.7,53.8,53.7,53.7,2690,0
FPT,11/13/2020 9:30,53.7,53.7,53.7,53.7,6130,0
FPT,11/13/2020 9:31,53.7,53.7,53.7,53.7,4050,0
FPT,11/13/2020 9:32,53.7,53.7,53.7,53.7,6000,0
FPT,11/13/2020 9:33,53.7,53.7,53.7,53.7,4480,0
FPT,11/13/2020 9:34,53.7,53.7,53.6,53.7,1290,0
FPT,11/13/2020 9:35,53.6,53.7,53.6,53.7,750,0
FPT,11/13/2020 9:36,53.7,53.7,53.7,53.7,5230,0
FPT,11/13/2020 9:37,53.6,53.6,53.6,53.6,6800,0
FPT,11/13/2020 9:38,53.6,53.7,53.6,53.6,4350,0
FPT,11/13/2020 9:39,53.6,53.7,53.6,53.7,31450,0
FPT,11/13/2020 9:40,53.7,53.7,53.7,53.7,14200,0
FPT,11/13/2020 9:41,53.7,53.8,53.7,53.7,17270,0
FPT,11/13/2020 9:42,53.7,53.7,53.7,53.7,21850,0
FPT,11/13/2020 9:43,53.7,53.7,53.7,53.7,2130,0
FPT,11/13/2020 9:44,53.7,53.7,53.7,53.7,370,0
FPT,11/13/2020 9:45,53.7,53.8,53.7,53.7,960,0
FPT,11/13/2020 9:46,53.7,53.8,53.7,53.7,43910,0
FPT,11/13/2020 9:47,53.7,53.7,53.6,53.6,35450,0
FPT,11/13/2020 9:48,53.7,53.7,53.6,53.7,30850,0
FPT,11/13/2020 9:50,53.7,53.8,53.7,53.7,490,0
FPT,11/13/2020 9:51,53.8,53.8,53.7,53.7,710,0
FPT,11/13/2020 9:52,53.7,53.7,53.6,53.6,3270,0
FPT,11/13/2020 9:53,53.7,53.7,53.7,53.7,150,0
FPT,11/13/2020 9:54,53.7,53.7,53.6,53.7,330,0
FPT,11/13/2020 9:55,53.6,53.6,53.6,53.6,50,0
FPT,11/13/2020 9:56,53.7,53.7,53.6,53.6,1810,0
FPT,11/13/2020 9:57,53.6,53.6,53.6,53.6,7060,0
FPT,11/13/2020 9:58,53.6,53.7,53.6,53.7,2180,0
FPT,11/13/2020 9:59,53.6,53.6,53.6,53.6,15000,0
FPT,11/13/2020 10:01,53.6,53.6,53.6,53.6,3010,0
FPT,11/13/2020 10:02,53.6,53.6,53.6,53.6,3210,0
FPT,11/13/2020 10:03,53.6,53.6,53.5,53.6,24540,0
FPT,11/13/2020 10:04,53.6,53.6,53.6,53.6,840,0
FPT,11/13/2020 10:05,53.5,53.6,53.5,53.6,8630,0
FPT,11/13/2020 10:07,53.6,53.6,53.6,53.6,120,0
FPT,11/13/2020 10:08,53.6,53.6,53.6,53.6,920,0
FPT,11/13/2020 10:10,53.6,53.6,53.6,53.6,4450,0
FPT,11/13/2020 10:11,53.5,53.5,53.5,53.5,11730,0
FPT,11/13/2020 10:12,53.5,53.5,53.5,53.5,39820,0
FPT,11/13/2020 10:14,53.6,53.6,53.5,53.6,200,0
FPT,11/13/2020 10:15,53.5,53.5,53.5,53.5,6950,0
FPT,11/13/2020 10:16,53.5,53.5,53.5,53.5,4100,0
FPT,11/13/2020 10:17,53.6,53.6,53.5,53.6,4250,0
FPT,11/13/2020 10:18,53.5,53.5,53.5,53.5,4910,0
FPT,11/13/2020 10:20,53.6,53.6,53.6,53.6,780,0
FPT,11/13/2020 10:21,53.6,53.6,53.6,53.6,110,0
FPT,11/13/2020 10:23,53.5,53.5,53.5,53.5,3770,0
FPT,11/13/2020 10:24,53.5,53.5,53.5,53.5,3880,0
FPT,11/13/2020 10:25,53.6,53.6,53.6,53.6,350,0
FPT,11/13/2020 10:26,53.5,53.5,53.5,53.5,7010,0
FPT,11/13/2020 10:27,53.5,53.6,53.5,53.6,490,0
FPT,11/13/2020 10:28,53.5,53.5,53.5,53.5,1000,0
FPT,11/13/2020 10:29,53.5,53.6,53.5,53.6,1150,0
FPT,11/13/2020 10:30,53.6,53.6,53.5,53.5,1140,0
FPT,11/13/2020 10:31,53.6,53.6,53.6,53.6,250,0
FPT,11/13/2020 10:32,53.6,53.6,53.5,53.5,50,0
FPT,11/13/2020 10:33,53.6,53.6,53.6,53.6,2000,0
FPT,11/13/2020 10:34,53.5,53.6,53.5,53.6,1190,0
FPT,11/13/2020 10:35,53.5,53.5,53.5,53.5,880,0
FPT,11/13/2020 10:37,53.5,53.5,53.5,53.5,1900,0
FPT,11/13/2020 10:38,53.5,53.6,53.5,53.5,3550,0
FPT,11/13/2020 10:39,53.6,53.6,53.6,53.6,200,0
FPT,11/13/2020 10:41,53.6,53.6,53.6,53.6,1100,0
FPT,11/13/2020 10:42,53.6,53.6,53.6,53.6,30,0
FPT,11/13/2020 10:43,53.6,53.6,53.6,53.6,80,0
FPT,11/13/2020 10:44,53.5,53.5,53.5,53.5,100,0
FPT,11/13/2020 10:45,53.5,53.6,53.5,53.6,1040,0
FPT,11/13/2020 10:47,53.5,53.6,53.5,53.5,2550,0
FPT,11/13/2020 10:49,53.5,53.6,53.5,53.6,70,0
FPT,11/13/2020 10:50,53.6,53.6,53.6,53.6,1150,0
FPT,11/13/2020 10:51,53.6,53.6,53.6,53.6,500,0
FPT,11/13/2020 10:52,53.6,53.6,53.5,53.6,4010,0
FPT,11/13/2020 10:53,53.6,53.6,53.6,53.6,180,0
FPT,11/13/2020 10:54,53.6,53.6,53.6,53.6,6010,0
FPT,11/13/2020 10:55,53.6,53.6,53.6,53.6,2000,0
FPT,11/13/2020 10:56,53.6,53.6,53.6,53.6,500,0
FPT,11/13/2020 10:57,53.6,53.6,53.6,53.6,1800,0
FPT,11/13/2020 10:58,53.6,53.6,53.6,53.6,1400,0
FPT,11/13/2020 10:59,53.5,53.5,53.5,53.5,300,0
FPT,11/13/2020 11:00,53.5,53.6,53.5,53.6,3340,0
FPT,11/13/2020 11:01,53.5,53.6,53.5,53.6,600,0
FPT,11/13/2020 11:02,53.6,53.6,53.6,53.6,210,0
FPT,11/13/2020 11:03,53.6,53.6,53.6,53.6,30,0
FPT,11/13/2020 11:04,53.6,53.6,53.5,53.5,13360,0
FPT,11/13/2020 11:05,53.5,53.6,53.5,53.6,50,0
FPT,11/13/2020 11:06,53.5,53.6,53.5,53.6,3500,0
FPT,11/13/2020 11:07,53.5,53.5,53.5,53.5,12700,0
FPT,11/13/2020 11:08,53.6,53.6,53.6,53.6,50,0
FPT,11/13/2020 11:09,53.5,53.6,53.5,53.6,2630,0
FPT,11/13/2020 11:11,53.5,53.5,53.5,53.5,5000,0
FPT,11/13/2020 11:12,53.5,53.6,53.5,53.6,830,0
FPT,11/13/2020 11:14,53.6,53.6,53.5,53.6,260,0
FPT,11/13/2020 11:15,53.5,53.6,53.5,53.6,140,0
FPT,11/13/2020 11:18,53.6,53.6,53.6,53.6,500,0
FPT,11/13/2020 11:19,53.6,53.6,53.5,53.5,9750,0
FPT,11/13/2020 11:20,53.5,53.5,53.5,53.5,50,0
FPT,11/13/2020 11:21,53.6,53.6,53.6,53.6,140,0
FPT,11/13/2020 11:22,53.6,53.6,53.6,53.6,180,0
FPT,11/13/2020 11:23,53.6,53.6,53.5,53.5,440,0
FPT,11/13/2020 11:24,53.5,53.6,53.5,53.6,30,0
FPT,11/13/2020 11:25,53.6,53.6,53.5,53.5,1250,0
FPT,11/13/2020 11:26,53.5,53.5,53.5,53.5,1610,0
FPT,11/13/2020 11:27,53.5,53.6,53.5,53.5,13550,0
FPT,11/13/2020 11:28,53.6,53.6,53.6,53.6,330,0
FPT,11/13/2020 11:29,53.6,53.6,53.6,53.6,3900,0
FPT,11/13/2020 13:00,53.6,53.6,53.6,53.6,21900,0
FPT,11/13/2020 13:01,53.6,53.6,53.6,53.6,150,0
FPT,11/13/2020 13:02,53.6,53.6,53.6,53.6,1100,0
FPT,11/13/2020 13:03,53.6,53.6,53.5,53.6,12210,0
FPT,11/13/2020 13:05,53.6,53.6,53.6,53.6,10,0
FPT,11/13/2020 13:06,53.6,53.6,53.6,53.6,13190,0
FPT,11/13/2020 13:07,53.6,53.6,53.6,53.6,2130,0
FPT,11/13/2020 13:08,53.6,53.6,53.6,53.6,970,0
FPT,11/13/2020 13:09,53.6,53.7,53.6,53.7,110,0
FPT,11/13/2020 13:10,53.6,53.6,53.6,53.6,470,0
FPT,11/13/2020 13:11,53.7,53.7,53.7,53.7,650,0
FPT,11/13/2020 13:12,53.6,53.6,53.6,53.6,290,0
FPT,11/13/2020 13:13,53.7,53.7,53.7,53.7,800,0
FPT,11/13/2020 13:14,53.7,53.7,53.7,53.7,250,0
FPT,11/13/2020 13:15,53.7,53.7,53.7,53.7,3610,0
FPT,11/13/2020 13:16,53.7,53.7,53.6,53.7,6200,0
FPT,11/13/2020 13:17,53.7,53.7,53.7,53.7,500,0
FPT,11/13/2020 13:18,53.7,53.7,53.6,53.6,900,0
FPT,11/13/2020 13:19,53.7,53.7,53.7,53.7,200,0
FPT,11/13/2020 13:20,53.6,53.7,53.6,53.7,7350,0
FPT,11/13/2020 13:21,53.7,53.7,53.7,53.7,12080,0
FPT,11/13/2020 13:22,53.7,53.7,53.7,53.7,600,0
FPT,11/13/2020 13:23,53.7,53.7,53.7,53.7,10,0
FPT,11/13/2020 13:24,53.7,53.7,53.7,53.7,9910,0
FPT,11/13/2020 13:25,53.7,53.7,53.7,53.7,1790,0
FPT,11/13/2020 13:26,53.7,53.7,53.6,53.6,9170,0
FPT,11/13/2020 13:27,53.7,53.7,53.6,53.6,9310,0
FPT,11/13/2020 13:28,53.7,53.7,53.7,53.7,500,0
FPT,11/13/2020 13:30,53.7,53.7,53.7,53.7,2600,0
FPT,11/13/2020 13:31,53.6,53.6,53.6,53.6,22000,0
FPT,11/13/2020 13:32,53.6,53.7,53.6,53.6,4110,0
FPT,11/13/2020 13:33,53.6,53.6,53.6,53.6,1500,0
FPT,11/13/2020 13:34,53.7,53.7,53.6,53.6,20570,0
FPT,11/13/2020 13:35,53.6,53.7,53.5,53.7,3410,0
FPT,11/13/2020 13:36,53.6,53.6,53.5,53.6,2380,0
FPT,11/13/2020 13:37,53.6,53.6,53.6,53.6,160,0
FPT,11/13/2020 13:38,53.6,53.6,53.6,53.6,21740,0
FPT,11/13/2020 13:39,53.6,53.7,53.6,53.6,1370,0
FPT,11/13/2020 13:40,53.6,53.6,53.5,53.5,2950,0
FPT,11/13/2020 13:41,53.6,53.6,53.6,53.6,200,0
FPT,11/13/2020 13:42,53.6,53.6,53.6,53.6,100,0
FPT,11/13/2020 13:43,53.6,53.6,53.6,53.6,3100,0
FPT,11/13/2020 13:44,53.6,53.6,53.6,53.6,4910,0
FPT,11/13/2020 13:45,53.6,53.6,53.6,53.6,13160,0
FPT,11/13/2020 13:46,53.6,53.6,53.6,53.6,520,0
FPT,11/13/2020 13:47,53.6,53.6,53.6,53.6,130,0
FPT,11/13/2020 13:48,53.6,53.6,53.6,53.6,370,0
FPT,11/13/2020 13:49,53.6,53.6,53.5,53.5,16360,0
FPT,11/13/2020 13:50,53.6,53.6,53.5,53.5,100,0
FPT,11/13/2020 13:51,53.6,53.6,53.6,53.6,9900,0
FPT,11/13/2020 13:52,53.6,53.6,53.6,53.6,5600,0
FPT,11/13/2020 13:53,53.6,53.6,53.6,53.6,820,0
FPT,11/13/2020 13:54,53.6,53.6,53.6,53.6,4540,0
FPT,11/13/2020 13:55,53.6,53.6,53.6,53.6,1150,0
FPT,11/13/2020 13:56,53.6,53.6,53.6,53.6,3650,0
FPT,11/13/2020 13:57,53.7,53.7,53.7,53.7,520,0
FPT,11/13/2020 13:58,53.6,53.7,53.6,53.7,15370,0
FPT,11/13/2020 13:59,53.7,53.7,53.7,53.7,6950,0
FPT,11/13/2020 14:00,53.7,53.7,53.6,53.6,1090,0
FPT,11/13/2020 14:01,53.6,53.6,53.6,53.6,50,0
FPT,11/13/2020 14:02,53.6,53.6,53.6,53.6,290,0
FPT,11/13/2020 14:03,53.7,53.7,53.6,53.6,4700,0
FPT,11/13/2020 14:05,53.7,53.7,53.7,53.7,50,0
FPT,11/13/2020 14:06,53.6,53.6,53.6,53.6,2020,0
FPT,11/13/2020 14:07,53.6,53.6,53.6,53.6,3110,0
FPT,11/13/2020 14:08,53.6,53.7,53.6,53.7,22110,0
FPT,11/13/2020 14:09,53.7,53.7,53.7,53.7,25160,0
FPT,11/13/2020 14:10,53.7,53.7,53.7,53.7,7710,0
FPT,11/13/2020 14:11,53.8,53.8,53.7,53.8,23470,0
FPT,11/13/2020 14:12,53.7,53.8,53.7,53.7,12430,0
FPT,11/13/2020 14:13,53.7,53.8,53.7,53.8,1920,0
FPT,11/13/2020 14:14,53.7,53.7,53.7,53.7,1050,0
FPT,11/13/2020 14:15,53.7,53.8,53.7,53.7,13800,0
FPT,11/13/2020 14:16,53.7,53.7,53.7,53.7,3840,0
FPT,11/13/2020 14:17,53.7,53.7,53.7,53.7,10420,0
FPT,11/13/2020 14:18,53.7,53.7,53.7,53.7,2960,0
FPT,11/13/2020 14:19,53.7,53.7,53.6,53.7,3300,0
FPT,11/13/2020 14:20,53.7,53.7,53.7,53.7,640,0
FPT,11/13/2020 14:21,53.7,53.7,53.6,53.7,31240,0
FPT,11/13/2020 14:22,53.7,53.7,53.7,53.7,1940,0
FPT,11/13/2020 14:23,53.7,53.7,53.7,53.7,14030,0
FPT,11/13/2020 14:24,53.7,53.7,53.7,53.7,5000,0
FPT,11/13/2020 14:25,53.7,53.7,53.7,53.7,24790,0
FPT,11/13/2020 14:26,53.7,53.7,53.7,53.7,4270,0
FPT,11/13/2020 14:27,53.7,53.7,53.7,53.7,8660,0
FPT,11/13/2020 14:28,53.7,53.7,53.7,53.7,2380,0
FPT,11/13/2020 14:29,53.7,53.7,53.6,53.6,3310,0
FPT,11/13/2020 14:46,53.8,53.8,53.8,53.8,104220,0
FPT,11/16/2020 9:15,54,54,54,54,212140,0
FPT,11/16/2020 9:16,54,54.1,54,54.1,12220,0
FPT,11/16/2020 9:17,54.2,54.3,54.2,54.3,29200,0
FPT,11/16/2020 9:18,54.2,54.3,54.2,54.3,15620,0
FPT,11/16/2020 9:19,54.3,54.3,54.2,54.3,124860,0
FPT,11/16/2020 9:20,54.4,54.4,54.3,54.3,89520,0
FPT,11/16/2020 9:21,54.3,54.3,54.3,54.3,7270,0
FPT,11/16/2020 9:22,54.3,54.3,54.3,54.3,16220,0
FPT,11/16/2020 9:23,54.3,54.3,54.3,54.3,24190,0
FPT,11/16/2020 9:24,54.3,54.3,54.2,54.2,17540,0
FPT,11/16/2020 9:25,54.3,54.3,54.2,54.3,7640,0
FPT,11/16/2020 9:26,54.3,54.3,54.2,54.2,42510,0
FPT,11/16/2020 9:27,54.2,54.2,54.1,54.2,22370,0
FPT,11/16/2020 9:28,54.2,54.2,54.1,54.1,10740,0
FPT,11/16/2020 9:29,54.1,54.2,54.1,54.2,11310,0
FPT,11/16/2020 9:30,54.2,54.2,54.1,54.2,30440,0
FPT,11/16/2020 9:31,54.1,54.1,54,54.1,46050,0
FPT,11/16/2020 9:32,54.1,54.2,54.1,54.2,15920,0
FPT,11/16/2020 9:33,54.2,54.2,54.1,54.2,35730,0
FPT,11/16/2020 9:34,54.1,54.1,54,54,18430,0
FPT,11/16/2020 9:35,54.1,54.1,54.1,54.1,65140,0
FPT,11/16/2020 9:36,54.1,54.2,54.1,54.2,62480,0
FPT,11/16/2020 9:37,54.2,54.2,54.1,54.1,25950,0
FPT,11/16/2020 9:38,54.2,54.2,54.2,54.2,28710,0
FPT,11/16/2020 9:39,54.2,54.2,54.2,54.2,15130,0
FPT,11/16/2020 9:40,54.2,54.3,54.2,54.3,35250,0
FPT,11/16/2020 9:41,54.2,54.2,54.1,54.1,16340,0
FPT,11/16/2020 9:42,54.2,54.2,54.2,54.2,10610,0
FPT,11/16/2020 9:43,54.2,54.2,54.2,54.2,2810,0
FPT,11/16/2020 9:44,54.2,54.2,54.2,54.2,8400,0
FPT,11/16/2020 9:45,54.2,54.2,54.2,54.2,7320,0
FPT,11/16/2020 9:46,54.2,54.2,54.1,54.1,5000,0
FPT,11/16/2020 9:47,54.2,54.2,54.1,54.1,3070,0
FPT,11/16/2020 9:48,54.1,54.2,54.1,54.2,15550,0
FPT,11/16/2020 9:49,54.2,54.2,54.1,54.1,16960,0
FPT,11/16/2020 9:50,54.1,54.1,54.1,54.1,33100,0
FPT,11/16/2020 9:51,54.1,54.1,54,54.1,4940,0
FPT,11/16/2020 9:52,54.1,54.1,54,54.1,11760,0
FPT,11/16/2020 9:53,54.1,54.1,54.1,54.1,3340,0
FPT,11/16/2020 9:54,54.1,54.1,54.1,54.1,1450,0
FPT,11/16/2020 9:55,54.1,54.1,54.1,54.1,6550,0
FPT,11/16/2020 9:56,54.1,54.1,54,54.1,7540,0
FPT,11/16/2020 9:57,54.1,54.1,54.1,54.1,17520,0
FPT,11/16/2020 9:58,54.1,54.2,54.1,54.1,1610,0
FPT,11/16/2020 9:59,54.1,54.1,54.1,54.1,2200,0
FPT,11/16/2020 10:00,54.1,54.1,54.1,54.1,18480,0
FPT,11/16/2020 10:01,54.1,54.2,54.1,54.2,10990,0
FPT,11/16/2020 10:02,54,54.1,54,54.1,7380,0
FPT,11/16/2020 10:03,54,54,54,54,2000,0
FPT,11/16/2020 10:04,54,54.2,54,54.1,17850,0
FPT,11/16/2020 10:05,54.2,54.2,54.1,54.1,18400,0
FPT,11/16/2020 10:06,54.1,54.1,54.1,54.1,1540,0
FPT,11/16/2020 10:07,54.1,54.2,54.1,54.1,4510,0
FPT,11/16/2020 10:08,54.1,54.1,54.1,54.1,620,0
FPT,11/16/2020 10:09,54.1,54.2,54.1,54.2,2560,0
FPT,11/16/2020 10:10,54.2,54.2,54.1,54.2,19160,0
FPT,11/16/2020 10:11,54.2,54.2,54.2,54.2,1060,0
FPT,11/16/2020 10:12,54.2,54.2,54.1,54.1,11000,0
FPT,11/16/2020 10:13,54.1,54.2,54.1,54.1,4700,0
FPT,11/16/2020 10:14,54.1,54.2,54.1,54.2,11400,0
FPT,11/16/2020 10:15,54.1,54.2,54.1,54.1,12240,0
FPT,11/16/2020 10:16,54.1,54.1,54.1,54.1,50,0
FPT,11/16/2020 10:17,54.1,54.1,54.1,54.1,2450,0
FPT,11/16/2020 10:18,54.1,54.1,54.1,54.1,1300,0
FPT,11/16/2020 10:19,54.2,54.2,54.1,54.1,2290,0
FPT,11/16/2020 10:20,54.1,54.1,54.1,54.1,600,0
FPT,11/16/2020 10:21,54.1,54.2,54,54,127290,0
FPT,11/16/2020 10:22,53.9,54,53.9,54,24060,0
FPT,11/16/2020 10:23,54,54.1,54,54.1,19070,0
FPT,11/16/2020 10:24,54,54.1,54,54,870,0
FPT,11/16/2020 10:25,54,54,54,54,1700,0
FPT,11/16/2020 10:26,54,54,54,54,3360,0
FPT,11/16/2020 10:27,54,54.1,54,54,12350,0
FPT,11/16/2020 10:28,54,54,54,54,34380,0
FPT,11/16/2020 10:29,54,54,53.9,54,11300,0
FPT,11/16/2020 10:30,54,54,54,54,7630,0
FPT,11/16/2020 10:31,54,54,54,54,55600,0
FPT,11/16/2020 10:32,54,54.1,54,54,7990,0
FPT,11/16/2020 10:33,54,54,53.9,54,13020,0
FPT,11/16/2020 10:34,54,54,54,54,12780,0
FPT,11/16/2020 10:35,53.9,54,53.9,53.9,53260,0
FPT,11/16/2020 10:36,53.9,54,53.9,53.9,6060,0
FPT,11/16/2020 10:37,53.9,53.9,53.8,53.8,32990,0
FPT,11/16/2020 10:38,53.8,53.8,53.8,53.8,3470,0
FPT,11/16/2020 10:39,53.9,53.9,53.8,53.8,24700,0
FPT,11/16/2020 10:40,53.8,53.8,53.8,53.8,15440,0
FPT,11/16/2020 10:41,53.8,53.8,53.8,53.8,6740,0
FPT,11/16/2020 10:42,53.9,53.9,53.7,53.8,4580,0
FPT,11/16/2020 10:43,53.8,53.8,53.8,53.8,2620,0
FPT,11/16/2020 10:44,53.8,53.8,53.7,53.8,10680,0
FPT,11/16/2020 10:45,53.7,53.7,53.7,53.7,11000,0
FPT,11/16/2020 10:46,53.7,53.7,53.7,53.7,3460,0
FPT,11/16/2020 10:47,53.7,53.8,53.7,53.8,4100,0
FPT,11/16/2020 10:48,53.7,53.8,53.7,53.7,14160,0
FPT,11/16/2020 10:49,53.7,53.7,53.7,53.7,6350,0
FPT,11/16/2020 10:50,53.6,53.6,53.6,53.6,3400,0
FPT,11/16/2020 10:51,53.6,53.6,53.6,53.6,32400,0
FPT,11/16/2020 10:52,53.6,53.7,53.6,53.7,21370,0
FPT,11/16/2020 10:53,53.7,53.7,53.7,53.7,14780,0
FPT,11/16/2020 10:54,53.6,53.7,53.6,53.7,14970,0
FPT,11/16/2020 10:55,53.7,53.8,53.7,53.8,2380,0
FPT,11/16/2020 10:56,53.8,53.8,53.7,53.7,2910,0
FPT,11/16/2020 10:57,53.8,53.8,53.8,53.8,14230,0
FPT,11/16/2020 10:58,53.8,53.9,53.8,53.9,990,0
FPT,11/16/2020 10:59,53.9,53.9,53.8,53.8,8490,0
FPT,11/16/2020 11:00,53.8,53.9,53.8,53.8,14990,0
FPT,11/16/2020 11:01,53.8,53.9,53.8,53.9,13800,0
FPT,11/16/2020 11:02,53.9,54,53.9,53.9,2400,0
FPT,11/16/2020 11:03,53.9,53.9,53.9,53.9,200,0
FPT,11/16/2020 11:06,53.9,54,53.9,53.9,7500,0
FPT,11/16/2020 11:07,54,54,53.9,53.9,5760,0
FPT,11/16/2020 11:08,54,54,54,54,3000,0
FPT,11/16/2020 11:09,53.9,54,53.9,53.9,4940,0
FPT,11/16/2020 11:10,53.9,53.9,53.9,53.9,9570,0
FPT,11/16/2020 11:11,53.9,53.9,53.9,53.9,600,0
FPT,11/16/2020 11:12,53.9,53.9,53.8,53.8,5800,0
FPT,11/16/2020 11:13,53.8,53.8,53.8,53.8,15180,0
FPT,11/16/2020 11:14,53.8,53.8,53.7,53.8,14390,0
FPT,11/16/2020 11:15,53.8,53.8,53.7,53.7,5120,0
FPT,11/16/2020 11:16,53.7,53.7,53.7,53.7,620,0
FPT,11/16/2020 11:17,53.8,53.9,53.8,53.9,90,0
FPT,11/16/2020 11:18,53.9,53.9,53.8,53.8,150,0
FPT,11/16/2020 11:19,53.9,53.9,53.8,53.9,8280,0
FPT,11/16/2020 11:20,53.9,53.9,53.8,53.8,2130,0
FPT,11/16/2020 11:21,53.9,53.9,53.8,53.8,19620,0
FPT,11/16/2020 11:22,53.7,53.8,53.7,53.7,18310,0
FPT,11/16/2020 11:23,53.7,53.8,53.6,53.6,41820,0
FPT,11/16/2020 11:24,53.6,53.6,53.5,53.5,29520,0
FPT,11/16/2020 11:25,53.6,53.6,53.5,53.6,49970,0
FPT,11/16/2020 11:26,53.4,53.5,53.4,53.4,10660,0
FPT,11/16/2020 11:27,53.5,53.5,53.5,53.5,13540,0
FPT,11/16/2020 11:28,53.5,53.5,53.5,53.5,1530,0
FPT,11/16/2020 11:29,53.5,53.5,53.5,53.5,8750,0
FPT,11/16/2020 13:00,53.5,53.5,53.5,53.5,47370,0
FPT,11/16/2020 13:01,53.5,53.6,53.5,53.6,16720,0
FPT,11/16/2020 13:02,53.6,53.8,53.6,53.8,12610,0
FPT,11/16/2020 13:03,53.8,53.9,53.8,53.9,8180,0
FPT,11/16/2020 13:04,53.9,53.9,53.8,53.8,11150,0
FPT,11/16/2020 13:05,53.8,53.9,53.8,53.9,3410,0
FPT,11/16/2020 13:06,53.9,53.9,53.8,53.9,1280,0
FPT,11/16/2020 13:07,53.8,53.9,53.8,53.9,29740,0
FPT,11/16/2020 13:08,53.9,53.9,53.9,53.9,11000,0
FPT,11/16/2020 13:09,53.9,53.9,53.9,53.9,250,0
FPT,11/16/2020 13:10,53.9,53.9,53.9,53.9,4200,0
FPT,11/16/2020 13:11,53.9,53.9,53.9,53.9,1050,0
FPT,11/16/2020 13:12,53.9,53.9,53.9,53.9,8190,0
FPT,11/16/2020 13:13,53.9,53.9,53.9,53.9,8040,0
FPT,11/16/2020 13:14,53.9,53.9,53.8,53.8,5110,0
FPT,11/16/2020 13:15,53.8,53.8,53.8,53.8,9030,0
FPT,11/16/2020 13:16,53.8,53.8,53.8,53.8,60,0
FPT,11/16/2020 13:17,53.6,53.6,53.6,53.6,13810,0
FPT,11/16/2020 13:18,53.6,53.7,53.5,53.7,820,0
FPT,11/16/2020 13:19,53.7,53.8,53.7,53.8,810,0
FPT,11/16/2020 13:20,53.7,53.8,53.7,53.8,320,0
FPT,11/16/2020 13:21,53.8,53.8,53.8,53.8,1840,0
FPT,11/16/2020 13:22,53.8,53.9,53.8,53.9,56210,0
FPT,11/16/2020 13:23,53.9,53.9,53.8,53.8,4920,0
FPT,11/16/2020 13:24,53.8,53.8,53.8,53.8,170,0
FPT,11/16/2020 13:25,53.8,53.8,53.8,53.8,790,0
FPT,11/16/2020 13:26,53.8,53.9,53.8,53.9,870,0
FPT,11/16/2020 13:27,53.9,53.9,53.9,53.9,310,0
FPT,11/16/2020 13:28,53.8,53.8,53.8,53.8,110,0
FPT,11/16/2020 13:29,53.9,53.9,53.9,53.9,20080,0
FPT,11/16/2020 13:30,53.9,53.9,53.9,53.9,1320,0
FPT,11/16/2020 13:31,53.9,54,53.9,54,2990,0
FPT,11/16/2020 13:32,53.9,54,53.9,53.9,9110,0
FPT,11/16/2020 13:33,53.8,53.9,53.8,53.9,6790,0
FPT,11/16/2020 13:34,53.9,53.9,53.7,53.7,18590,0
FPT,11/16/2020 13:36,53.8,53.8,53.8,53.8,3770,0
FPT,11/16/2020 13:37,53.8,53.8,53.7,53.7,940,0
FPT,11/16/2020 13:38,53.8,53.8,53.8,53.8,190,0
FPT,11/16/2020 13:39,53.8,53.8,53.8,53.8,20,0
FPT,11/16/2020 13:40,53.7,53.8,53.7,53.8,2820,0
FPT,11/16/2020 13:41,53.7,53.7,53.7,53.7,2250,0
FPT,11/16/2020 13:43,53.8,53.8,53.7,53.7,240,0
FPT,11/16/2020 13:44,53.7,53.7,53.7,53.7,30,0
FPT,11/16/2020 13:45,53.8,53.8,53.7,53.7,400,0
FPT,11/16/2020 13:46,53.7,53.7,53.7,53.7,35380,0
FPT,11/16/2020 13:47,53.8,53.8,53.7,53.7,160,0
FPT,11/16/2020 13:48,53.7,53.8,53.7,53.8,17500,0
FPT,11/16/2020 13:49,53.7,53.8,53.7,53.7,1550,0
FPT,11/16/2020 13:50,53.7,53.8,53.6,53.7,19400,0
FPT,11/16/2020 13:51,53.7,53.7,53.6,53.7,1890,0
FPT,11/16/2020 13:52,53.7,53.7,53.6,53.6,14920,0
FPT,11/16/2020 13:53,53.6,53.6,53.5,53.5,10910,0
FPT,11/16/2020 13:54,53.6,53.6,53.5,53.5,7240,0
FPT,11/16/2020 13:55,53.5,53.6,53.5,53.6,1460,0
FPT,11/16/2020 13:56,53.5,53.7,53.5,53.7,2250,0
FPT,11/16/2020 13:57,53.7,53.7,53.7,53.7,1000,0
FPT,11/16/2020 13:58,53.7,53.8,53.7,53.7,36680,0
FPT,11/16/2020 13:59,53.7,53.7,53.7,53.7,5350,0
FPT,11/16/2020 14:00,53.7,53.7,53.7,53.7,2370,0
FPT,11/16/2020 14:01,53.7,53.7,53.6,53.7,7710,0
FPT,11/16/2020 14:02,53.7,53.7,53.7,53.7,20500,0
FPT,11/16/2020 14:03,53.7,53.7,53.7,53.7,25700,0
FPT,11/16/2020 14:04,53.7,53.7,53.7,53.7,3170,0
FPT,11/16/2020 14:05,53.7,53.8,53.6,53.6,16830,0
FPT,11/16/2020 14:06,53.6,53.7,53.5,53.7,18110,0
FPT,11/16/2020 14:07,53.7,53.7,53.7,53.7,2800,0
FPT,11/16/2020 14:08,53.7,53.7,53.7,53.7,360,0
FPT,11/16/2020 14:09,53.7,53.7,53.7,53.7,4320,0
FPT,11/16/2020 14:10,53.7,53.7,53.6,53.6,12660,0
FPT,11/16/2020 14:11,53.6,53.7,53.6,53.6,10410,0
FPT,11/16/2020 14:12,53.6,53.6,53.5,53.5,29030,0
FPT,11/16/2020 14:13,53.5,53.7,53.5,53.7,3890,0
FPT,11/16/2020 14:14,53.6,53.6,53.5,53.6,43450,0
FPT,11/16/2020 14:15,53.6,53.6,53.5,53.6,5060,0
FPT,11/16/2020 14:16,53.7,53.7,53.5,53.6,16310,0
FPT,11/16/2020 14:17,53.6,53.6,53.6,53.6,1300,0
FPT,11/16/2020 14:18,53.5,53.6,53.5,53.5,3480,0
FPT,11/16/2020 14:19,53.6,53.6,53.6,53.6,1880,0
FPT,11/16/2020 14:20,53.5,53.6,53.5,53.5,8020,0
FPT,11/16/2020 14:21,53.6,53.6,53.5,53.6,27760,0
FPT,11/16/2020 14:22,53.5,53.5,53.4,53.4,34220,0
FPT,11/16/2020 14:23,53.5,53.5,53.3,53.3,59320,0
FPT,11/16/2020 14:24,53.4,53.4,53.4,53.4,37880,0
FPT,11/16/2020 14:27,53.3,53.3,53.3,53.3,115010,0
FPT,11/16/2020 14:29,53.3,53.3,53.3,53.3,25990,0
FPT,11/16/2020 14:30,53.3,53.3,53.3,53.3,1300,0
FPT,11/16/2020 14:46,53.3,53.3,53.3,53.3,386850,0
FPT,11/17/2020 9:15,53.6,53.6,53.6,53.6,195950,0
FPT,11/17/2020 9:16,53.6,53.6,53.5,53.6,10100,0
FPT,11/17/2020 9:17,53.6,53.7,53.4,53.4,13620,0
FPT,11/17/2020 9:18,53.4,53.5,53.3,53.5,15950,0
FPT,11/17/2020 9:19,53.3,53.3,53.3,53.3,18510,0
FPT,11/17/2020 9:20,53.3,53.3,53.1,53.1,16540,0
FPT,11/17/2020 9:21,53,53,53,53,29080,0
FPT,11/17/2020 9:22,53.1,53.2,53.1,53.1,28260,0
FPT,11/17/2020 9:23,53.1,53.1,53.1,53.1,13660,0
FPT,11/17/2020 9:24,53.2,53.2,53.1,53.1,6510,0
FPT,11/17/2020 9:25,53.2,53.2,53.1,53.1,25300,0
FPT,11/17/2020 9:26,53.2,53.2,53.2,53.2,4050,0
FPT,11/17/2020 9:27,53.1,53.2,53.1,53.2,23500,0
FPT,11/17/2020 9:28,53.2,53.3,53.2,53.3,15100,0
FPT,11/17/2020 9:29,53.3,53.3,53.2,53.2,1610,0
FPT,11/17/2020 9:30,53.3,53.3,53.3,53.3,5500,0
FPT,11/17/2020 9:31,53.2,53.3,53.2,53.2,2120,0
FPT,11/17/2020 9:32,53.2,53.3,53.2,53.3,1240,0
FPT,11/17/2020 9:33,53.2,53.3,53.2,53.3,2770,0
FPT,11/17/2020 9:34,53.2,53.3,53.2,53.2,26240,0
FPT,11/17/2020 9:35,53.1,53.2,53.1,53.2,20160,0
FPT,11/17/2020 9:36,53.2,53.3,53.2,53.3,800,0
FPT,11/17/2020 9:37,53.2,53.2,53.2,53.2,8800,0
FPT,11/17/2020 9:38,53.2,53.2,53.2,53.2,10040,0
FPT,11/17/2020 9:39,53.2,53.2,53.2,53.2,510,0
FPT,11/17/2020 9:40,53.3,53.3,53.3,53.3,14010,0
FPT,11/17/2020 9:41,53.3,53.3,53.3,53.3,15200,0
FPT,11/17/2020 9:42,53.3,53.4,53.2,53.2,16630,0
FPT,11/17/2020 9:43,53.2,53.3,53.2,53.3,4210,0
FPT,11/17/2020 9:44,53.3,53.3,53.3,53.3,1120,0
FPT,11/17/2020 9:45,53.3,53.3,53.2,53.2,8840,0
FPT,11/17/2020 9:46,53.2,53.3,53.2,53.3,700,0
FPT,11/17/2020 9:47,53.2,53.3,53.2,53.3,10360,0
FPT,11/17/2020 9:48,53.3,53.3,53.3,53.3,1210,0
FPT,11/17/2020 9:49,53.3,53.3,53.3,53.3,2220,0
FPT,11/17/2020 9:50,53.3,53.3,53.2,53.2,6890,0
FPT,11/17/2020 9:51,53.2,53.3,53.2,53.3,5750,0
FPT,11/17/2020 9:52,53.4,53.4,53.3,53.3,1480,0
FPT,11/17/2020 9:53,53.3,53.3,53.3,53.3,3530,0
FPT,11/17/2020 9:54,53.3,53.3,53.3,53.3,1940,0
FPT,11/17/2020 9:55,53.3,53.4,53.3,53.3,10560,0
FPT,11/17/2020 9:56,53.3,53.3,53.3,53.3,4550,0
FPT,11/17/2020 9:57,53.3,53.3,53.2,53.2,24090,0
FPT,11/17/2020 9:58,53.3,53.3,53.2,53.2,1940,0
FPT,11/17/2020 9:59,53.2,53.3,53.2,53.3,8770,0
FPT,11/17/2020 10:00,53.2,53.2,53.2,53.2,11840,0
FPT,11/17/2020 10:01,53.3,53.3,53.2,53.3,2770,0
FPT,11/17/2020 10:02,53.3,53.3,53.3,53.3,1940,0
FPT,11/17/2020 10:03,53.4,53.4,53.3,53.4,5670,0
FPT,11/17/2020 10:04,53.4,53.4,53.3,53.4,4030,0
FPT,11/17/2020 10:06,53.3,53.3,53.3,53.3,6340,0
FPT,11/17/2020 10:07,53.3,53.5,53.3,53.3,8860,0
FPT,11/17/2020 10:08,53.3,53.3,53.3,53.3,8620,0
FPT,11/17/2020 10:09,53.3,53.4,53.2,53.4,6370,0
FPT,11/17/2020 10:10,53.3,53.5,53.2,53.2,42770,0
FPT,11/17/2020 10:11,53.2,53.2,53.2,53.2,13300,0
FPT,11/17/2020 10:13,53.3,53.3,53.2,53.2,6940,0
FPT,11/17/2020 10:14,53.2,53.3,53.2,53.3,4680,0
FPT,11/17/2020 10:16,53.3,53.4,53.3,53.4,2020,0
FPT,11/17/2020 10:17,53.4,53.5,53.4,53.5,3500,0
FPT,11/17/2020 10:18,53.5,53.5,53.5,53.5,3990,0
FPT,11/17/2020 10:19,53.5,53.5,53.4,53.5,10400,0
FPT,11/17/2020 10:20,53.4,53.5,53.4,53.5,2000,0
FPT,11/17/2020 10:21,53.5,53.5,53.5,53.5,500,0
FPT,11/17/2020 10:22,53.4,53.5,53.3,53.5,26040,0
FPT,11/17/2020 10:23,53.3,53.3,53.3,53.3,500,0
FPT,11/17/2020 10:24,53.5,53.5,53.3,53.3,4560,0
FPT,11/17/2020 10:25,53.3,53.3,53.3,53.3,1840,0
FPT,11/17/2020 10:27,53.3,53.3,53.3,53.3,1600,0
FPT,11/17/2020 10:28,53.5,53.5,53.5,53.5,670,0
FPT,11/17/2020 10:29,53.4,53.4,53.4,53.4,2210,0
FPT,11/17/2020 10:30,53.4,53.5,53.4,53.4,6620,0
FPT,11/17/2020 10:31,53.4,53.5,53.4,53.4,12600,0
FPT,11/17/2020 10:32,53.2,53.2,53.2,53.2,70000,0
FPT,11/17/2020 10:34,53.2,53.3,53.2,53.3,510,0
FPT,11/17/2020 10:35,53.2,53.3,53.2,53.3,560,0
FPT,11/17/2020 10:37,53.3,53.3,53.3,53.3,50,0
FPT,11/17/2020 10:38,53.4,53.4,53.4,53.4,200,0
FPT,11/17/2020 10:40,53.4,53.4,53.4,53.4,110,0
FPT,11/17/2020 10:41,53.4,53.4,53.3,53.3,5900,0
FPT,11/17/2020 10:42,53.4,53.4,53.3,53.4,15590,0
FPT,11/17/2020 10:43,53.4,53.4,53.3,53.3,600,0
FPT,11/17/2020 10:44,53.4,53.4,53.4,53.4,5800,0
FPT,11/17/2020 10:45,53.4,53.4,53.4,53.4,250,0
FPT,11/17/2020 10:46,53.5,53.5,53.3,53.5,9690,0
FPT,11/17/2020 10:47,53.3,53.3,53.3,53.3,4840,0
FPT,11/17/2020 10:48,53.3,53.3,53.3,53.3,1840,0
FPT,11/17/2020 10:49,53.4,53.4,53.3,53.3,2340,0
FPT,11/17/2020 10:50,53.4,53.4,53.3,53.4,1270,0
FPT,11/17/2020 10:51,53.4,53.4,53.3,53.4,2830,0
FPT,11/17/2020 10:52,53.3,53.3,53.3,53.3,1990,0
FPT,11/17/2020 10:53,53.3,53.4,53.3,53.3,15370,0
FPT,11/17/2020 10:54,53.3,53.3,53.3,53.3,33300,0
FPT,11/17/2020 10:55,53.3,53.3,53.3,53.3,500,0
FPT,11/17/2020 10:56,53.3,53.4,53.3,53.3,1090,0
FPT,11/17/2020 10:57,53.3,53.3,53.3,53.3,500,0
FPT,11/17/2020 10:58,53.3,53.3,53.3,53.3,1000,0
FPT,11/17/2020 11:00,53.3,53.3,53.3,53.3,350,0
FPT,11/17/2020 11:01,53.4,53.4,53.4,53.4,50,0
FPT,11/17/2020 11:02,53.3,53.3,53.3,53.3,430,0
FPT,11/17/2020 11:03,53.3,53.3,53.3,53.3,50,0
FPT,11/17/2020 11:04,53.3,53.3,53.3,53.3,10000,0
FPT,11/17/2020 11:05,53.3,53.3,53.3,53.3,300,0
FPT,11/17/2020 11:06,53.3,53.4,53.3,53.4,60,0
FPT,11/17/2020 11:07,53.4,53.4,53.4,53.4,500,0
FPT,11/17/2020 11:08,53.4,53.4,53.4,53.4,100,0
FPT,11/17/2020 11:09,53.4,53.4,53.4,53.4,40,0
FPT,11/17/2020 11:10,53.3,53.3,53.3,53.3,130,0
FPT,11/17/2020 11:12,53.3,53.3,53.3,53.3,3470,0
FPT,11/17/2020 11:13,53.3,53.3,53.3,53.3,60,0
FPT,11/17/2020 11:14,53.3,53.4,53.3,53.4,9500,0
FPT,11/17/2020 11:15,53.3,53.3,53.3,53.3,11280,0
FPT,11/17/2020 11:16,53.3,53.4,53.3,53.3,2370,0
FPT,11/17/2020 11:17,53.3,53.4,53.3,53.3,3020,0
FPT,11/17/2020 11:19,53.3,53.4,53.3,53.4,180,0
FPT,11/17/2020 11:20,53.4,53.4,53.4,53.4,5000,0
FPT,11/17/2020 11:22,53.4,53.4,53.4,53.4,520,0
FPT,11/17/2020 11:23,53.3,53.3,53.3,53.3,30,0
FPT,11/17/2020 11:24,53.4,53.4,53.4,53.4,10,0
FPT,11/17/2020 11:25,53.4,53.4,53.4,53.4,43390,0
FPT,11/17/2020 11:26,53.4,53.4,53.3,53.4,970,0
FPT,11/17/2020 11:27,53.4,53.4,53.4,53.4,4700,0
FPT,11/17/2020 11:28,53.4,53.4,53.3,53.4,310,0
FPT,11/17/2020 11:29,53.3,53.4,53.3,53.3,410,0
FPT,11/17/2020 13:00,53.4,53.5,53.4,53.5,5880,0
FPT,11/17/2020 13:01,53.5,53.5,53.5,53.5,520,0
FPT,11/17/2020 13:02,53.5,53.5,53.5,53.5,650,0
FPT,11/17/2020 13:03,53.4,53.4,53.4,53.4,6650,0
FPT,11/17/2020 13:04,53.4,53.4,53.4,53.4,1460,0
FPT,11/17/2020 13:05,53.5,53.5,53.4,53.4,36620,0
FPT,11/17/2020 13:07,53.3,53.4,53.3,53.4,13370,0
FPT,11/17/2020 13:08,53.4,53.4,53.3,53.3,13400,0
FPT,11/17/2020 13:09,53.4,53.4,53.4,53.4,20350,0
FPT,11/17/2020 13:10,53.4,53.4,53.3,53.3,1800,0
FPT,11/17/2020 13:11,53.4,53.4,53.4,53.4,710,0
FPT,11/17/2020 13:12,53.3,53.3,53.3,53.3,13300,0
FPT,11/17/2020 13:13,53.3,53.3,53.3,53.3,200,0
FPT,11/17/2020 13:14,53.3,53.4,53.3,53.4,1480,0
FPT,11/17/2020 13:15,53.4,53.4,53.4,53.4,360,0
FPT,11/17/2020 13:16,53.4,53.4,53.4,53.4,2220,0
FPT,11/17/2020 13:17,53.4,53.4,53.3,53.4,9100,0
FPT,11/17/2020 13:18,53.4,53.4,53.4,53.4,510,0
FPT,11/17/2020 13:20,53.4,53.4,53.4,53.4,300,0
FPT,11/17/2020 13:21,53.4,53.4,53.4,53.4,31250,0
FPT,11/17/2020 13:22,53.4,53.4,53.3,53.3,3850,0
FPT,11/17/2020 13:23,53.4,53.4,53.3,53.3,5400,0
FPT,11/17/2020 13:24,53.4,53.4,53.3,53.4,3290,0
FPT,11/17/2020 13:25,53.4,53.4,53.4,53.4,6480,0
FPT,11/17/2020 13:26,53.4,53.5,53.4,53.4,5560,0
FPT,11/17/2020 13:27,53.4,53.5,53.4,53.4,10200,0
FPT,11/17/2020 13:28,53.4,53.4,53.4,53.4,4510,0
FPT,11/17/2020 13:29,53.4,53.4,53.4,53.4,1100,0
FPT,11/17/2020 13:30,53.4,53.5,53.4,53.4,7100,0
FPT,11/17/2020 13:31,53.4,53.4,53.4,53.4,5270,0
FPT,11/17/2020 13:32,53.5,53.5,53.4,53.4,2650,0
FPT,11/17/2020 13:33,53.5,53.5,53.5,53.5,26200,0
FPT,11/17/2020 13:34,53.5,53.5,53.5,53.5,53440,0
FPT,11/17/2020 13:35,53.5,53.5,53.5,53.5,12790,0
FPT,11/17/2020 13:36,53.5,53.5,53.5,53.5,4010,0
FPT,11/17/2020 13:37,53.5,53.5,53.5,53.5,1010,0
FPT,11/17/2020 13:38,53.5,53.5,53.5,53.5,530,0
FPT,11/17/2020 13:39,53.5,53.5,53.5,53.5,6200,0
FPT,11/17/2020 13:40,53.5,53.6,53.5,53.5,550,0
FPT,11/17/2020 13:41,53.5,53.6,53.5,53.6,600,0
FPT,11/17/2020 13:42,53.6,53.6,53.6,53.6,4700,0
FPT,11/17/2020 13:43,53.6,53.6,53.6,53.6,14970,0
FPT,11/17/2020 13:44,53.6,53.6,53.5,53.5,3150,0
FPT,11/17/2020 13:45,53.6,53.6,53.5,53.5,1340,0
FPT,11/17/2020 13:46,53.5,53.6,53.5,53.5,710,0
FPT,11/17/2020 13:47,53.5,53.6,53.5,53.5,450,0
FPT,11/17/2020 13:48,53.5,53.6,53.5,53.6,1960,0
FPT,11/17/2020 13:49,53.6,53.6,53.6,53.6,1620,0
FPT,11/17/2020 13:50,53.6,53.6,53.5,53.5,1940,0
FPT,11/17/2020 13:51,53.6,53.6,53.6,53.6,20,0
FPT,11/17/2020 13:52,53.6,53.6,53.6,53.6,1300,0
FPT,11/17/2020 13:53,53.6,53.6,53.5,53.5,2260,0
FPT,11/17/2020 13:54,53.5,53.6,53.5,53.6,40400,0
FPT,11/17/2020 13:55,53.6,53.6,53.5,53.6,3700,0
FPT,11/17/2020 13:56,53.6,53.6,53.5,53.6,35840,0
FPT,11/17/2020 13:57,53.6,53.7,53.6,53.6,12840,0
FPT,11/17/2020 13:58,53.6,53.7,53.6,53.7,1490,0
FPT,11/17/2020 13:59,53.7,53.7,53.6,53.6,10600,0
FPT,11/17/2020 14:00,53.6,53.6,53.6,53.6,1020,0
FPT,11/17/2020 14:01,53.6,53.6,53.6,53.6,4340,0
FPT,11/17/2020 14:02,53.6,53.6,53.6,53.6,2100,0
FPT,11/17/2020 14:03,53.6,53.6,53.6,53.6,500,0
FPT,11/17/2020 14:04,53.6,53.7,53.6,53.6,760,0
FPT,11/17/2020 14:05,53.7,53.7,53.6,53.6,19930,0
FPT,11/17/2020 14:06,53.6,53.7,53.6,53.7,17580,0
FPT,11/17/2020 14:08,53.6,53.6,53.6,53.6,2000,0
FPT,11/17/2020 14:09,53.6,53.7,53.6,53.7,6680,0
FPT,11/17/2020 14:10,53.7,53.7,53.7,53.7,620,0
FPT,11/17/2020 14:12,53.7,53.8,53.7,53.7,100520,0
FPT,11/17/2020 14:13,53.7,53.8,53.7,53.8,5180,0
FPT,11/17/2020 14:14,53.8,53.8,53.7,53.8,12580,0
FPT,11/17/2020 14:15,53.8,53.9,53.7,53.9,21970,0
FPT,11/17/2020 14:16,53.9,54,53.9,53.9,34430,0
FPT,11/17/2020 14:17,53.9,54,53.9,53.9,18490,0
FPT,11/17/2020 14:18,53.9,54,53.9,53.9,46510,0
FPT,11/17/2020 14:19,54,54.1,54,54,100400,0
FPT,11/17/2020 14:20,54,54,54,54,21310,0
FPT,11/17/2020 14:21,54,54,53.9,53.9,17630,0
FPT,11/17/2020 14:22,54,54,54,54,1130,0
FPT,11/17/2020 14:23,54,54,53.9,54,19930,0
FPT,11/17/2020 14:24,54,54,54,54,18600,0
FPT,11/17/2020 14:25,54,54,54,54,28500,0
FPT,11/17/2020 14:26,54,54,54,54,14000,0
FPT,11/17/2020 14:27,54,54,53.9,54,23620,0
FPT,11/17/2020 14:28,54,54,54,54,2410,0
FPT,11/17/2020 14:29,54,54,54,54,43430,0
FPT,11/17/2020 14:30,54,54,54,54,10500,0
FPT,11/17/2020 14:46,54,54,54,54,342240,0
FPT,11/18/2020 9:15,54.3,54.3,54.3,54.3,19170,0
FPT,11/18/2020 9:16,54.2,54.2,54.1,54.1,1070,0
FPT,11/18/2020 9:17,54,54.1,54,54.1,2070,0
FPT,11/18/2020 9:18,54,54,54,54,2760,0
FPT,11/18/2020 9:19,54,54,54,54,31310,0
FPT,11/18/2020 9:20,54,54,54,54,1080,0
FPT,11/18/2020 9:21,54,54,54,54,9710,0
FPT,11/18/2020 9:22,54,54,54,54,3420,0
FPT,11/18/2020 9:23,54,54,53.9,53.9,1120,0
FPT,11/18/2020 9:24,53.9,54,53.9,54,17310,0
FPT,11/18/2020 9:25,54,54.1,54,54,20320,0
FPT,11/18/2020 9:26,54,54,54,54,1440,0
FPT,11/18/2020 9:27,54,54,54,54,700,0
FPT,11/18/2020 9:28,54,54.1,54,54.1,1830,0
FPT,11/18/2020 9:29,54.1,54.1,54.1,54.1,30,0
FPT,11/18/2020 9:30,54.1,54.2,54.1,54.1,5580,0
FPT,11/18/2020 9:31,54.1,54.2,54.1,54.1,3230,0
FPT,11/18/2020 9:32,54.1,54.2,54.1,54.1,17730,0
FPT,11/18/2020 9:33,54.1,54.1,54.1,54.1,8360,0
FPT,11/18/2020 9:34,54.1,54.1,54.1,54.1,10250,0
FPT,11/18/2020 9:35,54.1,54.1,54.1,54.1,1200,0
FPT,11/18/2020 9:36,54.1,54.1,54.1,54.1,350,0
FPT,11/18/2020 9:37,54.1,54.2,54.1,54.2,17490,0
FPT,11/18/2020 9:38,54.1,54.2,54.1,54.1,25340,0
FPT,11/18/2020 9:39,54.2,54.2,54.1,54.2,430,0
FPT,11/18/2020 9:40,54.1,54.2,54.1,54.2,13510,0
FPT,11/18/2020 9:41,54.2,54.2,54.2,54.2,12810,0
FPT,11/18/2020 9:42,54.2,54.3,54.2,54.2,1780,0
FPT,11/18/2020 9:43,54.2,54.2,54.2,54.2,7650,0
FPT,11/18/2020 9:44,54.2,54.2,54.2,54.2,1280,0
FPT,11/18/2020 9:45,54.3,54.3,54.2,54.3,4770,0
FPT,11/18/2020 9:46,54.2,54.2,54.2,54.2,14850,0
FPT,11/18/2020 9:47,54.2,54.2,54.1,54.1,23850,0
FPT,11/18/2020 9:48,54.1,54.2,54.1,54.1,14160,0
FPT,11/18/2020 9:49,54.2,54.2,54.2,54.2,600,0
FPT,11/18/2020 9:50,54.2,54.2,54.2,54.2,10,0
FPT,11/18/2020 9:51,54.1,54.2,54.1,54.2,1530,0
FPT,11/18/2020 9:52,54.1,54.2,54.1,54.2,1100,0
FPT,11/18/2020 9:53,54.1,54.2,54.1,54.1,1130,0
FPT,11/18/2020 9:54,54.1,54.2,54.1,54.2,20950,0
FPT,11/18/2020 9:55,54.1,54.1,54.1,54.1,1650,0
FPT,11/18/2020 9:56,54.1,54.1,54.1,54.1,1030,0
FPT,11/18/2020 9:57,54.2,54.2,54.2,54.2,900,0
FPT,11/18/2020 9:58,54.2,54.2,54.2,54.2,40,0
FPT,11/18/2020 9:59,54.2,54.2,54.2,54.2,400,0
FPT,11/18/2020 10:00,54.2,54.2,54.1,54.2,710,0
FPT,11/18/2020 10:01,54.1,54.1,54.1,54.1,2670,0
FPT,11/18/2020 10:02,54.1,54.1,54.1,54.1,22350,0
FPT,11/18/2020 10:03,54.1,54.1,54.1,54.1,3700,0
FPT,11/18/2020 10:04,54.1,54.1,54.1,54.1,8680,0
FPT,11/18/2020 10:05,54.1,54.1,54,54.1,10260,0
FPT,11/18/2020 10:06,54.1,54.1,54.1,54.1,1110,0
FPT,11/18/2020 10:07,54.1,54.1,54.1,54.1,5020,0
FPT,11/18/2020 10:08,54,54.1,54,54,10230,0
FPT,11/18/2020 10:09,54,54.1,54,54.1,200,0
FPT,11/18/2020 10:10,54.1,54.1,54.1,54.1,100,0
FPT,11/18/2020 10:11,54.1,54.1,54.1,54.1,7590,0
FPT,11/18/2020 10:12,54.1,54.1,54.1,54.1,11560,0
FPT,11/18/2020 10:13,54.1,54.1,54.1,54.1,2150,0
FPT,11/18/2020 10:14,54.1,54.1,54.1,54.1,1290,0
FPT,11/18/2020 10:15,54.2,54.2,54.1,54.1,2580,0
FPT,11/18/2020 10:16,54.2,54.2,54.1,54.1,8050,0
FPT,11/18/2020 10:17,54.1,54.1,54.1,54.1,300,0
FPT,11/18/2020 10:18,54.1,54.1,54.1,54.1,2220,0
FPT,11/18/2020 10:19,54.1,54.1,54.1,54.1,9130,0
FPT,11/18/2020 10:20,54.1,54.1,54,54,15030,0
FPT,11/18/2020 10:21,54,54,54,54,22040,0
FPT,11/18/2020 10:22,54,54.1,54,54,17870,0
FPT,11/18/2020 10:23,54,54.1,54,54.1,13000,0
FPT,11/18/2020 10:24,54.1,54.1,54,54,6120,0
FPT,11/18/2020 10:25,54,54,54,54,9360,0
FPT,11/18/2020 10:26,54,54,53.9,54,26200,0
FPT,11/18/2020 10:27,54,54,54,54,18810,0
FPT,11/18/2020 10:28,54,54,54,54,2440,0
FPT,11/18/2020 10:29,54,54,53.9,53.9,38980,0
FPT,11/18/2020 10:30,53.9,54,53.9,53.9,14810,0
FPT,11/18/2020 10:31,53.9,53.9,53.9,53.9,1060,0
FPT,11/18/2020 10:32,53.9,53.9,53.9,53.9,2010,0
FPT,11/18/2020 10:33,53.9,53.9,53.9,53.9,800,0
FPT,11/18/2020 10:34,53.9,53.9,53.9,53.9,8500,0
FPT,11/18/2020 10:35,53.9,53.9,53.8,53.8,1050,0
FPT,11/18/2020 10:36,53.9,53.9,53.8,53.9,1300,0
FPT,11/18/2020 10:37,53.9,53.9,53.9,53.9,230,0
FPT,11/18/2020 10:38,53.9,53.9,53.9,53.9,5570,0
FPT,11/18/2020 10:40,53.9,53.9,53.9,53.9,2000,0
FPT,11/18/2020 10:42,53.9,53.9,53.9,53.9,2050,0
FPT,11/18/2020 10:43,53.9,54,53.9,54,2020,0
FPT,11/18/2020 10:44,54,54,54,54,1000,0
FPT,11/18/2020 10:45,54,54,54,54,70,0
FPT,11/18/2020 10:46,54,54,54,54,2000,0
FPT,11/18/2020 10:47,54,54,54,54,1750,0
FPT,11/18/2020 10:48,54,54,54,54,1020,0
FPT,11/18/2020 10:49,54,54,54,54,1530,0
FPT,11/18/2020 10:50,54,54,54,54,5000,0
FPT,11/18/2020 10:52,54,54,54,54,16100,0
FPT,11/18/2020 10:54,54,54,53.9,53.9,10010,0
FPT,11/18/2020 10:55,54,54,54,54,300,0
FPT,11/18/2020 10:56,54,54,54,54,5010,0
FPT,11/18/2020 10:57,53.9,54,53.9,53.9,10170,0
FPT,11/18/2020 10:58,53.9,53.9,53.9,53.9,10000,0
FPT,11/18/2020 10:59,53.9,53.9,53.9,53.9,60,0
FPT,11/18/2020 11:00,53.9,53.9,53.8,53.8,4400,0
FPT,11/18/2020 11:01,53.8,53.8,53.8,53.8,6160,0
FPT,11/18/2020 11:02,53.9,53.9,53.9,53.9,180,0
FPT,11/18/2020 11:03,53.9,53.9,53.8,53.9,6040,0
FPT,11/18/2020 11:04,53.9,53.9,53.9,53.9,2000,0
FPT,11/18/2020 11:05,53.9,53.9,53.9,53.9,3010,0
FPT,11/18/2020 11:06,53.9,53.9,53.9,53.9,20530,0
FPT,11/18/2020 11:07,53.9,53.9,53.8,53.9,8040,0
FPT,11/18/2020 11:09,53.9,54,53.9,53.9,13980,0
FPT,11/18/2020 11:10,53.9,53.9,53.9,53.9,21340,0
FPT,11/18/2020 11:11,54,54,54,54,4000,0
FPT,11/18/2020 11:12,53.9,53.9,53.9,53.9,4600,0
FPT,11/18/2020 11:13,53.9,54,53.9,54,25600,0
FPT,11/18/2020 11:14,53.9,54.1,53.9,54,3140,0
FPT,11/18/2020 11:15,54.1,54.1,54.1,54.1,50,0
FPT,11/18/2020 11:16,54.1,54.1,54,54,3430,0
FPT,11/18/2020 11:17,54,54,54,54,210,0
FPT,11/18/2020 11:18,54,54,54,54,8520,0
FPT,11/18/2020 11:19,54,54,54,54,1800,0
FPT,11/18/2020 11:20,54,54,54,54,1580,0
FPT,11/18/2020 11:22,54,54,54,54,5610,0
FPT,11/18/2020 11:23,54,54,54,54,500,0
FPT,11/18/2020 11:24,54,54,54,54,3000,0
FPT,11/18/2020 11:25,54,54,54,54,100,0
FPT,11/18/2020 11:26,53.9,54,53.9,54,400,0
FPT,11/18/2020 11:27,53.9,54,53.9,53.9,2280,0
FPT,11/18/2020 11:28,53.9,54,53.9,54,10630,0
FPT,11/18/2020 11:29,53.9,54,53.9,54,5260,0
FPT,11/18/2020 13:00,54,54,53.9,53.9,28210,0
FPT,11/18/2020 13:01,53.9,54,53.9,53.9,25570,0
FPT,11/18/2020 13:02,54,54,53.9,53.9,13590,0
FPT,11/18/2020 13:03,53.9,53.9,53.9,53.9,5890,0
FPT,11/18/2020 13:04,54,54,53.9,53.9,130,0
FPT,11/18/2020 13:05,53.9,53.9,53.9,53.9,2230,0
FPT,11/18/2020 13:06,53.9,53.9,53.9,53.9,2440,0
FPT,11/18/2020 13:07,53.9,53.9,53.9,53.9,3840,0
FPT,11/18/2020 13:08,53.9,54,53.8,53.8,8490,0
FPT,11/18/2020 13:09,54,54,53.8,53.8,3840,0
FPT,11/18/2020 13:10,53.8,53.8,53.8,53.8,1000,0
FPT,11/18/2020 13:11,53.8,53.8,53.8,53.8,2000,0
FPT,11/18/2020 13:12,54,54,54,54,130,0
FPT,11/18/2020 13:13,53.9,54,53.9,54,4340,0
FPT,11/18/2020 13:14,53.9,53.9,53.8,53.8,12860,0
FPT,11/18/2020 13:15,53.8,53.8,53.8,53.8,14820,0
FPT,11/18/2020 13:16,53.9,53.9,53.9,53.9,50,0
FPT,11/18/2020 13:17,53.8,53.9,53.8,53.9,7150,0
FPT,11/18/2020 13:18,53.8,53.8,53.8,53.8,31260,0
FPT,11/18/2020 13:19,53.9,53.9,53.8,53.8,2490,0
FPT,11/18/2020 13:20,53.8,53.8,53.8,53.8,29400,0
FPT,11/18/2020 13:21,53.7,53.7,53.7,53.7,23610,0
FPT,11/18/2020 13:22,53.7,53.7,53.7,53.7,11260,0
FPT,11/18/2020 13:23,53.7,53.7,53.7,53.7,3020,0
FPT,11/18/2020 13:24,53.7,53.8,53.7,53.8,2070,0
FPT,11/18/2020 13:25,53.7,53.7,53.7,53.7,1570,0
FPT,11/18/2020 13:26,53.7,53.8,53.7,53.8,25420,0
FPT,11/18/2020 13:27,53.8,53.8,53.7,53.7,14720,0
FPT,11/18/2020 13:28,53.8,53.8,53.8,53.8,800,0
FPT,11/18/2020 13:29,53.7,53.8,53.7,53.8,1290,0
FPT,11/18/2020 13:30,53.8,53.8,53.8,53.8,1000,0
FPT,11/18/2020 13:31,53.8,53.8,53.8,53.8,7320,0
FPT,11/18/2020 13:32,53.8,53.8,53.8,53.8,5360,0
FPT,11/18/2020 13:33,53.8,53.9,53.8,53.8,18540,0
FPT,11/18/2020 13:34,53.8,53.8,53.7,53.8,8430,0
FPT,11/18/2020 13:35,53.7,53.8,53.7,53.7,12660,0
FPT,11/18/2020 13:36,53.8,53.8,53.7,53.7,10780,0
FPT,11/18/2020 13:37,53.8,53.8,53.8,53.8,500,0
FPT,11/18/2020 13:38,53.8,53.8,53.8,53.8,300,0
FPT,11/18/2020 13:39,53.8,53.8,53.7,53.8,2910,0
FPT,11/18/2020 13:40,53.8,53.8,53.7,53.8,3850,0
FPT,11/18/2020 13:41,53.8,53.8,53.7,53.8,5360,0
FPT,11/18/2020 13:42,53.8,53.8,53.8,53.8,2930,0
FPT,11/18/2020 13:43,53.8,53.8,53.8,53.8,820,0
FPT,11/18/2020 13:44,53.8,53.8,53.7,53.8,940,0
FPT,11/18/2020 13:45,53.8,53.8,53.7,53.8,9900,0
FPT,11/18/2020 13:46,53.8,53.8,53.8,53.8,20,0
FPT,11/18/2020 13:47,53.8,53.8,53.8,53.8,750,0
FPT,11/18/2020 13:49,53.8,53.9,53.8,53.8,2840,0
FPT,11/18/2020 13:50,53.8,53.9,53.8,53.9,3210,0
FPT,11/18/2020 13:51,53.9,53.9,53.8,53.8,11200,0
FPT,11/18/2020 13:52,53.9,53.9,53.9,53.9,5000,0
FPT,11/18/2020 13:53,53.9,53.9,53.9,53.9,6120,0
FPT,11/18/2020 13:55,54,54,53.9,53.9,3170,0
FPT,11/18/2020 13:56,53.9,54,53.9,54,2850,0
FPT,11/18/2020 13:57,54,54,54,54,80,0
FPT,11/18/2020 13:58,53.9,54,53.9,54,5630,0
FPT,11/18/2020 13:59,53.9,54,53.9,53.9,3090,0
FPT,11/18/2020 14:00,53.9,54,53.9,54,17830,0
FPT,11/18/2020 14:01,54,54,53.9,53.9,13530,0
FPT,11/18/2020 14:02,53.9,53.9,53.9,53.9,11280,0
FPT,11/18/2020 14:03,53.9,53.9,53.9,53.9,25220,0
FPT,11/18/2020 14:04,53.9,53.9,53.9,53.9,6440,0
FPT,11/18/2020 14:05,53.8,53.8,53.8,53.8,12620,0
FPT,11/18/2020 14:06,53.8,53.8,53.8,53.8,14730,0
FPT,11/18/2020 14:07,53.8,53.9,53.8,53.9,12720,0
FPT,11/18/2020 14:08,53.9,53.9,53.8,53.9,5460,0
FPT,11/18/2020 14:09,53.9,53.9,53.9,53.9,600,0
FPT,11/18/2020 14:10,53.9,53.9,53.9,53.9,10,0
FPT,11/18/2020 14:11,53.9,53.9,53.9,53.9,4440,0
FPT,11/18/2020 14:12,53.9,54,53.9,53.9,22400,0
FPT,11/18/2020 14:13,53.9,53.9,53.9,53.9,5050,0
FPT,11/18/2020 14:14,53.9,53.9,53.9,53.9,2200,0
FPT,11/18/2020 14:16,53.9,53.9,53.9,53.9,2090,0
FPT,11/18/2020 14:17,54,54,54,54,1000,0
FPT,11/18/2020 14:18,53.9,54,53.9,54,1430,0
FPT,11/18/2020 14:19,54,54,54,54,50,0
FPT,11/18/2020 14:20,54,54,54,54,210,0
FPT,11/18/2020 14:21,53.9,54,53.9,54,230,0
FPT,11/18/2020 14:22,54,54,53.9,54,610,0
FPT,11/18/2020 14:23,53.9,53.9,53.9,53.9,10350,0
FPT,11/18/2020 14:24,54,54,53.9,53.9,5400,0
FPT,11/18/2020 14:25,53.9,54,53.8,54,85290,0
FPT,11/18/2020 14:26,54,54,53.9,53.9,25090,0
FPT,11/18/2020 14:27,53.9,53.9,53.8,53.8,29990,0
FPT,11/18/2020 14:28,53.8,53.8,53.8,53.8,35370,0
FPT,11/18/2020 14:29,53.8,53.9,53.8,53.9,11880,0
FPT,11/18/2020 14:46,54,54,54,54,95730,0
FPT,11/19/2020 9:15,54.3,54.3,54.2,54.2,58490,0
FPT,11/19/2020 9:16,54.2,54.3,54.2,54.2,7210,0
FPT,11/19/2020 9:17,54.3,54.3,54.2,54.3,13230,0
FPT,11/19/2020 9:18,54.2,54.3,54.1,54.2,9760,0
FPT,11/19/2020 9:19,54.3,54.3,54.1,54.1,15260,0
FPT,11/19/2020 9:20,54.1,54.2,54.1,54.2,6080,0
FPT,11/19/2020 9:21,54.1,54.2,54.1,54.2,7000,0
FPT,11/19/2020 9:22,54.2,54.2,54.2,54.2,8500,0
FPT,11/19/2020 9:23,54.1,54.1,54.1,54.1,3560,0
FPT,11/19/2020 9:24,54.2,54.2,54.1,54.1,860,0
FPT,11/19/2020 9:25,54.2,54.2,54.1,54.1,2060,0
FPT,11/19/2020 9:26,54.2,54.2,54.1,54.1,630,0
FPT,11/19/2020 9:27,54.1,54.2,54.1,54.1,15940,0
FPT,11/19/2020 9:28,54.1,54.1,54.1,54.1,4190,0
FPT,11/19/2020 9:29,54.2,54.2,54.1,54.1,7500,0
FPT,11/19/2020 9:30,54.1,54.1,54.1,54.1,16540,0
FPT,11/19/2020 9:31,54.1,54.1,54.1,54.1,1030,0
FPT,11/19/2020 9:32,54.1,54.1,54,54,1830,0
FPT,11/19/2020 9:33,54,54.1,54,54.1,50720,0
FPT,11/19/2020 9:34,54.1,54.1,54.1,54.1,270,0
FPT,11/19/2020 9:35,54.1,54.1,54.1,54.1,1600,0
FPT,11/19/2020 9:36,54,54.1,54,54.1,1980,0
FPT,11/19/2020 9:37,54,54.1,54,54.1,4690,0
FPT,11/19/2020 9:38,54.1,54.1,54.1,54.1,30,0
FPT,11/19/2020 9:39,54,54.1,54,54.1,3700,0
FPT,11/19/2020 9:40,54.1,54.1,54.1,54.1,20010,0
FPT,11/19/2020 9:41,54.1,54.1,54.1,54.1,11130,0
FPT,11/19/2020 9:42,54.1,54.1,54.1,54.1,6010,0
FPT,11/19/2020 9:43,54.1,54.1,54,54.1,1490,0
FPT,11/19/2020 9:44,54.1,54.1,54,54,13680,0
FPT,11/19/2020 9:45,54,54,54,54,16570,0
FPT,11/19/2020 9:46,54,54.1,54,54,13770,0
FPT,11/19/2020 9:47,54,54,54,54,16570,0
FPT,11/19/2020 9:48,54,54,54,54,23100,0
FPT,11/19/2020 9:49,54,54,54,54,13790,0
FPT,11/19/2020 9:50,54,54,54,54,2000,0
FPT,11/19/2020 9:51,54,54,54,54,8180,0
FPT,11/19/2020 9:52,54,54,54,54,3610,0
FPT,11/19/2020 9:53,54,54,54,54,4300,0
FPT,11/19/2020 9:54,54.1,54.1,54,54.1,7140,0
FPT,11/19/2020 9:55,54.1,54.1,54.1,54.1,17980,0
FPT,11/19/2020 9:56,54.1,54.1,54.1,54.1,2210,0
FPT,11/19/2020 9:57,54.1,54.1,54.1,54.1,17150,0
FPT,11/19/2020 9:58,54.1,54.1,54.1,54.1,910,0
FPT,11/19/2020 9:59,54.1,54.1,54,54,4030,0
FPT,11/19/2020 10:00,54,54.1,54,54.1,31950,0
FPT,11/19/2020 10:01,54.1,54.1,54.1,54.1,7020,0
FPT,11/19/2020 10:02,54.1,54.2,54.1,54.1,15140,0
FPT,11/19/2020 10:03,54.1,54.1,54.1,54.1,200,0
FPT,11/19/2020 10:05,54.1,54.1,54.1,54.1,4990,0
FPT,11/19/2020 10:06,54.1,54.2,54.1,54.2,10260,0
FPT,11/19/2020 10:07,54.1,54.1,54.1,54.1,4400,0
FPT,11/19/2020 10:08,54.1,54.2,54.1,54.2,1910,0
FPT,11/19/2020 10:09,54.1,54.2,54.1,54.2,11230,0
FPT,11/19/2020 10:10,54.2,54.2,54.2,54.2,600,0
FPT,11/19/2020 10:11,54.2,54.2,54.1,54.1,11530,0
FPT,11/19/2020 10:12,54.1,54.1,54.1,54.1,12380,0
FPT,11/19/2020 10:13,54.1,54.1,54.1,54.1,2700,0
FPT,11/19/2020 10:14,54.1,54.1,54.1,54.1,1770,0
FPT,11/19/2020 10:15,54.1,54.1,54,54,2970,0
FPT,11/19/2020 10:16,54,54.1,54,54.1,11320,0
FPT,11/19/2020 10:17,54.1,54.2,54.1,54.1,5170,0
FPT,11/19/2020 10:18,54.1,54.1,54.1,54.1,10080,0
FPT,11/19/2020 10:19,54.2,54.2,54.1,54.1,4450,0
FPT,11/19/2020 10:20,54.1,54.2,54.1,54.1,50110,0
FPT,11/19/2020 10:21,54.1,54.2,54.1,54.2,8310,0
FPT,11/19/2020 10:22,54.2,54.2,54.2,54.2,11280,0
FPT,11/19/2020 10:23,54.2,54.3,54.2,54.3,8300,0
FPT,11/19/2020 10:24,54.3,54.3,54.3,54.3,87940,0
FPT,11/19/2020 10:25,54.3,54.6,54.3,54.6,254170,0
FPT,11/19/2020 10:26,54.5,55,54.5,55,125080,0
FPT,11/19/2020 10:27,55,55.5,55,55.5,165070,0
FPT,11/19/2020 10:28,55.5,55.9,55.5,55.7,136310,0
FPT,11/19/2020 10:29,55.7,55.8,55.6,55.7,163060,0
FPT,11/19/2020 10:30,55.8,55.8,55.5,55.5,104090,0
FPT,11/19/2020 10:31,55.5,55.5,55.4,55.4,56830,0
FPT,11/19/2020 10:32,55.4,55.5,55.4,55.5,106980,0
FPT,11/19/2020 10:33,55.5,55.6,55.4,55.5,70760,0
FPT,11/19/2020 10:34,55.5,55.6,55.5,55.6,48540,0
FPT,11/19/2020 10:35,55.6,55.6,55.5,55.6,99200,0
FPT,11/19/2020 10:36,55.6,55.6,55.5,55.5,55940,0
FPT,11/19/2020 10:37,55.5,55.6,55.5,55.5,27320,0
FPT,11/19/2020 10:38,55.5,55.5,55.4,55.4,32530,0
FPT,11/19/2020 10:39,55.5,55.5,55.4,55.4,24940,0
FPT,11/19/2020 10:40,55.5,55.5,55.4,55.5,63500,0
FPT,11/19/2020 10:41,55.5,55.6,55.5,55.6,37470,0
FPT,11/19/2020 10:42,55.5,55.5,55.4,55.5,35620,0
FPT,11/19/2020 10:43,55.5,55.5,55.4,55.4,50570,0
FPT,11/19/2020 10:44,55.5,55.5,55.4,55.5,6600,0
FPT,11/19/2020 10:45,55.5,55.5,55.4,55.5,3830,0
FPT,11/19/2020 10:46,55.4,55.5,55.4,55.4,33410,0
FPT,11/19/2020 10:47,55.5,55.5,55.4,55.5,33080,0
FPT,11/19/2020 10:48,55.5,55.5,55.4,55.5,17000,0
FPT,11/19/2020 10:49,55.5,55.5,55.4,55.4,6270,0
FPT,11/19/2020 10:50,55.5,55.5,55.4,55.4,5830,0
FPT,11/19/2020 10:51,55.5,55.5,55.4,55.4,48210,0
FPT,11/19/2020 10:52,55.4,55.5,55.4,55.5,6690,0
FPT,11/19/2020 10:53,55.5,55.5,55.4,55.5,41020,0
FPT,11/19/2020 10:54,55.5,55.5,55.4,55.5,14020,0
FPT,11/19/2020 10:55,55.5,55.5,55.4,55.4,4240,0
FPT,11/19/2020 10:56,55.5,55.5,55.4,55.4,7160,0
FPT,11/19/2020 10:57,55.5,55.5,55.4,55.4,10740,0
FPT,11/19/2020 10:58,55.5,55.5,55.4,55.4,5480,0
FPT,11/19/2020 10:59,55.4,55.4,55.4,55.4,26320,0
FPT,11/19/2020 11:00,55.4,55.4,55.3,55.3,5850,0
FPT,11/19/2020 11:01,55.4,55.4,55.3,55.4,5670,0
FPT,11/19/2020 11:02,55.4,55.4,55.2,55.2,27340,0
FPT,11/19/2020 11:03,55.2,55.4,55.2,55.3,6810,0
FPT,11/19/2020 11:04,55.2,55.4,55.2,55.2,9960,0
FPT,11/19/2020 11:05,55.2,55.3,55.2,55.3,18970,0
FPT,11/19/2020 11:06,55.3,55.3,55.2,55.2,6500,0
FPT,11/19/2020 11:07,55.2,55.2,55.2,55.2,1010,0
FPT,11/19/2020 11:08,55.4,55.4,55.3,55.3,5360,0
FPT,11/19/2020 11:09,55.3,55.3,55.2,55.2,2740,0
FPT,11/19/2020 11:10,55.2,55.3,55.2,55.3,5160,0
FPT,11/19/2020 11:11,55.2,55.3,55.1,55.1,59600,0
FPT,11/19/2020 11:12,55.1,55.1,55.1,55.1,19970,0
FPT,11/19/2020 11:13,55.1,55.2,55.1,55.1,39220,0
FPT,11/19/2020 11:14,55.1,55.1,55,55.1,27180,0
FPT,11/19/2020 11:15,55.1,55.2,55,55.2,20170,0
FPT,11/19/2020 11:16,55.1,55.1,55.1,55.1,9330,0
FPT,11/19/2020 11:17,55.1,55.1,55.1,55.1,2940,0
FPT,11/19/2020 11:18,55.1,55.2,55.1,55.1,18400,0
FPT,11/19/2020 11:19,55.2,55.2,55.1,55.1,2120,0
FPT,11/19/2020 11:20,55.1,55.2,55.1,55.2,2150,0
FPT,11/19/2020 11:21,55.1,55.2,55.1,55.1,15710,0
FPT,11/19/2020 11:22,55.1,55.2,55.1,55.1,15350,0
FPT,11/19/2020 11:23,55.1,55.2,55.1,55.1,4240,0
FPT,11/19/2020 11:24,55.2,55.2,55.1,55.1,18640,0
FPT,11/19/2020 11:25,55.1,55.1,55.1,55.1,1760,0
FPT,11/19/2020 11:26,55.1,55.1,55.1,55.1,3730,0
FPT,11/19/2020 11:27,55.1,55.1,55.1,55.1,16320,0
FPT,11/19/2020 11:28,55.1,55.1,55.1,55.1,2980,0
FPT,11/19/2020 11:29,55.1,55.1,55,55.1,11470,0
FPT,11/19/2020 13:00,55.1,55.2,55.1,55.1,69440,0
FPT,11/19/2020 13:01,55.1,55.1,55,55,590,0
FPT,11/19/2020 13:02,55,55.1,55,55.1,1780,0
FPT,11/19/2020 13:03,55,55.1,55,55.1,430,0
FPT,11/19/2020 13:04,55.1,55.1,55.1,55.1,1800,0
FPT,11/19/2020 13:05,55.1,55.1,55,55.1,2820,0
FPT,11/19/2020 13:06,55.1,55.1,55.1,55.1,1220,0
FPT,11/19/2020 13:07,55.1,55.1,55.1,55.1,7220,0
FPT,11/19/2020 13:08,55.1,55.1,55,55,5160,0
FPT,11/19/2020 13:09,55.1,55.1,55.1,55.1,7650,0
FPT,11/19/2020 13:10,55,55.1,55,55.1,1530,0
FPT,11/19/2020 13:11,55.1,55.1,55.1,55.1,12550,0
FPT,11/19/2020 13:12,55.1,55.2,55.1,55.2,56120,0
FPT,11/19/2020 13:14,55.2,55.2,55.2,55.2,500,0
FPT,11/19/2020 13:15,55.1,55.2,55.1,55.2,12250,0
FPT,11/19/2020 13:16,55.2,55.2,55.2,55.2,220,0
FPT,11/19/2020 13:17,55.2,55.2,55.2,55.2,10370,0
FPT,11/19/2020 13:18,55.1,55.2,55,55,126980,0
FPT,11/19/2020 13:19,55,55,55,55,6520,0
FPT,11/19/2020 13:20,55,55,55,55,1180,0
FPT,11/19/2020 13:21,55,55,55,55,21990,0
FPT,11/19/2020 13:22,55,55,55,55,133070,0
FPT,11/19/2020 13:23,55,55.1,55,55.1,400,0
FPT,11/19/2020 13:24,55.1,55.1,55.1,55.1,2170,0
FPT,11/19/2020 13:25,55.1,55.1,55.1,55.1,7600,0
FPT,11/19/2020 13:26,55.1,55.1,55.1,55.1,6850,0
FPT,11/19/2020 13:27,55.1,55.1,55,55,13240,0
FPT,11/19/2020 13:28,55.1,55.1,55.1,55.1,510,0
FPT,11/19/2020 13:29,55.2,55.2,55.1,55.1,2210,0
FPT,11/19/2020 13:30,55.1,55.1,55.1,55.1,10,0
FPT,11/19/2020 13:31,55.1,55.1,55.1,55.1,2460,0
FPT,11/19/2020 13:32,55.1,55.1,55.1,55.1,21210,0
FPT,11/19/2020 13:33,55.1,55.1,55,55,20880,0
FPT,11/19/2020 13:34,55.1,55.1,55.1,55.1,1180,0
FPT,11/19/2020 13:35,55.1,55.1,55.1,55.1,50,0
FPT,11/19/2020 13:36,55.1,55.1,55.1,55.1,20910,0
FPT,11/19/2020 13:37,55.1,55.1,55,55.1,2030,0
FPT,11/19/2020 13:38,55.1,55.1,55,55,2600,0
FPT,11/19/2020 13:39,55,55,55,55,6650,0
FPT,11/19/2020 13:40,55,55,55,55,1210,0
FPT,11/19/2020 13:41,55,55,55,55,4280,0
FPT,11/19/2020 13:42,55,55,55,55,10610,0
FPT,11/19/2020 13:43,55,55,55,55,12550,0
FPT,11/19/2020 13:44,55,55,55,55,5250,0
FPT,11/19/2020 13:45,55,55,55,55,4940,0
FPT,11/19/2020 13:46,55,55.1,55,55,3980,0
FPT,11/19/2020 13:47,55,55.1,55,55,55740,0
FPT,11/19/2020 13:48,55,55,55,55,8590,0
FPT,11/19/2020 13:49,55,55,54.9,54.9,39490,0
FPT,11/19/2020 13:50,54.9,54.9,54.9,54.9,7010,0
FPT,11/19/2020 13:51,55,55,55,55,35420,0
FPT,11/19/2020 13:52,55,55,54.9,55,28160,0
FPT,11/19/2020 13:53,55,55.1,55,55,14640,0
FPT,11/19/2020 13:54,55,55,55,55,4520,0
FPT,11/19/2020 13:55,55,55.1,55,55.1,2280,0
FPT,11/19/2020 13:56,55,55,55,55,12540,0
FPT,11/19/2020 13:57,55,55.1,55,55,21520,0
FPT,11/19/2020 13:58,55,55,55,55,1960,0
FPT,11/19/2020 13:59,55,55,55,55,15230,0
FPT,11/19/2020 14:00,55,55,55,55,16800,0
FPT,11/19/2020 14:01,55,55,55,55,6630,0
FPT,11/19/2020 14:02,55,55,55,55,5620,0
FPT,11/19/2020 14:03,55,55,55,55,19640,0
FPT,11/19/2020 14:04,55,55.1,55,55.1,8090,0
FPT,11/19/2020 14:05,55,55,55,55,9560,0
FPT,11/19/2020 14:06,55,55,55,55,3600,0
FPT,11/19/2020 14:07,55,55,55,55,8100,0
FPT,11/19/2020 14:08,55.1,55.1,54.9,55,37490,0
FPT,11/19/2020 14:09,55,55,55,55,5280,0
FPT,11/19/2020 14:10,55,55.1,55,55,2350,0
FPT,11/19/2020 14:11,55,55,55,55,2290,0
FPT,11/19/2020 14:12,55,55.1,55,55.1,58180,0
FPT,11/19/2020 14:13,55.1,55.1,55.1,55.1,5650,0
FPT,11/19/2020 14:14,55.1,55.1,55,55.1,26450,0
FPT,11/19/2020 14:15,55.1,55.2,55.1,55.1,5160,0
FPT,11/19/2020 14:16,55.2,55.2,55.1,55.2,90920,0
FPT,11/19/2020 14:17,55.3,55.3,55.2,55.2,16120,0
FPT,11/19/2020 14:18,55.3,55.3,55.2,55.3,7050,0
FPT,11/19/2020 14:19,55.2,55.2,55.1,55.2,33120,0
FPT,11/19/2020 14:20,55.2,55.2,55.1,55.2,42940,0
FPT,11/19/2020 14:21,55.2,55.2,55.2,55.2,600,0
FPT,11/19/2020 14:22,55.2,55.3,55.2,55.3,550,0
FPT,11/19/2020 14:23,55.2,55.3,55.2,55.3,2070,0
FPT,11/19/2020 14:24,55.3,55.3,55.2,55.2,20550,0
FPT,11/19/2020 14:25,55.2,55.3,55.2,55.2,5450,0
FPT,11/19/2020 14:26,55.3,55.3,55.2,55.2,46620,0
FPT,11/19/2020 14:27,55.2,55.2,55.2,55.2,1000,0
FPT,11/19/2020 14:28,55.3,55.3,55.2,55.3,23730,0
FPT,11/19/2020 14:29,55.2,55.3,55.2,55.3,2440,0
FPT,11/19/2020 14:46,55.1,55.1,55.1,55.1,507280,0
FPT,11/20/2020 9:15,55.1,55.2,55.1,55.2,26090,0
FPT,11/20/2020 9:16,55.2,55.2,55.2,55.2,9580,0
FPT,11/20/2020 9:17,55.2,55.3,55.2,55.3,2140,0
FPT,11/20/2020 9:18,55.3,55.4,55.3,55.4,17460,0
FPT,11/20/2020 9:19,55.4,55.6,55.4,55.6,20460,0
FPT,11/20/2020 9:20,55.6,55.7,55.6,55.7,12990,0
FPT,11/20/2020 9:21,55.8,55.8,55.7,55.8,23540,0
FPT,11/20/2020 9:22,55.8,55.9,55.8,55.8,6660,0
FPT,11/20/2020 9:23,55.8,55.8,55.8,55.8,12500,0
FPT,11/20/2020 9:24,55.9,55.9,55.8,55.8,36410,0
FPT,11/20/2020 9:25,55.7,55.7,55.7,55.7,19150,0
FPT,11/20/2020 9:26,55.5,55.5,55.5,55.5,31180,0
FPT,11/20/2020 9:27,55.5,55.6,55.5,55.6,3500,0
FPT,11/20/2020 9:28,55.5,55.5,55.4,55.5,1110,0
FPT,11/20/2020 9:29,55.4,55.5,55.3,55.5,14270,0
FPT,11/20/2020 9:30,55.4,55.4,55.4,55.4,340,0
FPT,11/20/2020 9:31,55.4,55.5,55.4,55.5,2560,0
FPT,11/20/2020 9:32,55.5,55.5,55.4,55.5,3510,0
FPT,11/20/2020 9:33,55.4,55.5,55.4,55.4,1130,0
FPT,11/20/2020 9:34,55.5,55.5,55.4,55.4,46580,0
FPT,11/20/2020 9:35,55.4,55.4,55.4,55.4,1720,0
FPT,11/20/2020 9:36,55.4,55.4,55.3,55.4,33550,0
FPT,11/20/2020 9:37,55.4,55.4,55.4,55.4,120,0
FPT,11/20/2020 9:38,55.2,55.3,55.2,55.3,34030,0
FPT,11/20/2020 9:39,55.4,55.4,55.3,55.3,570,0
FPT,11/20/2020 9:40,55.3,55.3,55.3,55.3,5010,0
FPT,11/20/2020 9:41,55.3,55.3,55.3,55.3,11300,0
FPT,11/20/2020 9:42,55.3,55.3,55.3,55.3,35170,0
FPT,11/20/2020 9:43,55.3,55.3,55.2,55.2,88580,0
FPT,11/20/2020 9:44,55.2,55.3,55.2,55.3,15300,0
FPT,11/20/2020 9:45,55.2,55.2,55.2,55.2,710,0
FPT,11/20/2020 9:46,55.2,55.3,55.2,55.2,1570,0
FPT,11/20/2020 9:47,55.2,55.2,55.2,55.2,4050,0
FPT,11/20/2020 9:48,55.2,55.2,55.1,55.1,7920,0
FPT,11/20/2020 9:49,55.2,55.2,55.1,55.1,9600,0
FPT,11/20/2020 9:50,55.2,55.2,55.1,55.2,21110,0
FPT,11/20/2020 9:51,55.2,55.3,55.2,55.2,8330,0
FPT,11/20/2020 9:52,55.2,55.3,55.2,55.3,11050,0
FPT,11/20/2020 9:53,55.3,55.4,55.3,55.4,4880,0
FPT,11/20/2020 9:54,55.3,55.5,55.3,55.5,48600,0
FPT,11/20/2020 9:55,55.3,55.5,55.3,55.5,1500,0
FPT,11/20/2020 9:56,55.5,55.5,55.4,55.4,14220,0
FPT,11/20/2020 9:57,55.4,55.4,55.4,55.4,8050,0
FPT,11/20/2020 9:58,55.5,55.5,55.4,55.4,2900,0
FPT,11/20/2020 9:59,55.5,55.5,55.4,55.4,17180,0
FPT,11/20/2020 10:00,55.4,55.5,55.4,55.5,22850,0
FPT,11/20/2020 10:01,55.5,55.5,55.5,55.5,20200,0
FPT,11/20/2020 10:02,55.5,55.6,55.5,55.5,23150,0
FPT,11/20/2020 10:03,55.5,55.6,55.5,55.6,8010,0
FPT,11/20/2020 10:04,55.6,55.6,55.6,55.6,17630,0
FPT,11/20/2020 10:05,55.6,55.6,55.5,55.5,18720,0
FPT,11/20/2020 10:06,55.5,55.5,55.4,55.5,27490,0
FPT,11/20/2020 10:07,55.5,55.5,55.5,55.5,12110,0
FPT,11/20/2020 10:08,55.5,55.5,55.4,55.4,3150,0
FPT,11/20/2020 10:09,55.6,55.6,55.5,55.5,40100,0
FPT,11/20/2020 10:10,55.5,55.5,55.5,55.5,1480,0
FPT,11/20/2020 10:11,55.5,55.5,55.5,55.5,1840,0
FPT,11/20/2020 10:12,55.5,55.5,55.5,55.5,1350,0
FPT,11/20/2020 10:13,55.5,55.5,55.5,55.5,5010,0
FPT,11/20/2020 10:14,55.5,55.6,55.5,55.6,2910,0
FPT,11/20/2020 10:15,55.6,55.6,55.5,55.5,720,0
FPT,11/20/2020 10:16,55.5,55.6,55.5,55.6,1510,0
FPT,11/20/2020 10:17,55.6,55.6,55.6,55.6,400,0
FPT,11/20/2020 10:18,55.6,55.6,55.5,55.5,2720,0
FPT,11/20/2020 10:19,55.6,55.6,55.6,55.6,510,0
FPT,11/20/2020 10:20,55.6,55.6,55.6,55.6,8810,0
FPT,11/20/2020 10:21,55.5,55.5,55.5,55.5,26390,0
FPT,11/20/2020 10:22,55.5,55.5,55.4,55.4,23000,0
FPT,11/20/2020 10:23,55.5,55.5,55.4,55.4,260,0
FPT,11/20/2020 10:24,55.5,55.5,55.4,55.5,370,0
FPT,11/20/2020 10:25,55.5,55.5,55.5,55.5,100,0
FPT,11/20/2020 10:26,55.5,55.5,55.4,55.4,1030,0
FPT,11/20/2020 10:27,55.5,55.5,55.4,55.4,2130,0
FPT,11/20/2020 10:28,55.4,55.4,55.4,55.4,1440,0
FPT,11/20/2020 10:29,55.4,55.5,55.4,55.5,110,0
FPT,11/20/2020 10:30,55.4,55.5,55.4,55.4,6110,0
FPT,11/20/2020 10:32,55.5,55.5,55.5,55.5,2430,0
FPT,11/20/2020 10:33,55.5,55.5,55.4,55.4,1260,0
FPT,11/20/2020 10:34,55.5,55.5,55.5,55.5,440,0
FPT,11/20/2020 10:35,55.4,55.5,55.4,55.4,3010,0
FPT,11/20/2020 10:36,55.4,55.4,55.4,55.4,250,0
FPT,11/20/2020 10:37,55.4,55.4,55.4,55.4,7390,0
FPT,11/20/2020 10:38,55.4,55.4,55.4,55.4,6260,0
FPT,11/20/2020 10:39,55.4,55.4,55.4,55.4,2090,0
FPT,11/20/2020 10:40,55.4,55.4,55.4,55.4,9280,0
FPT,11/20/2020 10:41,55.5,55.5,55.3,55.3,31460,0
FPT,11/20/2020 10:42,55.3,55.5,55.3,55.3,1510,0
FPT,11/20/2020 10:43,55.4,55.5,55.3,55.3,1360,0
FPT,11/20/2020 10:44,55.3,55.4,55.3,55.4,5930,0
FPT,11/20/2020 10:46,55.3,55.3,55.3,55.3,680,0
FPT,11/20/2020 10:47,55.3,55.3,55.3,55.3,2660,0
FPT,11/20/2020 10:49,55.4,55.4,55.4,55.4,3000,0
FPT,11/20/2020 10:50,55.3,55.4,55.3,55.4,2040,0
FPT,11/20/2020 10:51,55.4,55.4,55.4,55.4,5510,0
FPT,11/20/2020 10:52,55.4,55.4,55.3,55.3,6500,0
FPT,11/20/2020 10:53,55.3,55.3,55.3,55.3,460,0
FPT,11/20/2020 10:54,55.4,55.4,55.3,55.3,8010,0
FPT,11/20/2020 10:55,55.4,55.4,55.4,55.4,930,0
FPT,11/20/2020 10:56,55.3,55.4,55.3,55.4,12310,0
FPT,11/20/2020 10:58,55.4,55.4,55.4,55.4,500,0
FPT,11/20/2020 10:59,55.3,55.3,55.3,55.3,8000,0
FPT,11/20/2020 11:00,55.3,55.3,55.3,55.3,930,0
FPT,11/20/2020 11:01,55.3,55.3,55.3,55.3,1750,0
FPT,11/20/2020 11:02,55.3,55.3,55.3,55.3,960,0
FPT,11/20/2020 11:03,55.3,55.4,55.3,55.3,11100,0
FPT,11/20/2020 11:04,55.3,55.4,55.3,55.3,17500,0
FPT,11/20/2020 11:05,55.3,55.3,55.3,55.3,4570,0
FPT,11/20/2020 11:06,55.3,55.3,55.3,55.3,1460,0
FPT,11/20/2020 11:07,55.3,55.3,55.3,55.3,660,0
FPT,11/20/2020 11:08,55.3,55.3,55.2,55.2,2110,0
FPT,11/20/2020 11:09,55.2,55.3,55.2,55.3,12660,0
FPT,11/20/2020 11:10,55.3,55.3,55.2,55.2,19370,0
FPT,11/20/2020 11:11,55.3,55.3,55.3,55.3,190,0
FPT,11/20/2020 11:12,55.3,55.3,55.2,55.2,4390,0
FPT,11/20/2020 11:13,55.3,55.3,55.2,55.2,1840,0
FPT,11/20/2020 11:14,55.2,55.2,55.2,55.2,22580,0
FPT,11/20/2020 11:15,55.2,55.2,55.2,55.2,1180,0
FPT,11/20/2020 11:16,55.2,55.2,55.2,55.2,1500,0
FPT,11/20/2020 11:17,55.2,55.2,55.1,55.2,1300,0
FPT,11/20/2020 11:18,55.2,55.2,55.1,55.2,10660,0
FPT,11/20/2020 11:19,55.2,55.2,55.2,55.2,290,0
FPT,11/20/2020 11:20,55.1,55.1,55.1,55.1,1300,0
FPT,11/20/2020 11:21,55.1,55.2,55.1,55.2,14050,0
FPT,11/20/2020 11:22,55.2,55.2,55.2,55.2,2000,0
FPT,11/20/2020 11:23,55.2,55.2,55.2,55.2,4410,0
FPT,11/20/2020 11:24,55.2,55.2,55.1,55.1,2530,0
FPT,11/20/2020 11:26,55.1,55.1,55.1,55.1,36730,0
FPT,11/20/2020 11:27,55.2,55.2,55.1,55.1,120,0
FPT,11/20/2020 11:28,55.2,55.2,55.2,55.2,6530,0
FPT,11/20/2020 11:29,55.2,55.2,55.2,55.2,200,0
FPT,11/20/2020 13:00,55.1,55.1,55.1,55.1,51730,0
FPT,11/20/2020 13:01,55.1,55.1,55.1,55.1,4300,0
FPT,11/20/2020 13:02,55.1,55.1,55.1,55.1,5900,0
FPT,11/20/2020 13:03,55.1,55.1,55.1,55.1,6430,0
FPT,11/20/2020 13:04,55.2,55.2,55.2,55.2,18420,0
FPT,11/20/2020 13:05,55.2,55.2,55.2,55.2,2000,0
FPT,11/20/2020 13:06,55.3,55.3,55.3,55.3,200,0
FPT,11/20/2020 13:07,55.3,55.3,55.3,55.3,400,0
FPT,11/20/2020 13:08,55.3,55.3,55.3,55.3,90,0
FPT,11/20/2020 13:09,55.2,55.2,55.2,55.2,1000,0
FPT,11/20/2020 13:10,55.3,55.3,55.2,55.2,1510,0
FPT,11/20/2020 13:11,55.2,55.2,55.2,55.2,200,0
FPT,11/20/2020 13:14,55.2,55.2,55.2,55.2,100,0
FPT,11/20/2020 13:15,55.2,55.2,55.2,55.2,500,0
FPT,11/20/2020 13:16,55.3,55.3,55.2,55.2,22450,0
FPT,11/20/2020 13:18,55.3,55.3,55.3,55.3,5700,0
FPT,11/20/2020 13:19,55.4,55.4,55.4,55.4,20,0
FPT,11/20/2020 13:22,55.3,55.3,55.3,55.3,300,0
FPT,11/20/2020 13:23,55.3,55.4,55.3,55.4,3020,0
FPT,11/20/2020 13:24,55.3,55.3,55.3,55.3,1000,0
FPT,11/20/2020 13:25,55.3,55.3,55.3,55.3,1330,0
FPT,11/20/2020 13:26,55.4,55.4,55.3,55.3,730,0
FPT,11/20/2020 13:27,55.3,55.4,55.3,55.4,2410,0
FPT,11/20/2020 13:28,55.4,55.4,55.3,55.4,14420,0
FPT,11/20/2020 13:29,55.3,55.3,55.3,55.3,70,0
FPT,11/20/2020 13:30,55.4,55.5,55.3,55.5,56310,0
FPT,11/20/2020 13:31,55.5,55.5,55.4,55.4,8350,0
FPT,11/20/2020 13:32,55.4,55.4,55.4,55.4,230,0
FPT,11/20/2020 13:33,55.4,55.4,55.4,55.4,2120,0
FPT,11/20/2020 13:34,55.4,55.4,55.4,55.4,1010,0
FPT,11/20/2020 13:35,55.4,55.5,55.4,55.4,14960,0
FPT,11/20/2020 13:36,55.4,55.4,55.3,55.3,7960,0
FPT,11/20/2020 13:37,55.3,55.4,55.3,55.4,1560,0
FPT,11/20/2020 13:38,55.3,55.4,55.3,55.4,20840,0
FPT,11/20/2020 13:39,55.4,55.4,55.4,55.4,5670,0
FPT,11/20/2020 13:40,55.3,55.4,55.3,55.4,12260,0
FPT,11/20/2020 13:41,55.3,55.3,55.3,55.3,660,0
FPT,11/20/2020 13:42,55.3,55.3,55.3,55.3,2910,0
FPT,11/20/2020 13:43,55.3,55.3,55.3,55.3,3730,0
FPT,11/20/2020 13:44,55.3,55.3,55.3,55.3,1310,0
FPT,11/20/2020 13:45,55.3,55.4,55.3,55.4,580,0
FPT,11/20/2020 13:46,55.3,55.3,55.3,55.3,4700,0
FPT,11/20/2020 13:47,55.4,55.4,55.3,55.3,24200,0
FPT,11/20/2020 13:48,55.3,55.3,55.2,55.2,610,0
FPT,11/20/2020 13:49,55.2,55.2,55.2,55.2,15370,0
FPT,11/20/2020 13:50,55.3,55.3,55.3,55.3,150,0
FPT,11/20/2020 13:51,55.2,55.2,55.2,55.2,2950,0
FPT,11/20/2020 13:52,55.2,55.3,55.2,55.3,2670,0
FPT,11/20/2020 13:53,55.3,55.3,55.2,55.2,510,0
FPT,11/20/2020 13:54,55.2,55.2,55.2,55.2,2180,0
FPT,11/20/2020 13:55,55.3,55.3,55.2,55.3,2170,0
FPT,11/20/2020 13:56,55.2,55.3,55.2,55.3,1160,0
FPT,11/20/2020 13:57,55.3,55.3,55.3,55.3,450,0
FPT,11/20/2020 13:58,55.2,55.2,55.2,55.2,1140,0
FPT,11/20/2020 13:59,55.2,55.2,55.2,55.2,7000,0
FPT,11/20/2020 14:00,55.3,55.3,55.2,55.2,1650,0
FPT,11/20/2020 14:01,55.2,55.2,55.2,55.2,50,0
FPT,11/20/2020 14:02,55.2,55.2,55.2,55.2,2500,0
FPT,11/20/2020 14:04,55.2,55.2,55.2,55.2,780,0
FPT,11/20/2020 14:05,55.2,55.2,55.2,55.2,3240,0
FPT,11/20/2020 14:06,55.2,55.3,55.2,55.2,12170,0
FPT,11/20/2020 14:07,55.2,55.2,55.2,55.2,5220,0
FPT,11/20/2020 14:08,55.3,55.3,55.2,55.2,800,0
FPT,11/20/2020 14:09,55.3,55.3,55.2,55.2,9820,0
FPT,11/20/2020 14:10,55.2,55.2,55.2,55.2,20,0
FPT,11/20/2020 14:11,55.3,55.3,55.2,55.2,530,0
FPT,11/20/2020 14:12,55.2,55.2,55.2,55.2,14000,0
FPT,11/20/2020 14:13,55.2,55.3,55.2,55.3,1300,0
FPT,11/20/2020 14:14,55.3,55.3,55.2,55.2,11300,0
FPT,11/20/2020 14:15,55.2,55.3,55.2,55.3,21170,0
FPT,11/20/2020 14:16,55.3,55.3,55.2,55.2,1350,0
FPT,11/20/2020 14:17,55.3,55.3,55.2,55.2,300,0
FPT,11/20/2020 14:19,55.3,55.3,55.3,55.3,4990,0
FPT,11/20/2020 14:21,55.3,55.3,55.2,55.2,12470,0
FPT,11/20/2020 14:22,55.2,55.2,55.2,55.2,15100,0
FPT,11/20/2020 14:23,55.2,55.3,55.2,55.2,2050,0
FPT,11/20/2020 14:24,55.2,55.2,55.2,55.2,4760,0
FPT,11/20/2020 14:25,55.2,55.2,55.2,55.2,400,0
FPT,11/20/2020 14:26,55.2,55.2,55.2,55.2,1300,0
FPT,11/20/2020 14:27,55.2,55.3,55.2,55.3,8710,0
FPT,11/20/2020 14:28,55.2,55.3,55.2,55.3,3010,0
FPT,11/20/2020 14:29,55.3,55.3,55.2,55.3,8950,0
FPT,11/20/2020 14:46,55.2,55.2,55.2,55.2,71540,0
FPT,11/23/2020 9:15,55.2,55.2,55.2,55.2,19790,0
FPT,11/23/2020 9:16,55.2,55.2,55,55,5220,0
FPT,11/23/2020 9:17,55.2,55.2,55.2,55.2,4780,0
FPT,11/23/2020 9:18,55.2,55.2,55.1,55.2,2510,0
FPT,11/23/2020 9:19,55.1,55.2,55.1,55.1,3160,0
FPT,11/23/2020 9:20,55.2,55.2,55,55.1,6450,0
FPT,11/23/2020 9:21,55.1,55.1,55.1,55.1,1660,0
FPT,11/23/2020 9:22,55.1,55.1,55.1,55.1,1200,0
FPT,11/23/2020 9:23,55.1,55.1,55.1,55.1,4070,0
FPT,11/23/2020 9:24,55.1,55.1,55,55,1880,0
FPT,11/23/2020 9:25,55.1,55.1,55,55,9980,0
FPT,11/23/2020 9:26,55.1,55.1,55,55.1,8310,0
FPT,11/23/2020 9:27,55.1,55.1,55.1,55.1,13210,0
FPT,11/23/2020 9:28,55.1,55.1,55,55,5620,0
FPT,11/23/2020 9:29,55,55,55,55,880,0
FPT,11/23/2020 9:30,55,55.1,55,55.1,14960,0
FPT,11/23/2020 9:31,55,55,55,55,19400,0
FPT,11/23/2020 9:32,55,55.1,55,55.1,8160,0
FPT,11/23/2020 9:33,55,55,55,55,5550,0
FPT,11/23/2020 9:34,55,55.1,55,55,16380,0
FPT,11/23/2020 9:35,55,55,55,55,8420,0
FPT,11/23/2020 9:36,55,55,55,55,15810,0
FPT,11/23/2020 9:37,55,55,55,55,16930,0
FPT,11/23/2020 9:38,55,55,54.9,54.9,31410,0
FPT,11/23/2020 9:39,55,55,54.9,54.9,8410,0
FPT,11/23/2020 9:40,54.9,54.9,54.9,54.9,8620,0
FPT,11/23/2020 9:41,54.8,54.9,54.7,54.7,42380,0
FPT,11/23/2020 9:42,54.7,54.8,54.7,54.8,5000,0
FPT,11/23/2020 9:43,54.7,54.7,54.7,54.7,6220,0
FPT,11/23/2020 9:44,54.6,54.7,54.6,54.7,13430,0
FPT,11/23/2020 9:45,54.6,54.7,54.6,54.7,11650,0
FPT,11/23/2020 9:46,54.7,54.7,54.7,54.7,6770,0
FPT,11/23/2020 9:47,54.7,54.7,54.7,54.7,1480,0
FPT,11/23/2020 9:48,54.7,54.8,54.7,54.8,2900,0
FPT,11/23/2020 9:49,54.7,54.7,54.7,54.7,7130,0
FPT,11/23/2020 9:50,54.8,54.8,54.8,54.8,5670,0
FPT,11/23/2020 9:51,54.8,54.9,54.8,54.9,480,0
FPT,11/23/2020 9:52,54.9,54.9,54.9,54.9,6770,0
FPT,11/23/2020 9:53,54.9,55,54.9,55,31640,0
FPT,11/23/2020 9:54,55.1,55.1,55.1,55.1,5020,0
FPT,11/23/2020 9:55,55.1,55.1,55,55.1,10010,0
FPT,11/23/2020 9:56,55,55.1,55,55.1,2660,0
FPT,11/23/2020 9:57,55.1,55.1,55,55.1,15860,0
FPT,11/23/2020 9:58,55.1,55.1,55.1,55.1,3230,0
FPT,11/23/2020 9:59,55.1,55.1,55,55.1,11670,0
FPT,11/23/2020 10:00,55.1,55.1,55.1,55.1,6810,0
FPT,11/23/2020 10:01,55.1,55.1,55,55,3860,0
FPT,11/23/2020 10:02,55,55,54.9,54.9,43750,0
FPT,11/23/2020 10:03,55,55,54.9,55,3320,0
FPT,11/23/2020 10:04,55,55,55,55,10410,0
FPT,11/23/2020 10:05,55,55,54.9,54.9,6670,0
FPT,11/23/2020 10:06,54.9,54.9,54.9,54.9,3210,0
FPT,11/23/2020 10:07,54.9,54.9,54.8,54.9,4210,0
FPT,11/23/2020 10:08,54.9,54.9,54.9,54.9,5560,0
FPT,11/23/2020 10:09,54.9,54.9,54.8,54.8,1710,0
FPT,11/23/2020 10:10,54.8,54.9,54.8,54.9,2510,0
FPT,11/23/2020 10:11,54.9,54.9,54.8,54.9,1270,0
FPT,11/23/2020 10:12,54.8,54.9,54.8,54.9,2870,0
FPT,11/23/2020 10:13,54.9,54.9,54.8,54.8,7600,0
FPT,11/23/2020 10:14,54.8,54.9,54.8,54.8,5500,0
FPT,11/23/2020 10:15,54.9,54.9,54.9,54.9,2500,0
FPT,11/23/2020 10:16,54.9,55,54.9,55,360,0
FPT,11/23/2020 10:17,54.9,54.9,54.9,54.9,1340,0
FPT,11/23/2020 10:18,54.9,54.9,54.9,54.9,1300,0
FPT,11/23/2020 10:19,54.9,54.9,54.9,54.9,1000,0
FPT,11/23/2020 10:20,54.9,54.9,54.9,54.9,500,0
FPT,11/23/2020 10:21,55,55,54.9,54.9,5200,0
FPT,11/23/2020 10:22,54.9,55,54.9,54.9,23190,0
FPT,11/23/2020 10:23,54.9,55,54.9,55,3450,0
FPT,11/23/2020 10:24,55,55,54.8,55,6100,0
FPT,11/23/2020 10:25,54.9,54.9,54.9,54.9,3500,0
FPT,11/23/2020 10:28,54.9,55,54.9,55,310,0
FPT,11/23/2020 10:29,55,55,54.9,55,31900,0
FPT,11/23/2020 10:30,55.1,55.1,55,55,5420,0
FPT,11/23/2020 10:31,55,55.1,55,55.1,700,0
FPT,11/23/2020 10:32,55,55,55,55,920,0
FPT,11/23/2020 10:33,55,55,55,55,1170,0
FPT,11/23/2020 10:34,54.9,54.9,54.9,54.9,250,0
FPT,11/23/2020 10:35,54.9,54.9,54.9,54.9,250,0
FPT,11/23/2020 10:36,54.9,55,54.9,55,1900,0
FPT,11/23/2020 10:37,55,55,55,55,200,0
FPT,11/23/2020 10:38,55,55,55,55,9500,0
FPT,11/23/2020 10:39,55,55,54.9,55,12840,0
FPT,11/23/2020 10:40,54.9,55.1,54.9,55.1,19570,0
FPT,11/23/2020 10:41,55.1,55.1,55,55,510,0
FPT,11/23/2020 10:42,55.1,55.1,55.1,55.1,1730,0
FPT,11/23/2020 10:43,55.1,55.1,55,55,21380,0
FPT,11/23/2020 10:44,55.1,55.1,55,55,21030,0
FPT,11/23/2020 10:45,54.9,54.9,54.9,54.9,13300,0
FPT,11/23/2020 10:46,54.9,55,54.9,55,25800,0
FPT,11/23/2020 10:47,55,55,55,55,3000,0
FPT,11/23/2020 10:48,55,55,55,55,3070,0
FPT,11/23/2020 10:49,55,55,55,55,6060,0
FPT,11/23/2020 10:50,55,55,55,55,1010,0
FPT,11/23/2020 10:51,55,55,55,55,500,0
FPT,11/23/2020 10:52,54.9,54.9,54.9,54.9,3850,0
FPT,11/23/2020 10:53,55,55,55,55,3010,0
FPT,11/23/2020 10:54,55,55,55,55,100,0
FPT,11/23/2020 10:55,55,55,55,55,20910,0
FPT,11/23/2020 10:56,55.1,55.1,55.1,55.1,30,0
FPT,11/23/2020 10:58,55,55,55,55,23150,0
FPT,11/23/2020 10:59,55,55,55,55,1300,0
FPT,11/23/2020 11:00,55.1,55.1,55.1,55.1,50,0
FPT,11/23/2020 11:01,55.1,55.1,55,55,1650,0
FPT,11/23/2020 11:02,55,55.1,55,55.1,4410,0
FPT,11/23/2020 11:04,55.1,55.1,55.1,55.1,4700,0
FPT,11/23/2020 11:05,55,55.1,55,55.1,55040,0
FPT,11/23/2020 11:06,55.1,55.1,55.1,55.1,5850,0
FPT,11/23/2020 11:07,55.1,55.1,55.1,55.1,200,0
FPT,11/23/2020 11:08,55.1,55.1,55,55.1,10220,0
FPT,11/23/2020 11:10,55,55.1,55,55.1,2900,0
FPT,11/23/2020 11:11,55.1,55.1,55.1,55.1,2830,0
FPT,11/23/2020 11:12,55.1,55.1,55.1,55.1,5330,0
FPT,11/23/2020 11:13,55.1,55.2,55.1,55.2,8000,0
FPT,11/23/2020 11:14,55.1,55.1,55.1,55.1,7650,0
FPT,11/23/2020 11:15,55.1,55.1,55.1,55.1,10,0
FPT,11/23/2020 11:16,55.1,55.1,55.1,55.1,100,0
FPT,11/23/2020 11:17,55.1,55.1,55.1,55.1,80,0
FPT,11/23/2020 11:18,55.2,55.2,55.2,55.2,110,0
FPT,11/23/2020 11:19,55.2,55.2,55.1,55.2,40510,0
FPT,11/23/2020 11:20,55.2,55.2,55.2,55.2,1320,0
FPT,11/23/2020 11:21,55.2,55.2,55.2,55.2,7300,0
FPT,11/23/2020 11:22,55.2,55.3,55.2,55.3,110,0
FPT,11/23/2020 11:23,55.3,55.3,55.2,55.2,2480,0
FPT,11/23/2020 11:24,55.2,55.3,55.2,55.2,16880,0
FPT,11/23/2020 11:25,55.2,55.2,55.2,55.2,4350,0
FPT,11/23/2020 11:26,55.2,55.2,55.2,55.2,3330,0
FPT,11/23/2020 11:27,55.2,55.2,55.1,55.2,3340,0
FPT,11/23/2020 11:28,55.2,55.2,55.2,55.2,7020,0
FPT,11/23/2020 11:29,55.2,55.2,55.2,55.2,1030,0
FPT,11/23/2020 13:00,55.3,55.3,55.2,55.2,26900,0
FPT,11/23/2020 13:01,55.2,55.2,55.2,55.2,300,0
FPT,11/23/2020 13:02,55.2,55.2,55.2,55.2,3010,0
FPT,11/23/2020 13:03,55.2,55.2,55.2,55.2,25430,0
FPT,11/23/2020 13:04,55.2,55.2,55.1,55.1,14500,0
FPT,11/23/2020 13:05,55.1,55.1,55,55.1,26180,0
FPT,11/23/2020 13:06,55,55.1,55,55.1,7350,0
FPT,11/23/2020 13:07,55.1,55.1,55,55.1,650,0
FPT,11/23/2020 13:08,55.1,55.1,55.1,55.1,340,0
FPT,11/23/2020 13:09,55.1,55.1,55.1,55.1,490,0
FPT,11/23/2020 13:10,55.1,55.1,55.1,55.1,4250,0
FPT,11/23/2020 13:11,55.1,55.1,55.1,55.1,500,0
FPT,11/23/2020 13:12,55.1,55.1,55,55.1,19880,0
FPT,11/23/2020 13:13,55.1,55.1,55,55.1,20020,0
FPT,11/23/2020 13:14,55.1,55.1,55.1,55.1,2250,0
FPT,11/23/2020 13:15,55.1,55.1,55.1,55.1,2250,0
FPT,11/23/2020 13:16,55.1,55.2,55,55,11180,0
FPT,11/23/2020 13:17,55,55.1,55,55.1,1090,0
FPT,11/23/2020 13:18,55.1,55.1,55.1,55.1,1370,0
FPT,11/23/2020 13:19,55.1,55.1,55.1,55.1,5050,0
FPT,11/23/2020 13:20,55.2,55.2,55.1,55.1,4020,0
FPT,11/23/2020 13:21,55.1,55.1,55.1,55.1,21590,0
FPT,11/23/2020 13:22,55.1,55.1,55.1,55.1,850,0
FPT,11/23/2020 13:23,55.1,55.1,55.1,55.1,1560,0
FPT,11/23/2020 13:24,55.1,55.1,55,55,10800,0
FPT,11/23/2020 13:25,55,55,55,55,2000,0
FPT,11/23/2020 13:27,55.1,55.1,55,55.1,1980,0
FPT,11/23/2020 13:28,55.1,55.1,55,55.1,9160,0
FPT,11/23/2020 13:29,55.1,55.1,55.1,55.1,3230,0
FPT,11/23/2020 13:30,55.1,55.1,55.1,55.1,2000,0
FPT,11/23/2020 13:31,55.1,55.1,55,55.1,18140,0
FPT,11/23/2020 13:32,55.1,55.1,55.1,55.1,2100,0
FPT,11/23/2020 13:33,55.1,55.1,55,55,20010,0
FPT,11/23/2020 13:34,55,55.1,55,55.1,3500,0
FPT,11/23/2020 13:35,55,55.1,55,55.1,500,0
FPT,11/23/2020 13:36,55.1,55.1,55.1,55.1,6980,0
FPT,11/23/2020 13:37,55.1,55.1,55,55,89450,0
FPT,11/23/2020 13:38,55,55,55,55,3000,0
FPT,11/23/2020 13:40,55.1,55.1,55.1,55.1,8190,0
FPT,11/23/2020 13:41,55.1,55.1,55.1,55.1,3260,0
FPT,11/23/2020 13:42,55.1,55.1,55.1,55.1,4300,0
FPT,11/23/2020 13:43,55.1,55.1,55.1,55.1,1900,0
FPT,11/23/2020 13:44,55.1,55.1,55.1,55.1,10000,0
FPT,11/23/2020 13:45,55.1,55.1,55,55.1,8290,0
FPT,11/23/2020 13:46,55.1,55.1,55.1,55.1,1010,0
FPT,11/23/2020 13:47,55.1,55.1,55.1,55.1,1460,0
FPT,11/23/2020 13:48,55.1,55.1,55.1,55.1,5190,0
FPT,11/23/2020 13:49,55.1,55.1,55.1,55.1,1740,0
FPT,11/23/2020 13:50,55.1,55.1,55.1,55.1,210,0
FPT,11/23/2020 13:51,55.1,55.1,55.1,55.1,3030,0
FPT,11/23/2020 13:52,55.1,55.2,55.1,55.2,8790,0
FPT,11/23/2020 13:53,55.2,55.2,55.2,55.2,20,0
FPT,11/23/2020 13:54,55.2,55.2,55.1,55.1,2330,0
FPT,11/23/2020 13:55,55.1,55.1,55.1,55.1,600,0
FPT,11/23/2020 13:58,55.1,55.2,55.1,55.2,730,0
FPT,11/23/2020 13:59,55.2,55.2,55.2,55.2,76010,0
FPT,11/23/2020 14:00,55.2,55.3,55.2,55.3,51990,0
FPT,11/23/2020 14:01,55.3,55.3,55.3,55.3,16830,0
FPT,11/23/2020 14:02,55.4,55.4,55.4,55.4,15320,0
FPT,11/23/2020 14:03,55.4,55.5,55.4,55.4,930,0
FPT,11/23/2020 14:04,55.5,55.5,55.4,55.5,520,0
FPT,11/23/2020 14:05,55.5,55.5,55.4,55.5,23390,0
FPT,11/23/2020 14:06,55.5,55.7,55.5,55.7,138040,0
FPT,11/23/2020 14:07,55.7,55.8,55.7,55.8,49970,0
FPT,11/23/2020 14:08,55.8,56,55.7,55.9,85760,0
FPT,11/23/2020 14:09,55.9,56.1,55.9,56,162980,0
FPT,11/23/2020 14:10,56.1,56.2,56.1,56.2,51950,0
FPT,11/23/2020 14:11,56.2,56.2,56.1,56.2,53000,0
FPT,11/23/2020 14:12,56.1,56.2,56,56,97000,0
FPT,11/23/2020 14:13,56,56.1,56,56.1,19430,0
FPT,11/23/2020 14:14,56.1,56.1,56,56.1,68690,0
FPT,11/23/2020 14:15,56.2,56.2,56.1,56.1,8330,0
FPT,11/23/2020 14:16,56.2,56.2,56.1,56.2,52920,0
FPT,11/23/2020 14:17,56.1,56.2,56.1,56.1,21130,0
FPT,11/23/2020 14:18,56.1,56.2,56.1,56.1,20220,0
FPT,11/23/2020 14:19,56.1,56.2,56.1,56.1,29640,0
FPT,11/23/2020 14:20,56.1,56.1,56.1,56.1,16920,0
FPT,11/23/2020 14:21,56,56.1,56,56,75170,0
FPT,11/23/2020 14:22,56,56,55.8,55.9,18720,0
FPT,11/23/2020 14:23,56,56,55.9,55.9,8610,0
FPT,11/23/2020 14:24,55.9,56,55.9,55.9,2310,0
FPT,11/23/2020 14:25,55.9,55.9,55.9,55.9,9370,0
FPT,11/23/2020 14:26,55.9,55.9,55.9,55.9,1420,0
FPT,11/23/2020 14:27,55.9,55.9,55.9,55.9,10600,0
FPT,11/23/2020 14:28,55.9,56,55.9,55.9,43440,0
FPT,11/23/2020 14:29,55.9,55.9,55.8,55.9,12820,0
FPT,11/23/2020 14:46,55.9,55.9,55.9,55.9,124390,0
FPT,11/24/2020 9:15,55.9,55.9,55.9,55.9,49180,0
FPT,11/24/2020 9:16,55.9,56,55.9,56,300,0
FPT,11/24/2020 9:17,56,56,56,56,6290,0
FPT,11/24/2020 9:18,55.9,55.9,55.8,55.8,32140,0
FPT,11/24/2020 9:19,55.7,55.7,55.6,55.7,18340,0
FPT,11/24/2020 9:20,55.6,55.7,55.6,55.7,47030,0
FPT,11/24/2020 9:21,55.6,55.7,55.6,55.7,18180,0
FPT,11/24/2020 9:22,55.7,55.8,55.7,55.8,5990,0
FPT,11/24/2020 9:23,55.8,55.8,55.7,55.8,9250,0
FPT,11/24/2020 9:24,55.8,55.8,55.8,55.8,11990,0
FPT,11/24/2020 9:25,55.9,55.9,55.8,55.9,30530,0
FPT,11/24/2020 9:26,55.9,55.9,55.9,55.9,10210,0
FPT,11/24/2020 9:27,56,56,55.9,55.9,11190,0
FPT,11/24/2020 9:28,55.9,55.9,55.8,55.8,1940,0
FPT,11/24/2020 9:29,55.8,55.9,55.8,55.8,4170,0
FPT,11/24/2020 9:30,55.8,55.8,55.8,55.8,15190,0
FPT,11/24/2020 9:31,55.9,55.9,55.8,55.8,15070,0
FPT,11/24/2020 9:32,55.8,55.9,55.8,55.8,13360,0
FPT,11/24/2020 9:33,55.8,55.8,55.8,55.8,17960,0
FPT,11/24/2020 9:34,55.8,55.8,55.8,55.8,2330,0
FPT,11/24/2020 9:35,55.8,55.9,55.8,55.9,33670,0
FPT,11/24/2020 9:36,55.9,55.9,55.9,55.9,690,0
FPT,11/24/2020 9:37,55.9,55.9,55.8,55.9,12110,0
FPT,11/24/2020 9:38,55.8,55.8,55.8,55.8,1000,0
FPT,11/24/2020 9:39,55.9,55.9,55.8,55.8,25340,0
FPT,11/24/2020 9:40,55.8,55.9,55.8,55.8,11630,0
FPT,11/24/2020 9:41,55.8,55.9,55.7,55.9,32790,0
FPT,11/24/2020 9:42,55.9,55.9,55.8,55.8,7810,0
FPT,11/24/2020 9:43,55.8,55.8,55.8,55.8,16450,0
FPT,11/24/2020 9:44,55.8,55.8,55.8,55.8,7290,0
FPT,11/24/2020 9:45,55.8,55.8,55.7,55.7,1850,0
FPT,11/24/2020 9:46,55.7,55.7,55.7,55.7,35640,0
FPT,11/24/2020 9:47,55.7,55.7,55.6,55.7,17060,0
FPT,11/24/2020 9:48,55.7,55.7,55.6,55.6,21250,0
FPT,11/24/2020 9:49,55.7,55.7,55.5,55.5,11790,0
FPT,11/24/2020 9:50,55.6,55.7,55.6,55.7,8540,0
FPT,11/24/2020 9:51,55.8,55.8,55.7,55.7,8820,0
FPT,11/24/2020 9:52,55.7,55.8,55.7,55.7,4700,0
FPT,11/24/2020 9:53,55.8,55.8,55.8,55.8,6650,0
FPT,11/24/2020 9:54,55.9,55.9,55.8,55.8,2400,0
FPT,11/24/2020 9:55,55.9,55.9,55.9,55.9,2660,0
FPT,11/24/2020 9:56,55.9,55.9,55.9,55.9,2300,0
FPT,11/24/2020 9:57,55.9,55.9,55.9,55.9,720,0
FPT,11/24/2020 9:58,55.9,55.9,55.8,55.9,3390,0
FPT,11/24/2020 9:59,55.9,55.9,55.8,55.9,920,0
FPT,11/24/2020 10:00,55.9,55.9,55.8,55.8,1000,0
FPT,11/24/2020 10:01,55.8,55.8,55.8,55.8,770,0
FPT,11/24/2020 10:02,55.8,55.8,55.8,55.8,13900,0
FPT,11/24/2020 10:03,55.8,55.8,55.8,55.8,80,0
FPT,11/24/2020 10:04,55.9,55.9,55.9,55.9,1000,0
FPT,11/24/2020 10:05,55.9,56,55.9,56,48610,0
FPT,11/24/2020 10:06,55.9,56,55.9,55.9,4430,0
FPT,11/24/2020 10:07,56,56,56,56,13920,0
FPT,11/24/2020 10:08,56,56,56,56,62320,0
FPT,11/24/2020 10:09,56,56.1,56,56.1,2990,0
FPT,11/24/2020 10:10,56.1,56.1,56,56,7300,0
FPT,11/24/2020 10:11,56.1,56.1,56,56,9080,0
FPT,11/24/2020 10:12,56.1,56.1,56,56,14620,0
FPT,11/24/2020 10:13,56.1,56.1,55.9,56,5040,0
FPT,11/24/2020 10:14,56,56,56,56,1450,0
FPT,11/24/2020 10:15,56,56,56,56,600,0
FPT,11/24/2020 10:16,56,56,55.9,55.9,1840,0
FPT,11/24/2020 10:17,55.9,55.9,55.9,55.9,540,0
FPT,11/24/2020 10:18,55.9,56,55.9,56,3500,0
FPT,11/24/2020 10:19,55.9,55.9,55.9,55.9,600,0
FPT,11/24/2020 10:20,56,56,56,56,3970,0
FPT,11/24/2020 10:21,56,56,56,56,180,0
FPT,11/24/2020 10:22,56,56,55.9,55.9,1770,0
FPT,11/24/2020 10:23,56,56,55.9,56,3930,0
FPT,11/24/2020 10:24,56,56,56,56,17200,0
FPT,11/24/2020 10:25,56,56,56,56,2300,0
FPT,11/24/2020 10:26,56,56,55.9,55.9,3270,0
FPT,11/24/2020 10:27,56,56,55.9,55.9,2530,0
FPT,11/24/2020 10:29,55.9,56,55.9,56,4700,0
FPT,11/24/2020 10:30,55.9,56,55.9,56,4660,0
FPT,11/24/2020 10:31,56,56,56,56,500,0
FPT,11/24/2020 10:32,55.9,55.9,55.9,55.9,1410,0
FPT,11/24/2020 10:33,55.9,56,55.9,56,2760,0
FPT,11/24/2020 10:34,56,56,56,56,7680,0
FPT,11/24/2020 10:35,56,56,56,56,31020,0
FPT,11/24/2020 10:36,56.1,56.1,56.1,56.1,5000,0
FPT,11/24/2020 10:37,56.1,56.1,56,56.1,30150,0
FPT,11/24/2020 10:38,56.1,56.2,56.1,56.2,2510,0
FPT,11/24/2020 10:39,56.1,56.2,56.1,56.2,3930,0
FPT,11/24/2020 10:40,56.1,56.1,56.1,56.1,7140,0
FPT,11/24/2020 10:41,56.1,56.1,56.1,56.1,1020,0
FPT,11/24/2020 10:42,56.2,56.2,56.2,56.2,32740,0
FPT,11/24/2020 10:43,56.2,56.3,56.2,56.3,14840,0
FPT,11/24/2020 10:44,56.3,56.3,56.3,56.3,16280,0
FPT,11/24/2020 10:45,56.3,56.4,56.3,56.4,21610,0
FPT,11/24/2020 10:46,56.4,56.4,56.3,56.4,52440,0
FPT,11/24/2020 10:47,56.5,56.5,56.4,56.4,12110,0
FPT,11/24/2020 10:48,56.4,56.4,56.3,56.4,14730,0
FPT,11/24/2020 10:49,56.4,56.4,56.4,56.4,1870,0
FPT,11/24/2020 10:50,56.4,56.4,56.4,56.4,940,0
FPT,11/24/2020 10:51,56.4,56.4,56.4,56.4,10990,0
FPT,11/24/2020 10:52,56.4,56.4,56.4,56.4,7860,0
FPT,11/24/2020 10:53,56.4,56.5,56.4,56.4,1740,0
FPT,11/24/2020 10:54,56.4,56.4,56.3,56.4,2320,0
FPT,11/24/2020 10:55,56.4,56.4,56.3,56.3,1690,0
FPT,11/24/2020 10:56,56.4,56.4,56.3,56.3,3520,0
FPT,11/24/2020 10:57,56.3,56.4,56.3,56.4,37400,0
FPT,11/24/2020 10:58,56.3,56.3,56.3,56.3,5920,0
FPT,11/24/2020 10:59,56.3,56.3,56.2,56.3,30800,0
FPT,11/24/2020 11:00,56.3,56.3,56.2,56.3,9340,0
FPT,11/24/2020 11:01,56.3,56.3,56.2,56.2,13850,0
FPT,11/24/2020 11:02,56.2,56.3,56.1,56.1,6880,0
FPT,11/24/2020 11:03,56.2,56.2,56.1,56.1,6660,0
FPT,11/24/2020 11:04,56.1,56.1,56.1,56.1,10580,0
FPT,11/24/2020 11:05,56,56,56,56,12000,0
FPT,11/24/2020 11:06,56,56.2,56,56.2,8450,0
FPT,11/24/2020 11:08,56.2,56.2,56.2,56.2,50,0
FPT,11/24/2020 11:10,56.2,56.2,56.1,56.1,1230,0
FPT,11/24/2020 11:11,56.1,56.1,56.1,56.1,500,0
FPT,11/24/2020 11:12,56.1,56.2,56.1,56.2,18110,0
FPT,11/24/2020 11:13,56.2,56.2,56.2,56.2,3320,0
FPT,11/24/2020 11:14,56.2,56.3,56.2,56.3,7670,0
FPT,11/24/2020 11:15,56.2,56.3,56.2,56.3,6700,0
FPT,11/24/2020 11:16,56.2,56.3,56.2,56.3,21750,0
FPT,11/24/2020 11:17,56.3,56.3,56.2,56.2,1450,0
FPT,11/24/2020 11:18,56.3,56.3,56.2,56.3,2510,0
FPT,11/24/2020 11:19,56.2,56.2,56.2,56.2,27400,0
FPT,11/24/2020 11:20,56.2,56.2,56,56.2,24810,0
FPT,11/24/2020 11:21,56,56,56,56,37810,0
FPT,11/24/2020 11:22,56,56,55.9,55.9,22860,0
FPT,11/24/2020 11:23,55.9,55.9,55.9,55.9,16960,0
FPT,11/24/2020 11:24,55.9,56,55.9,55.9,11830,0
FPT,11/24/2020 11:25,55.9,55.9,55.9,55.9,3380,0
FPT,11/24/2020 11:26,55.9,55.9,55.9,55.9,55780,0
FPT,11/24/2020 11:28,55.8,55.9,55.8,55.9,46030,0
FPT,11/24/2020 11:29,55.8,55.9,55.8,55.8,2830,0
FPT,11/24/2020 13:02,55.6,55.6,55.6,55.6,96640,0
FPT,11/24/2020 13:03,55.5,55.5,55.5,55.5,107290,0
FPT,11/24/2020 13:06,55.2,55.2,55.2,55.2,81640,0
FPT,11/24/2020 13:08,55.1,55.1,55.1,55.1,82290,0
FPT,11/24/2020 13:11,55.6,55.6,55.6,55.6,144510,0
FPT,11/24/2020 13:13,55.7,55.7,55.7,55.7,17960,0
FPT,11/24/2020 13:14,55.7,55.7,55.7,55.7,11590,0
FPT,11/24/2020 13:15,55.8,55.8,55.8,55.8,8830,0
FPT,11/24/2020 13:16,55.7,55.8,55.7,55.8,8410,0
FPT,11/24/2020 13:17,55.7,55.8,55.7,55.8,27420,0
FPT,11/24/2020 13:18,55.8,55.8,55.8,55.8,4030,0
FPT,11/24/2020 13:19,55.7,55.7,55.7,55.7,3190,0
FPT,11/24/2020 13:20,55.7,55.7,55.6,55.6,11810,0
FPT,11/24/2020 13:21,55.5,55.5,55.5,55.5,14850,0
FPT,11/24/2020 13:22,55.4,55.5,55.4,55.5,7510,0
FPT,11/24/2020 13:23,55.5,55.5,55.5,55.5,7750,0
FPT,11/24/2020 13:24,55.5,55.5,55.4,55.4,25440,0
FPT,11/24/2020 13:25,55.4,55.5,55.4,55.4,8580,0
FPT,11/24/2020 13:26,55.5,55.5,55.5,55.5,680,0
FPT,11/24/2020 13:27,55.5,55.6,55.5,55.5,27560,0
FPT,11/24/2020 13:28,55.5,55.5,55.4,55.5,35750,0
FPT,11/24/2020 13:29,55.6,55.6,55.4,55.4,3390,0
FPT,11/24/2020 13:30,55.5,55.5,55.5,55.5,1700,0
FPT,11/24/2020 13:31,55.5,55.5,55.5,55.5,16970,0
FPT,11/24/2020 13:32,55.5,55.5,55.5,55.5,12880,0
FPT,11/24/2020 13:33,55.4,55.5,55.4,55.5,690,0
FPT,11/24/2020 13:34,55.5,55.5,55.5,55.5,15370,0
FPT,11/24/2020 13:35,55.5,55.6,55.5,55.6,16770,0
FPT,11/24/2020 13:37,55.6,55.6,55.5,55.6,1920,0
FPT,11/24/2020 13:38,55.6,55.6,55.5,55.6,1580,0
FPT,11/24/2020 13:39,55.6,55.8,55.6,55.6,9400,0
FPT,11/24/2020 13:40,55.6,55.8,55.6,55.8,710,0
FPT,11/24/2020 13:41,55.8,55.8,55.8,55.8,1000,0
FPT,11/24/2020 13:42,55.8,55.8,55.8,55.8,6000,0
FPT,11/24/2020 13:43,55.7,55.7,55.7,55.7,800,0
FPT,11/24/2020 13:44,55.7,55.8,55.7,55.7,1970,0
FPT,11/24/2020 13:45,55.7,55.7,55.7,55.7,4100,0
FPT,11/24/2020 13:46,55.7,55.7,55.7,55.7,9820,0
FPT,11/24/2020 13:47,55.7,55.7,55.6,55.7,13160,0
FPT,11/24/2020 13:48,55.6,55.6,55.6,55.6,4900,0
FPT,11/24/2020 13:49,55.6,55.6,55.6,55.6,8110,0
FPT,11/24/2020 13:50,55.6,55.6,55.6,55.6,14700,0
FPT,11/24/2020 13:51,55.5,55.6,55.5,55.6,820,0
FPT,11/24/2020 13:52,55.6,55.6,55.6,55.6,450,0
FPT,11/24/2020 13:53,55.5,55.6,55.5,55.5,18520,0
FPT,11/24/2020 13:54,55.5,55.5,55.5,55.5,39150,0
FPT,11/24/2020 13:55,55.4,55.5,55.3,55.3,47220,0
FPT,11/24/2020 13:56,55.3,55.4,55.3,55.3,10530,0
FPT,11/24/2020 13:57,55.3,55.3,55.2,55.3,7030,0
FPT,11/24/2020 13:58,55.2,55.3,55.2,55.2,14980,0
FPT,11/24/2020 13:59,55.2,55.2,55.2,55.2,47720,0
FPT,11/24/2020 14:00,55.2,55.2,55.2,55.2,7820,0
FPT,11/24/2020 14:01,55.2,55.3,55.2,55.3,20010,0
FPT,11/24/2020 14:02,55.3,55.3,55.2,55.3,13740,0
FPT,11/24/2020 14:03,55.3,55.3,55.3,55.3,1570,0
FPT,11/24/2020 14:04,55.2,55.4,55.2,55.4,36830,0
FPT,11/24/2020 14:05,55.4,55.4,55.3,55.4,8850,0
FPT,11/24/2020 14:06,55.4,55.4,55.4,55.4,7990,0
FPT,11/24/2020 14:07,55.4,55.5,55.4,55.5,37600,0
FPT,11/24/2020 14:08,55.5,55.5,55.5,55.5,8030,0
FPT,11/24/2020 14:09,55.5,55.6,55.5,55.6,23540,0
FPT,11/24/2020 14:10,55.6,55.6,55.6,55.6,6020,0
FPT,11/24/2020 14:11,55.7,55.7,55.7,55.7,11520,0
FPT,11/24/2020 14:12,55.6,55.7,55.5,55.5,3800,0
FPT,11/24/2020 14:13,55.6,55.6,55.5,55.5,2920,0
FPT,11/24/2020 14:14,55.6,55.6,55.5,55.5,3260,0
FPT,11/24/2020 14:15,55.6,55.6,55.5,55.5,15840,0
FPT,11/24/2020 14:16,55.5,55.5,55.5,55.5,13090,0
FPT,11/24/2020 14:17,55.5,55.5,55.5,55.5,2060,0
FPT,11/24/2020 14:18,55.6,55.6,55.6,55.6,50,0
FPT,11/24/2020 14:19,55.6,55.6,55.6,55.6,1950,0
FPT,11/24/2020 14:20,55.6,55.6,55.6,55.6,18860,0
FPT,11/24/2020 14:21,55.7,55.7,55.6,55.6,540,0
FPT,11/24/2020 14:22,55.6,55.7,55.6,55.7,22890,0
FPT,11/24/2020 14:23,55.6,55.6,55.6,55.6,2950,0
FPT,11/24/2020 14:24,55.6,55.7,55.5,55.7,3180,0
FPT,11/24/2020 14:25,55.7,55.7,55.6,55.7,2810,0
FPT,11/24/2020 14:27,55.7,55.7,55.7,55.7,8100,0
FPT,11/24/2020 14:28,55.7,55.7,55.7,55.7,530,0
FPT,11/24/2020 14:29,55.6,55.7,55.6,55.6,17390,0
FPT,11/24/2020 14:30,55.6,55.6,55.6,55.6,50,0
FPT,11/24/2020 14:46,55.6,55.6,55.6,55.6,54190,0
FPT,11/25/2020 9:15,56.3,56.3,56.2,56.2,167180,0
FPT,11/25/2020 9:16,56,56.1,56,56.1,2270,0
FPT,11/25/2020 9:17,56.2,56.2,56,56,6370,0
FPT,11/25/2020 9:18,55.7,56,55.7,56,7750,0
FPT,11/25/2020 9:19,56,56,55.9,55.9,1610,0
FPT,11/25/2020 9:20,55.9,55.9,55.8,55.9,6890,0
FPT,11/25/2020 9:21,55.9,56,55.9,56,39260,0
FPT,11/25/2020 9:22,55.9,56,55.8,55.8,13600,0
FPT,11/25/2020 9:23,55.9,56,55.9,56,15950,0
FPT,11/25/2020 9:24,56,56,55.9,55.9,2260,0
FPT,11/25/2020 9:25,55.9,55.9,55.9,55.9,1500,0
FPT,11/25/2020 9:26,56,56,55.9,55.9,1610,0
FPT,11/25/2020 9:27,56.1,56.1,56,56,66640,0
FPT,11/25/2020 9:28,56,56.1,56,56.1,24880,0
FPT,11/25/2020 9:29,56.1,56.1,56.1,56.1,3150,0
FPT,11/25/2020 9:30,56,56.1,56,56,24850,0
FPT,11/25/2020 9:31,56,56,55.9,55.9,1770,0
FPT,11/25/2020 9:32,55.9,56,55.9,56,5450,0
FPT,11/25/2020 9:33,55.9,55.9,55.9,55.9,5100,0
FPT,11/25/2020 9:34,55.9,56,55.9,56,32070,0
FPT,11/25/2020 9:35,55.9,55.9,55.9,55.9,24240,0
FPT,11/25/2020 9:36,56,56,55.8,55.8,13850,0
FPT,11/25/2020 9:37,55.9,55.9,55.9,55.9,14260,0
FPT,11/25/2020 9:38,55.9,55.9,55.9,55.9,19100,0
FPT,11/25/2020 9:39,55.9,55.9,55.9,55.9,1020,0
FPT,11/25/2020 9:40,55.9,55.9,55.9,55.9,520,0
FPT,11/25/2020 9:41,55.9,55.9,55.9,55.9,520,0
FPT,11/25/2020 9:42,56,56,56,56,11090,0
FPT,11/25/2020 9:43,55.9,55.9,55.8,55.9,2950,0
FPT,11/25/2020 9:44,55.9,56,55.9,56,14580,0
FPT,11/25/2020 9:45,55.9,55.9,55.9,55.9,150,0
FPT,11/25/2020 9:46,55.9,56,55.9,55.9,8110,0
FPT,11/25/2020 9:47,55.9,55.9,55.9,55.9,8100,0
FPT,11/25/2020 9:48,56,56,55.9,55.9,13300,0
FPT,11/25/2020 9:49,55.9,55.9,55.9,55.9,4160,0
FPT,11/25/2020 9:50,55.9,55.9,55.9,55.9,14640,0
FPT,11/25/2020 9:51,55.9,56,55.9,55.9,8770,0
FPT,11/25/2020 9:52,55.9,55.9,55.9,55.9,23220,0
FPT,11/25/2020 9:53,55.9,55.9,55.9,55.9,19450,0
FPT,11/25/2020 9:54,55.9,55.9,55.9,55.9,3470,0
FPT,11/25/2020 9:55,55.9,55.9,55.9,55.9,4800,0
FPT,11/25/2020 9:56,55.9,55.9,55.9,55.9,3800,0
FPT,11/25/2020 9:57,55.9,55.9,55.9,55.9,10560,0
FPT,11/25/2020 9:58,56,56,55.9,55.9,3120,0
FPT,11/25/2020 9:59,55.9,55.9,55.9,55.9,3000,0
FPT,11/25/2020 10:00,55.9,55.9,55.9,55.9,3980,0
FPT,11/25/2020 10:01,55.9,55.9,55.9,55.9,2500,0
FPT,11/25/2020 10:02,56,56,55.9,55.9,14810,0
FPT,11/25/2020 10:03,55.9,55.9,55.9,55.9,50,0
FPT,11/25/2020 10:04,55.9,55.9,55.9,55.9,9650,0
FPT,11/25/2020 10:05,55.9,55.9,55.9,55.9,34790,0
FPT,11/25/2020 10:07,55.9,55.9,55.9,55.9,50,0
FPT,11/25/2020 10:08,55.9,55.9,55.9,55.9,3100,0
FPT,11/25/2020 10:09,55.9,55.9,55.8,55.8,8050,0
FPT,11/25/2020 10:10,55.8,55.8,55.8,55.8,5000,0
FPT,11/25/2020 10:11,55.8,55.8,55.8,55.8,22710,0
FPT,11/25/2020 10:12,55.8,55.8,55.8,55.8,10550,0
FPT,11/25/2020 10:13,55.8,55.9,55.8,55.9,13380,0
FPT,11/25/2020 10:14,55.9,55.9,55.8,55.8,19610,0
FPT,11/25/2020 10:15,55.7,55.9,55.7,55.8,9680,0
FPT,11/25/2020 10:16,55.8,55.9,55.7,55.7,7690,0
FPT,11/25/2020 10:17,55.7,55.9,55.7,55.7,11550,0
FPT,11/25/2020 10:18,55.7,55.9,55.7,55.7,3830,0
FPT,11/25/2020 10:19,55.9,55.9,55.7,55.7,10780,0
FPT,11/25/2020 10:20,55.7,55.8,55.7,55.8,5050,0
FPT,11/25/2020 10:21,55.8,55.8,55.7,55.7,25350,0
FPT,11/25/2020 10:22,55.8,55.8,55.8,55.8,860,0
FPT,11/25/2020 10:23,55.8,55.8,55.7,55.7,5060,0
FPT,11/25/2020 10:24,55.7,55.7,55.7,55.7,10300,0
FPT,11/25/2020 10:25,55.6,55.6,55.5,55.5,33910,0
FPT,11/25/2020 10:26,55.6,55.7,55.6,55.7,4280,0
FPT,11/25/2020 10:27,55.7,55.7,55.5,55.5,6950,0
FPT,11/25/2020 10:28,55.7,55.7,55.5,55.5,1040,0
FPT,11/25/2020 10:29,55.7,55.7,55.6,55.7,9650,0
FPT,11/25/2020 10:30,55.7,55.7,55.5,55.5,2410,0
FPT,11/25/2020 10:31,55.6,55.6,55.5,55.6,2890,0
FPT,11/25/2020 10:32,55.6,55.6,55.6,55.6,1570,0
FPT,11/25/2020 10:33,55.6,55.6,55.6,55.6,850,0
FPT,11/25/2020 10:34,55.6,55.7,55.5,55.7,7450,0
FPT,11/25/2020 10:35,55.6,55.7,55.5,55.6,1810,0
FPT,11/25/2020 10:36,55.6,55.6,55.6,55.6,50,0
FPT,11/25/2020 10:37,55.6,55.7,55.6,55.6,16550,0
FPT,11/25/2020 10:38,55.5,55.6,55.5,55.6,2200,0
FPT,11/25/2020 10:39,55.6,55.7,55.6,55.7,2900,0
FPT,11/25/2020 10:40,55.6,55.6,55.6,55.6,500,0
FPT,11/25/2020 10:41,55.6,55.6,55.6,55.6,2710,0
FPT,11/25/2020 10:42,55.6,55.6,55.5,55.5,3010,0
FPT,11/25/2020 10:43,55.6,55.6,55.5,55.5,10240,0
FPT,11/25/2020 10:44,55.6,55.6,55.5,55.6,17900,0
FPT,11/25/2020 10:45,55.6,55.6,55.5,55.5,10300,0
FPT,11/25/2020 10:46,55.5,55.5,55.5,55.5,8200,0
FPT,11/25/2020 10:47,55.5,55.5,55.5,55.5,100,0
FPT,11/25/2020 10:48,55.6,55.6,55.6,55.6,4300,0
FPT,11/25/2020 10:49,55.5,55.6,55.5,55.5,810,0
FPT,11/25/2020 10:50,55.6,55.6,55.6,55.6,10,0
FPT,11/25/2020 10:51,55.6,55.6,55.6,55.6,30,0
FPT,11/25/2020 10:52,55.6,55.6,55.5,55.5,1430,0
FPT,11/25/2020 10:53,55.5,55.5,55.5,55.5,2000,0
FPT,11/25/2020 10:54,55.5,55.5,55.5,55.5,650,0
FPT,11/25/2020 10:55,55.5,55.6,55.5,55.6,12060,0
FPT,11/25/2020 10:56,55.5,55.6,55.5,55.6,2360,0
FPT,11/25/2020 10:57,55.6,55.6,55.5,55.6,9150,0
FPT,11/25/2020 10:58,55.6,55.6,55.5,55.6,20400,0
FPT,11/25/2020 10:59,55.7,55.7,55.7,55.7,20,0
FPT,11/25/2020 11:00,55.6,55.7,55.6,55.6,5410,0
FPT,11/25/2020 11:01,55.6,55.6,55.6,55.6,10,0
FPT,11/25/2020 11:02,55.6,55.7,55.6,55.6,3190,0
FPT,11/25/2020 11:03,55.6,55.6,55.6,55.6,2800,0
FPT,11/25/2020 11:04,55.6,55.6,55.6,55.6,2810,0
FPT,11/25/2020 11:05,55.6,55.6,55.6,55.6,4200,0
FPT,11/25/2020 11:06,55.6,55.6,55.6,55.6,2400,0
FPT,11/25/2020 11:07,55.6,55.6,55.6,55.6,5500,0
FPT,11/25/2020 11:08,55.6,55.7,55.6,55.7,11660,0
FPT,11/25/2020 11:09,55.7,55.7,55.6,55.7,31500,0
FPT,11/25/2020 11:10,55.7,55.7,55.7,55.7,470,0
FPT,11/25/2020 11:11,55.7,55.7,55.6,55.6,920,0
FPT,11/25/2020 11:12,55.6,55.7,55.6,55.7,5800,0
FPT,11/25/2020 11:13,55.7,55.7,55.6,55.6,10110,0
FPT,11/25/2020 11:14,55.6,55.7,55.6,55.7,5010,0
FPT,11/25/2020 11:15,55.7,55.7,55.7,55.7,9240,0
FPT,11/25/2020 11:16,55.7,55.7,55.6,55.6,580,0
FPT,11/25/2020 11:17,55.6,55.7,55.6,55.7,1060,0
FPT,11/25/2020 11:18,55.7,55.7,55.6,55.7,17630,0
FPT,11/25/2020 11:19,55.7,55.7,55.7,55.7,5400,0
FPT,11/25/2020 11:20,55.7,55.7,55.7,55.7,2240,0
FPT,11/25/2020 11:22,55.7,55.7,55.7,55.7,3740,0
FPT,11/25/2020 11:24,55.7,55.7,55.7,55.7,1000,0
FPT,11/25/2020 11:25,55.7,55.7,55.7,55.7,2930,0
FPT,11/25/2020 11:26,55.7,55.7,55.7,55.7,50,0
FPT,11/25/2020 11:27,55.7,55.7,55.7,55.7,1000,0
FPT,11/25/2020 11:28,55.6,55.7,55.6,55.6,15010,0
FPT,11/25/2020 11:29,55.6,55.7,55.6,55.7,480,0
FPT,11/25/2020 13:00,55.7,55.7,55.6,55.6,21230,0
FPT,11/25/2020 13:01,55.6,55.6,55.6,55.6,3920,0
FPT,11/25/2020 13:03,55.6,55.6,55.6,55.6,1310,0
FPT,11/25/2020 13:04,55.7,55.7,55.7,55.7,10,0
FPT,11/25/2020 13:05,55.7,55.7,55.7,55.7,300,0
FPT,11/25/2020 13:06,55.6,55.6,55.6,55.6,510,0
FPT,11/25/2020 13:08,55.7,55.7,55.6,55.6,1100,0
FPT,11/25/2020 13:09,55.7,55.7,55.7,55.7,1050,0
FPT,11/25/2020 13:10,55.7,55.7,55.7,55.7,6970,0
FPT,11/25/2020 13:11,55.7,55.7,55.7,55.7,2080,0
FPT,11/25/2020 13:12,55.7,55.7,55.7,55.7,80,0
FPT,11/25/2020 13:13,55.7,55.7,55.7,55.7,2240,0
FPT,11/25/2020 13:14,55.7,55.7,55.7,55.7,3240,0
FPT,11/25/2020 13:15,55.7,55.7,55.7,55.7,1000,0
FPT,11/25/2020 13:16,55.7,55.7,55.7,55.7,20,0
FPT,11/25/2020 13:17,55.7,55.7,55.6,55.6,1400,0
FPT,11/25/2020 13:18,55.6,55.7,55.6,55.6,860,0
FPT,11/25/2020 13:19,55.6,55.6,55.6,55.6,5150,0
FPT,11/25/2020 13:20,55.7,55.7,55.6,55.6,4550,0
FPT,11/25/2020 13:21,55.7,55.7,55.6,55.7,2010,0
FPT,11/25/2020 13:22,55.6,55.7,55.6,55.7,260,0
FPT,11/25/2020 13:24,55.6,55.6,55.6,55.6,500,0
FPT,11/25/2020 13:25,55.6,55.7,55.6,55.7,1050,0
FPT,11/25/2020 13:26,55.6,55.7,55.6,55.7,330,0
FPT,11/25/2020 13:27,55.7,55.7,55.6,55.7,1690,0
FPT,11/25/2020 13:28,55.7,55.7,55.6,55.6,24790,0
FPT,11/25/2020 13:29,55.6,55.6,55.6,55.6,200,0
FPT,11/25/2020 13:30,55.5,55.6,55.5,55.6,6620,0
FPT,11/25/2020 13:31,55.5,55.6,55.5,55.6,9660,0
FPT,11/25/2020 13:33,55.6,55.6,55.5,55.5,7390,0
FPT,11/25/2020 13:34,55.6,55.6,55.5,55.6,4530,0
FPT,11/25/2020 13:35,55.6,55.6,55.5,55.6,15300,0
FPT,11/25/2020 13:36,55.6,55.6,55.6,55.6,8040,0
FPT,11/25/2020 13:37,55.6,55.6,55.5,55.6,8150,0
FPT,11/25/2020 13:38,55.6,55.6,55.6,55.6,7890,0
FPT,11/25/2020 13:39,55.6,55.6,55.5,55.5,2050,0
FPT,11/25/2020 13:40,55.5,55.6,55.5,55.6,7770,0
FPT,11/25/2020 13:41,55.6,55.6,55.5,55.5,11400,0
FPT,11/25/2020 13:42,55.6,55.6,55.6,55.6,20,0
FPT,11/25/2020 13:43,55.6,55.6,55.5,55.5,2000,0
FPT,11/25/2020 13:44,55.5,55.6,55.5,55.6,80,0
FPT,11/25/2020 13:45,55.5,55.6,55.5,55.6,70,0
FPT,11/25/2020 13:46,55.5,55.6,55.5,55.6,3400,0
FPT,11/25/2020 13:47,55.6,55.6,55.6,55.6,1550,0
FPT,11/25/2020 13:48,55.6,55.7,55.6,55.7,5810,0
FPT,11/25/2020 13:51,55.7,55.7,55.6,55.7,1330,0
FPT,11/25/2020 13:52,55.6,55.6,55.6,55.6,14890,0
FPT,11/25/2020 13:53,55.6,55.6,55.6,55.6,3790,0
FPT,11/25/2020 13:54,55.6,55.7,55.6,55.6,1760,0
FPT,11/25/2020 13:55,55.6,55.6,55.6,55.6,470,0
FPT,11/25/2020 13:56,55.6,55.7,55.6,55.7,18390,0
FPT,11/25/2020 13:57,55.7,55.7,55.6,55.6,13460,0
FPT,11/25/2020 13:58,55.6,55.6,55.6,55.6,800,0
FPT,11/25/2020 14:01,55.6,55.7,55.6,55.7,2400,0
FPT,11/25/2020 14:04,55.7,55.7,55.7,55.7,2010,0
FPT,11/25/2020 14:05,55.7,55.7,55.7,55.7,100,0
FPT,11/25/2020 14:06,55.7,55.7,55.6,55.7,950,0
FPT,11/25/2020 14:07,55.7,55.7,55.7,55.7,4120,0
FPT,11/25/2020 14:08,55.7,55.7,55.7,55.7,6630,0
FPT,11/25/2020 14:09,55.7,55.7,55.7,55.7,5860,0
FPT,11/25/2020 14:10,55.7,55.7,55.7,55.7,3940,0
FPT,11/25/2020 14:11,55.7,55.7,55.7,55.7,28450,0
FPT,11/25/2020 14:12,55.7,55.8,55.7,55.8,21380,0
FPT,11/25/2020 14:13,55.8,55.8,55.8,55.8,4320,0
FPT,11/25/2020 14:14,55.7,55.8,55.7,55.8,8800,0
FPT,11/25/2020 14:15,55.8,55.8,55.7,55.7,16000,0
FPT,11/25/2020 14:16,55.7,55.8,55.7,55.8,1060,0
FPT,11/25/2020 14:17,55.8,55.8,55.8,55.8,390,0
FPT,11/25/2020 14:18,55.8,55.8,55.8,55.8,50,0
FPT,11/25/2020 14:19,55.8,55.8,55.7,55.8,10930,0
FPT,11/25/2020 14:20,55.8,55.8,55.7,55.8,8930,0
FPT,11/25/2020 14:21,55.8,55.8,55.7,55.7,2080,0
FPT,11/25/2020 14:22,55.7,55.7,55.7,55.7,5390,0
FPT,11/25/2020 14:23,55.7,55.7,55.7,55.7,11380,0
FPT,11/25/2020 14:24,55.7,55.7,55.6,55.7,12480,0
FPT,11/25/2020 14:25,55.7,55.7,55.7,55.7,3000,0
FPT,11/25/2020 14:26,55.6,55.7,55.6,55.6,31430,0
FPT,11/25/2020 14:27,55.6,55.6,55.5,55.6,2290,0
FPT,11/25/2020 14:28,55.6,55.6,55.5,55.6,2660,0
FPT,11/25/2020 14:29,55.6,55.6,55.5,55.6,4590,0
FPT,11/25/2020 14:46,55.2,55.2,55.2,55.2,137380,0
FPT,11/26/2020 9:15,55.3,55.3,55.2,55.2,46710,0
FPT,11/26/2020 9:16,55.2,55.2,55.2,55.2,2480,0
FPT,11/26/2020 9:17,55.2,55.3,55.2,55.2,7610,0
FPT,11/26/2020 9:18,55,55,55,55,36030,0
FPT,11/26/2020 9:19,55,55,54.9,55,3250,0
FPT,11/26/2020 9:20,54.9,55,54.9,54.9,24620,0
FPT,11/26/2020 9:21,54.9,55,54.9,55,14480,0
FPT,11/26/2020 9:22,54.9,54.9,54.8,54.9,22260,0
FPT,11/26/2020 9:23,54.9,55,54.9,55,7150,0
FPT,11/26/2020 9:24,55,55,54.8,55,19880,0
FPT,11/26/2020 9:25,54.9,55.2,54.9,54.9,4120,0
FPT,11/26/2020 9:26,54.9,55.2,54.9,55.2,5850,0
FPT,11/26/2020 9:27,54.9,55.2,54.9,55.2,11160,0
FPT,11/26/2020 9:28,55.2,55.2,55,55,2950,0
FPT,11/26/2020 9:29,55.2,55.2,55.2,55.2,2430,0
FPT,11/26/2020 9:30,55.1,55.2,55.1,55.2,5100,0
FPT,11/26/2020 9:31,55.2,55.3,55.2,55.2,9950,0
FPT,11/26/2020 9:32,55.2,55.5,55.2,55.5,9360,0
FPT,11/26/2020 9:33,55.5,55.6,55.5,55.6,40450,0
FPT,11/26/2020 9:34,55.6,55.6,55.5,55.5,2260,0
FPT,11/26/2020 9:35,55.5,55.5,55.5,55.5,160,0
FPT,11/26/2020 9:36,55.6,55.6,55.6,55.6,14430,0
FPT,11/26/2020 9:37,55.6,55.7,55.6,55.6,5170,0
FPT,11/26/2020 9:38,55.6,55.6,55.6,55.6,21300,0
FPT,11/26/2020 9:39,55.6,55.6,55.6,55.6,20,0
FPT,11/26/2020 9:40,55.6,55.6,55.5,55.5,24680,0
FPT,11/26/2020 9:41,55.6,55.6,55.6,55.6,3500,0
FPT,11/26/2020 9:42,55.6,55.6,55.6,55.6,5920,0
FPT,11/26/2020 9:43,55.5,55.6,55.5,55.6,11980,0
FPT,11/26/2020 9:44,55.5,55.8,55.5,55.8,60890,0
FPT,11/26/2020 9:45,55.6,55.7,55.6,55.7,9600,0
FPT,11/26/2020 9:46,55.8,55.9,55.8,55.9,84530,0
FPT,11/26/2020 9:47,55.9,56,55.9,55.9,22710,0
FPT,11/26/2020 9:48,55.8,55.9,55.8,55.8,8610,0
FPT,11/26/2020 9:49,55.8,55.8,55.7,55.7,9070,0
FPT,11/26/2020 9:50,55.6,55.7,55.6,55.7,1020,0
FPT,11/26/2020 9:51,55.7,55.7,55.6,55.6,16380,0
FPT,11/26/2020 9:52,55.6,55.6,55.5,55.5,7660,0
FPT,11/26/2020 9:53,55.5,55.5,55.5,55.5,750,0
FPT,11/26/2020 9:54,55.5,55.5,55.5,55.5,4110,0
FPT,11/26/2020 9:55,55.5,55.5,55.5,55.5,7340,0
FPT,11/26/2020 9:56,55.5,55.5,55.5,55.5,140,0
FPT,11/26/2020 9:57,55.4,55.4,55.4,55.4,3500,0
FPT,11/26/2020 9:58,55.5,55.5,55.5,55.5,7420,0
FPT,11/26/2020 9:59,55.5,55.5,55.5,55.5,2810,0
FPT,11/26/2020 10:00,55.5,55.5,55.4,55.5,7800,0
FPT,11/26/2020 10:01,55.5,55.5,55.4,55.4,4700,0
FPT,11/26/2020 10:02,55.5,55.5,55.5,55.5,1000,0
FPT,11/26/2020 10:03,55.4,55.4,55.4,55.4,1180,0
FPT,11/26/2020 10:04,55.4,55.4,55.4,55.4,4450,0
FPT,11/26/2020 10:05,55.4,55.4,55.4,55.4,6680,0
FPT,11/26/2020 10:06,55.4,55.5,55.4,55.5,8060,0
FPT,11/26/2020 10:07,55.4,55.5,55.4,55.5,4970,0
FPT,11/26/2020 10:08,55.5,55.5,55.5,55.5,800,0
FPT,11/26/2020 10:09,55.5,55.6,55.5,55.5,3810,0
FPT,11/26/2020 10:10,55.5,55.5,55.4,55.4,6390,0
FPT,11/26/2020 10:11,55.5,55.5,55.5,55.5,690,0
FPT,11/26/2020 10:12,55.5,55.5,55.5,55.5,2520,0
FPT,11/26/2020 10:13,55.5,55.5,55.5,55.5,20,0
FPT,11/26/2020 10:14,55.5,55.5,55.5,55.5,950,0
FPT,11/26/2020 10:15,55.6,55.6,55.5,55.5,1500,0
FPT,11/26/2020 10:16,55.5,55.5,55.5,55.5,250,0
FPT,11/26/2020 10:17,55.5,55.5,55.5,55.5,2270,0
FPT,11/26/2020 10:18,55.5,55.5,55.5,55.5,210,0
FPT,11/26/2020 10:19,55.5,55.5,55.5,55.5,8130,0
FPT,11/26/2020 10:20,55.5,55.5,55.5,55.5,2900,0
FPT,11/26/2020 10:21,55.6,55.6,55.6,55.6,560,0
FPT,11/26/2020 10:22,55.6,55.6,55.6,55.6,3900,0
FPT,11/26/2020 10:23,55.6,55.6,55.6,55.6,9750,0
FPT,11/26/2020 10:24,55.6,55.6,55.5,55.6,6770,0
FPT,11/26/2020 10:25,55.6,55.6,55.6,55.6,170,0
FPT,11/26/2020 10:26,55.5,55.5,55.5,55.5,4130,0
FPT,11/26/2020 10:27,55.5,55.5,55.5,55.5,6660,0
FPT,11/26/2020 10:28,55.5,55.6,55.5,55.5,2260,0
FPT,11/26/2020 10:29,55.5,55.5,55.5,55.5,3400,0
FPT,11/26/2020 10:30,55.5,55.5,55.5,55.5,6320,0
FPT,11/26/2020 10:31,55.5,55.5,55.4,55.4,4680,0
FPT,11/26/2020 10:32,55.4,55.4,55.4,55.4,6460,0
FPT,11/26/2020 10:33,55.4,55.4,55.3,55.3,2450,0
FPT,11/26/2020 10:34,55.3,55.3,55.3,55.3,2000,0
FPT,11/26/2020 10:35,55.4,55.4,55.3,55.3,1100,0
FPT,11/26/2020 10:36,55.3,55.3,55.3,55.3,3750,0
FPT,11/26/2020 10:37,55.3,55.3,55.3,55.3,3000,0
FPT,11/26/2020 10:38,55.3,55.3,55.3,55.3,6400,0
FPT,11/26/2020 10:39,55.3,55.3,55.3,55.3,1000,0
FPT,11/26/2020 10:40,55.3,55.4,55.3,55.4,3400,0
FPT,11/26/2020 10:41,55.4,55.4,55.4,55.4,1000,0
FPT,11/26/2020 10:43,55.4,55.4,55.4,55.4,2120,0
FPT,11/26/2020 10:44,55.4,55.4,55.3,55.4,970,0
FPT,11/26/2020 10:45,55.4,55.4,55.3,55.3,1500,0
FPT,11/26/2020 10:47,55.3,55.3,55.3,55.3,940,0
FPT,11/26/2020 10:48,55.3,55.3,55.3,55.3,870,0
FPT,11/26/2020 10:49,55.3,55.3,55.2,55.2,600,0
FPT,11/26/2020 10:50,55.2,55.3,55.2,55.3,6150,0
FPT,11/26/2020 10:52,55.2,55.2,55.2,55.2,7310,0
FPT,11/26/2020 10:53,55.2,55.2,55.2,55.2,3290,0
FPT,11/26/2020 10:54,55.4,55.4,55.4,55.4,6000,0
FPT,11/26/2020 10:55,55.1,55.2,55.1,55.2,5990,0
FPT,11/26/2020 10:56,55.2,55.2,55.2,55.2,1300,0
FPT,11/26/2020 10:57,55.2,55.2,55.2,55.2,100,0
FPT,11/26/2020 10:58,55.2,55.2,55.2,55.2,10,0
FPT,11/26/2020 10:59,55.2,55.2,55.1,55.1,29690,0
FPT,11/26/2020 11:00,55.2,55.2,55.1,55.2,6850,0
FPT,11/26/2020 11:01,55.3,55.3,55.2,55.2,4390,0
FPT,11/26/2020 11:02,55.3,55.3,55.1,55.1,2140,0
FPT,11/26/2020 11:03,55.3,55.3,55.1,55.1,3120,0
FPT,11/26/2020 11:04,55.2,55.2,55.1,55.2,3690,0
FPT,11/26/2020 11:05,55.2,55.2,55.2,55.2,970,0
FPT,11/26/2020 11:06,55.2,55.2,55,55.1,9550,0
FPT,11/26/2020 11:07,55.1,55.2,55.1,55.2,10890,0
FPT,11/26/2020 11:08,55.1,55.3,55.1,55.3,4450,0
FPT,11/26/2020 11:09,55.3,55.3,55.3,55.3,10,0
FPT,11/26/2020 11:10,55.3,55.3,55.2,55.2,5570,0
FPT,11/26/2020 11:11,55.2,55.2,55.1,55.1,11790,0
FPT,11/26/2020 11:12,55.1,55.2,55.1,55.1,10690,0
FPT,11/26/2020 11:13,55.1,55.1,55.1,55.1,2000,0
FPT,11/26/2020 11:15,55.2,55.2,55.2,55.2,100,0
FPT,11/26/2020 11:16,55.2,55.2,55.2,55.2,4610,0
FPT,11/26/2020 11:17,55.2,55.2,55.2,55.2,260,0
FPT,11/26/2020 11:18,55.2,55.3,55.2,55.3,1890,0
FPT,11/26/2020 11:19,55.2,55.2,55.2,55.2,500,0
FPT,11/26/2020 11:21,55.2,55.2,55.1,55.1,1110,0
FPT,11/26/2020 11:22,55.2,55.2,55.2,55.2,1320,0
FPT,11/26/2020 11:23,55.3,55.3,55.1,55.1,1120,0
FPT,11/26/2020 11:24,55.2,55.4,55.2,55.4,53250,0
FPT,11/26/2020 11:25,55.5,55.5,55.4,55.4,40250,0
FPT,11/26/2020 11:26,55.4,55.4,55.4,55.4,4060,0
FPT,11/26/2020 11:28,55.3,55.3,55.3,55.3,6000,0
FPT,11/26/2020 11:29,55.4,55.4,55.4,55.4,2000,0
FPT,11/26/2020 13:00,55.5,55.5,55.5,55.5,20360,0
FPT,11/26/2020 13:01,55.6,55.6,55.5,55.5,470,0
FPT,11/26/2020 13:02,55.6,55.6,55.6,55.6,700,0
FPT,11/26/2020 13:03,55.6,55.6,55.6,55.6,200,0
FPT,11/26/2020 13:05,55.6,55.6,55.6,55.6,20,0
FPT,11/26/2020 13:06,55.6,55.6,55.6,55.6,1000,0
FPT,11/26/2020 13:08,55.5,55.5,55.5,55.5,12130,0
FPT,11/26/2020 13:10,55.4,55.4,55.4,55.4,300,0
FPT,11/26/2020 13:11,55.4,55.4,55.4,55.4,2920,0
FPT,11/26/2020 13:12,55.4,55.4,55.4,55.4,40,0
FPT,11/26/2020 13:13,55.4,55.4,55.4,55.4,500,0
FPT,11/26/2020 13:14,55.4,55.4,55.4,55.4,4000,0
FPT,11/26/2020 13:15,55.3,55.3,55.3,55.3,7000,0
FPT,11/26/2020 13:16,55.4,55.4,55.4,55.4,200,0
FPT,11/26/2020 13:18,55.4,55.4,55.3,55.3,4830,0
FPT,11/26/2020 13:19,55.3,55.3,55.3,55.3,530,0
FPT,11/26/2020 13:20,55.4,55.4,55.3,55.4,12070,0
FPT,11/26/2020 13:21,55.4,55.4,55.4,55.4,430,0
FPT,11/26/2020 13:22,55.4,55.4,55.4,55.4,10,0
FPT,11/26/2020 13:23,55.3,55.4,55.3,55.3,5690,0
FPT,11/26/2020 13:24,55.4,55.4,55.3,55.4,6090,0
FPT,11/26/2020 13:25,55.4,55.4,55.2,55.4,14900,0
FPT,11/26/2020 13:26,55.4,55.4,55.3,55.4,4320,0
FPT,11/26/2020 13:27,55.4,55.4,55.4,55.4,2480,0
FPT,11/26/2020 13:28,55.4,55.4,55.2,55.4,990,0
FPT,11/26/2020 13:29,55.4,55.4,55.4,55.4,530,0
FPT,11/26/2020 13:30,55.4,55.4,55.3,55.3,4330,0
FPT,11/26/2020 13:31,55.3,55.4,55.3,55.4,16760,0
FPT,11/26/2020 13:32,55.5,55.5,55.4,55.5,8220,0
FPT,11/26/2020 13:33,55.5,55.5,55.5,55.5,7110,0
FPT,11/26/2020 13:34,55.5,55.5,55.4,55.5,15420,0
FPT,11/26/2020 13:35,55.4,55.4,55.4,55.4,500,0
FPT,11/26/2020 13:36,55.5,55.5,55.5,55.5,1200,0
FPT,11/26/2020 13:37,55.5,55.5,55.5,55.5,12690,0
FPT,11/26/2020 13:38,55.5,55.6,55.5,55.6,17100,0
FPT,11/26/2020 13:40,55.6,55.6,55.6,55.6,1080,0
FPT,11/26/2020 13:41,55.6,55.6,55.6,55.6,5800,0
FPT,11/26/2020 13:42,55.6,55.6,55.6,55.6,500,0
FPT,11/26/2020 13:43,55.6,55.6,55.5,55.5,2030,0
FPT,11/26/2020 13:44,55.5,55.6,55.5,55.6,4700,0
FPT,11/26/2020 13:45,55.6,55.6,55.5,55.6,800,0
FPT,11/26/2020 13:46,55.6,55.6,55.5,55.5,1100,0
FPT,11/26/2020 13:47,55.6,55.6,55.5,55.5,25410,0
FPT,11/26/2020 13:48,55.5,55.5,55.4,55.4,60,0
FPT,11/26/2020 13:49,55.4,55.5,55.4,55.4,1240,0
FPT,11/26/2020 13:50,55.4,55.4,55.4,55.4,9630,0
FPT,11/26/2020 13:51,55.4,55.4,55.4,55.4,1010,0
FPT,11/26/2020 13:52,55.3,55.3,55.3,55.3,6000,0
FPT,11/26/2020 13:53,55.4,55.4,55.3,55.4,3900,0
FPT,11/26/2020 13:54,55.3,55.4,55.3,55.4,9310,0
FPT,11/26/2020 13:55,55.4,55.5,55.4,55.5,3940,0
FPT,11/26/2020 13:56,55.5,55.5,55.5,55.5,5240,0
FPT,11/26/2020 13:57,55.5,55.5,55.5,55.5,5820,0
FPT,11/26/2020 13:58,55.5,55.5,55.5,55.5,4720,0
FPT,11/26/2020 13:59,55.5,55.5,55.4,55.4,2980,0
FPT,11/26/2020 14:00,55.4,55.4,55.4,55.4,1490,0
FPT,11/26/2020 14:01,55.4,55.4,55.4,55.4,100,0
FPT,11/26/2020 14:02,55.5,55.5,55.4,55.4,810,0
FPT,11/26/2020 14:03,55.4,55.4,55.4,55.4,500,0
FPT,11/26/2020 14:04,55.4,55.4,55.4,55.4,2500,0
FPT,11/26/2020 14:05,55.4,55.4,55.4,55.4,14250,0
FPT,11/26/2020 14:06,55.4,55.5,55.3,55.5,5440,0
FPT,11/26/2020 14:07,55.4,55.5,55.4,55.5,4710,0
FPT,11/26/2020 14:08,55.5,55.5,55.3,55.3,5600,0
FPT,11/26/2020 14:09,55.5,55.5,55.5,55.5,22510,0
FPT,11/26/2020 14:10,55.5,55.5,55.5,55.5,6700,0
FPT,11/26/2020 14:11,55.5,55.5,55.5,55.5,6530,0
FPT,11/26/2020 14:12,55.5,55.5,55.4,55.4,6290,0
FPT,11/26/2020 14:14,55.4,55.4,55.4,55.4,210,0
FPT,11/26/2020 14:15,55.4,55.4,55.3,55.3,3380,0
FPT,11/26/2020 14:16,55.4,55.4,55.4,55.4,800,0
FPT,11/26/2020 14:17,55.4,55.4,55.4,55.4,1100,0
FPT,11/26/2020 14:18,55.4,55.4,55.4,55.4,1190,0
FPT,11/26/2020 14:19,55.4,55.4,55.3,55.3,3300,0
FPT,11/26/2020 14:20,55.3,55.3,55.3,55.3,20,0
FPT,11/26/2020 14:21,55.4,55.5,55.3,55.5,6850,0
FPT,11/26/2020 14:22,55.5,55.6,55.5,55.6,35060,0
FPT,11/26/2020 14:23,55.6,55.6,55.3,55.6,15650,0
FPT,11/26/2020 14:24,55.5,55.6,55.5,55.6,10480,0
FPT,11/26/2020 14:25,55.6,55.7,55.6,55.7,30550,0
FPT,11/26/2020 14:26,55.7,55.7,55.6,55.6,13760,0
FPT,11/26/2020 14:27,55.6,55.6,55.5,55.5,4140,0
FPT,11/26/2020 14:28,55.6,55.7,55.6,55.7,22280,0
FPT,11/26/2020 14:29,55.6,55.6,55.6,55.6,4090,0
FPT,11/26/2020 14:46,55.7,55.7,55.7,55.7,103870,0
FPT,11/27/2020 9:15,55.9,55.9,55.8,55.8,23080,0
FPT,11/27/2020 9:16,55.8,55.8,55.8,55.8,1130,0
FPT,11/27/2020 9:17,55.7,55.8,55.7,55.8,530,0
FPT,11/27/2020 9:18,55.8,55.8,55.7,55.7,2300,0
FPT,11/27/2020 9:19,55.7,55.7,55.7,55.7,1230,0
FPT,11/27/2020 9:20,55.7,55.8,55.7,55.7,3960,0
FPT,11/27/2020 9:21,55.8,55.8,55.7,55.7,4150,0
FPT,11/27/2020 9:22,55.6,55.7,55.6,55.7,480,0
FPT,11/27/2020 9:23,55.6,55.6,55.6,55.6,1350,0
FPT,11/27/2020 9:24,55.7,55.7,55.6,55.7,4610,0
FPT,11/27/2020 9:25,55.7,55.7,55.7,55.7,19350,0
FPT,11/27/2020 9:26,55.7,55.7,55.6,55.6,5070,0
FPT,11/27/2020 9:27,55.7,55.8,55.7,55.8,4360,0
FPT,11/27/2020 9:28,55.7,55.7,55.7,55.7,190,0
FPT,11/27/2020 9:29,55.7,55.8,55.7,55.8,7000,0
FPT,11/27/2020 9:30,55.8,55.8,55.8,55.8,11440,0
FPT,11/27/2020 9:31,55.9,55.9,55.8,55.8,1080,0
FPT,11/27/2020 9:32,55.8,55.9,55.8,55.9,15170,0
FPT,11/27/2020 9:33,55.9,55.9,55.9,55.9,5020,0
FPT,11/27/2020 9:34,55.8,56,55.8,55.9,34310,0
FPT,11/27/2020 9:35,55.9,56,55.9,55.9,29640,0
FPT,11/27/2020 9:36,56,56,55.9,56,21580,0
FPT,11/27/2020 9:37,56,56,55.9,55.9,9490,0
FPT,11/27/2020 9:38,56,56,55.9,55.9,1150,0
FPT,11/27/2020 9:39,55.9,56,55.9,55.9,57310,0
FPT,11/27/2020 9:40,55.9,55.9,55.9,55.9,40,0
FPT,11/27/2020 9:41,55.9,55.9,55.9,55.9,13100,0
FPT,11/27/2020 9:42,55.9,56,55.9,55.9,12700,0
FPT,11/27/2020 9:43,56,56,55.9,55.9,40950,0
FPT,11/27/2020 9:44,56,56,55.9,55.9,5200,0
FPT,11/27/2020 9:45,55.9,56,55.9,56,6200,0
FPT,11/27/2020 9:46,56,56,56,56,1920,0
FPT,11/27/2020 9:47,55.9,56,55.9,56,10070,0
FPT,11/27/2020 9:48,56,56,56,56,6100,0
FPT,11/27/2020 9:49,56,56,55.9,55.9,14920,0
FPT,11/27/2020 9:50,55.9,56,55.9,56,10000,0
FPT,11/27/2020 9:51,56,56,55.9,55.9,2720,0
FPT,11/27/2020 9:52,55.9,55.9,55.9,55.9,11640,0
FPT,11/27/2020 9:53,55.9,55.9,55.9,55.9,10590,0
FPT,11/27/2020 9:54,55.9,55.9,55.9,55.9,1850,0
FPT,11/27/2020 9:55,55.9,55.9,55.8,55.9,170,0
FPT,11/27/2020 9:56,55.8,55.8,55.8,55.8,730,0
FPT,11/27/2020 9:57,55.9,55.9,55.8,55.9,2790,0
FPT,11/27/2020 9:58,55.9,55.9,55.9,55.9,5130,0
FPT,11/27/2020 10:00,55.9,55.9,55.8,55.8,3000,0
FPT,11/27/2020 10:01,55.9,55.9,55.7,55.8,101170,0
FPT,11/27/2020 10:02,55.7,55.7,55.6,55.6,2080,0
FPT,11/27/2020 10:03,55.7,55.7,55.7,55.7,70,0
FPT,11/27/2020 10:04,55.7,55.7,55.7,55.7,260,0
FPT,11/27/2020 10:05,55.7,55.7,55.6,55.6,6400,0
FPT,11/27/2020 10:06,55.7,55.7,55.7,55.7,3960,0
FPT,11/27/2020 10:07,55.7,55.7,55.7,55.7,280,0
FPT,11/27/2020 10:08,55.7,55.7,55.7,55.7,1800,0
FPT,11/27/2020 10:09,55.8,55.8,55.8,55.8,100,0
FPT,11/27/2020 10:10,55.8,55.8,55.7,55.7,6060,0
FPT,11/27/2020 10:11,55.7,55.8,55.7,55.8,1160,0
FPT,11/27/2020 10:12,55.8,55.8,55.8,55.8,1000,0
FPT,11/27/2020 10:13,55.8,55.8,55.8,55.8,1270,0
FPT,11/27/2020 10:14,55.7,55.8,55.7,55.8,10830,0
FPT,11/27/2020 10:15,55.8,55.9,55.8,55.9,12540,0
FPT,11/27/2020 10:16,55.9,56,55.9,56,18110,0
FPT,11/27/2020 10:17,55.8,56,55.8,55.9,41290,0
FPT,11/27/2020 10:18,55.9,55.9,55.9,55.9,24950,0
FPT,11/27/2020 10:19,55.9,55.9,55.9,55.9,10510,0
FPT,11/27/2020 10:20,55.9,56,55.9,55.9,2510,0
FPT,11/27/2020 10:21,55.9,55.9,55.8,55.8,11500,0
FPT,11/27/2020 10:22,55.9,55.9,55.8,55.8,4370,0
FPT,11/27/2020 10:23,55.8,55.8,55.8,55.8,7670,0
FPT,11/27/2020 10:24,55.9,55.9,55.9,55.9,2000,0
FPT,11/27/2020 10:25,55.9,55.9,55.9,55.9,100,0
FPT,11/27/2020 10:27,55.9,55.9,55.9,55.9,80,0
FPT,11/27/2020 10:28,55.9,55.9,55.9,55.9,5440,0
FPT,11/27/2020 10:29,55.9,55.9,55.9,55.9,6550,0
FPT,11/27/2020 10:31,55.9,55.9,55.9,55.9,30,0
FPT,11/27/2020 10:33,55.8,55.9,55.8,55.8,3740,0
FPT,11/27/2020 10:34,55.9,55.9,55.9,55.9,1500,0
FPT,11/27/2020 10:35,55.9,55.9,55.9,55.9,4850,0
FPT,11/27/2020 10:36,55.8,55.9,55.8,55.8,1300,0
FPT,11/27/2020 10:37,55.8,55.8,55.8,55.8,2000,0
FPT,11/27/2020 10:38,55.9,55.9,55.9,55.9,100,0
FPT,11/27/2020 10:39,55.9,55.9,55.9,55.9,470,0
FPT,11/27/2020 10:40,55.8,55.8,55.8,55.8,1100,0
FPT,11/27/2020 10:41,55.9,55.9,55.8,55.9,1100,0
FPT,11/27/2020 10:42,55.9,56,55.9,55.9,39110,0
FPT,11/27/2020 10:43,56,56,56,56,58380,0
FPT,11/27/2020 10:44,56,56.1,56,56.1,41200,0
FPT,11/27/2020 10:45,56.1,56.1,56.1,56.1,11100,0
FPT,11/27/2020 10:46,56.1,56.1,56,56.1,56550,0
FPT,11/27/2020 10:47,56.1,56.2,56.1,56.2,13690,0
FPT,11/27/2020 10:48,56.2,56.2,56,56,25460,0
FPT,11/27/2020 10:49,56,56.1,56,56,45220,0
FPT,11/27/2020 10:50,56,56,56,56,13200,0
FPT,11/27/2020 10:51,56,56,56,56,6550,0
FPT,11/27/2020 10:52,55.9,56,55.9,56,20170,0
FPT,11/27/2020 10:53,56,56,55.9,56,15520,0
FPT,11/27/2020 10:54,56,56,55.9,55.9,3450,0
FPT,11/27/2020 10:55,56,56,56,56,5170,0
FPT,11/27/2020 10:56,56,56,55.9,55.9,11530,0
FPT,11/27/2020 10:57,56,56,56,56,17750,0
FPT,11/27/2020 10:58,56,56.1,56,56,16120,0
FPT,11/27/2020 10:59,56,56,56,56,650,0
FPT,11/27/2020 11:00,56,56.1,56,56,220,0
FPT,11/27/2020 11:01,56,56,56,56,510,0
FPT,11/27/2020 11:02,56.1,56.1,56,56,860,0
FPT,11/27/2020 11:03,56,56,56,56,1400,0
FPT,11/27/2020 11:04,56,56,56,56,1760,0
FPT,11/27/2020 11:07,56,56,56,56,10,0
FPT,11/27/2020 11:09,56,56,56,56,150,0
FPT,11/27/2020 11:10,55.9,55.9,55.9,55.9,10,0
FPT,11/27/2020 11:11,55.9,55.9,55.9,55.9,8000,0
FPT,11/27/2020 11:12,56,56,56,56,30,0
FPT,11/27/2020 11:13,55.9,55.9,55.9,55.9,210,0
FPT,11/27/2020 11:14,56,56,55.9,55.9,10000,0
FPT,11/27/2020 11:15,55.9,56,55.9,56,6050,0
FPT,11/27/2020 11:16,55.9,55.9,55.9,55.9,1130,0
FPT,11/27/2020 11:17,55.9,55.9,55.9,55.9,120,0
FPT,11/27/2020 11:18,55.9,56,55.9,55.9,6080,0
FPT,11/27/2020 11:19,55.9,55.9,55.9,55.9,2000,0
FPT,11/27/2020 11:20,55.9,55.9,55.9,55.9,80,0
FPT,11/27/2020 11:21,55.9,55.9,55.9,55.9,500,0
FPT,11/27/2020 11:22,55.9,55.9,55.9,55.9,160,0
FPT,11/27/2020 11:23,56,56,56,56,500,0
FPT,11/27/2020 11:24,56,56,55.9,55.9,2480,0
FPT,11/27/2020 11:25,55.9,55.9,55.9,55.9,500,0
FPT,11/27/2020 11:26,55.9,55.9,55.9,55.9,600,0
FPT,11/27/2020 11:28,55.9,55.9,55.9,55.9,2760,0
FPT,11/27/2020 11:29,55.9,56,55.9,56,330,0
FPT,11/27/2020 13:00,55.9,56,55.9,55.9,11340,0
FPT,11/27/2020 13:01,55.9,55.9,55.9,55.9,80,0
FPT,11/27/2020 13:02,55.8,55.8,55.8,55.8,20,0
FPT,11/27/2020 13:04,55.9,55.9,55.9,55.9,600,0
FPT,11/27/2020 13:06,55.9,55.9,55.9,55.9,2720,0
FPT,11/27/2020 13:07,55.9,55.9,55.8,55.8,5840,0
FPT,11/27/2020 13:08,55.8,55.8,55.8,55.8,20000,0
FPT,11/27/2020 13:09,55.8,55.8,55.8,55.8,100,0
FPT,11/27/2020 13:10,55.8,55.8,55.8,55.8,100,0
FPT,11/27/2020 13:11,55.8,55.8,55.8,55.8,660,0
FPT,11/27/2020 13:12,55.8,55.9,55.8,55.9,300,0
FPT,11/27/2020 13:13,55.9,55.9,55.9,55.9,10,0
FPT,11/27/2020 13:15,55.9,55.9,55.9,55.9,20,0
FPT,11/27/2020 13:16,55.8,55.8,55.8,55.8,500,0
FPT,11/27/2020 13:17,55.8,55.9,55.8,55.9,20750,0
FPT,11/27/2020 13:18,55.8,55.8,55.7,55.8,14290,0
FPT,11/27/2020 13:20,55.8,55.8,55.8,55.8,8240,0
FPT,11/27/2020 13:21,55.8,55.8,55.8,55.8,3840,0
FPT,11/27/2020 13:22,55.8,55.8,55.8,55.8,3820,0
FPT,11/27/2020 13:23,55.8,55.8,55.7,55.8,4170,0
FPT,11/27/2020 13:24,55.8,55.8,55.8,55.8,4160,0
FPT,11/27/2020 13:25,55.8,55.8,55.8,55.8,2810,0
FPT,11/27/2020 13:26,55.8,55.9,55.8,55.8,370,0
FPT,11/27/2020 13:27,55.8,55.9,55.8,55.9,7750,0
FPT,11/27/2020 13:28,55.9,55.9,55.8,55.9,6540,0
FPT,11/27/2020 13:29,55.9,55.9,55.9,55.9,5180,0
FPT,11/27/2020 13:30,55.9,55.9,55.9,55.9,2790,0
FPT,11/27/2020 13:31,55.9,55.9,55.8,55.9,14860,0
FPT,11/27/2020 13:32,55.9,55.9,55.9,55.9,350,0
FPT,11/27/2020 13:33,55.9,56,55.9,56,8840,0
FPT,11/27/2020 13:34,56,56,55.9,55.9,15720,0
FPT,11/27/2020 13:35,56,56,55.9,55.9,3730,0
FPT,11/27/2020 13:36,56,56,55.8,55.8,210,0
FPT,11/27/2020 13:37,55.9,55.9,55.9,55.9,410,0
FPT,11/27/2020 13:38,55.9,55.9,55.9,55.9,3960,0
FPT,11/27/2020 13:39,55.9,55.9,55.9,55.9,250,0
FPT,11/27/2020 13:40,56,56,55.9,55.9,1040,0
FPT,11/27/2020 13:41,55.9,56,55.9,56,4470,0
FPT,11/27/2020 13:42,55.9,55.9,55.9,55.9,2130,0
FPT,11/27/2020 13:43,55.9,56,55.9,56,60,0
FPT,11/27/2020 13:44,56,56,55.9,56,7030,0
FPT,11/27/2020 13:45,55.9,55.9,55.9,55.9,110,0
FPT,11/27/2020 13:46,55.9,55.9,55.9,55.9,3050,0
FPT,11/27/2020 13:47,55.9,55.9,55.9,55.9,1500,0
FPT,11/27/2020 13:48,55.9,55.9,55.8,55.8,13120,0
FPT,11/27/2020 13:49,55.8,55.8,55.8,55.8,220,0
FPT,11/27/2020 13:50,55.8,55.9,55.8,55.8,2540,0
FPT,11/27/2020 13:51,55.8,56,55.8,56,28910,0
FPT,11/27/2020 13:52,55.9,56,55.8,55.8,29520,0
FPT,11/27/2020 13:53,55.8,55.9,55.8,55.9,2300,0
FPT,11/27/2020 13:55,55.9,55.9,55.8,55.8,11680,0
FPT,11/27/2020 13:56,55.9,55.9,55.8,55.8,1910,0
FPT,11/27/2020 13:57,55.8,55.8,55.8,55.8,3010,0
FPT,11/27/2020 13:58,55.9,55.9,55.9,55.9,8810,0
FPT,11/27/2020 13:59,55.9,56,55.9,56,4410,0
FPT,11/27/2020 14:00,56,56,55.9,55.9,4980,0
FPT,11/27/2020 14:01,56,56,55.9,55.9,1540,0
FPT,11/27/2020 14:02,56,56,56,56,6060,0
FPT,11/27/2020 14:03,56,56,56,56,4830,0
FPT,11/27/2020 14:04,56,56,56,56,7080,0
FPT,11/27/2020 14:05,56,56,56,56,30420,0
FPT,11/27/2020 14:06,56,56,56,56,56070,0
FPT,11/27/2020 14:07,56,56,56,56,23020,0
FPT,11/27/2020 14:08,56,56.1,56,56,9180,0
FPT,11/27/2020 14:09,56,56.1,56,56.1,7800,0
FPT,11/27/2020 14:10,56,56,56,56,200,0
FPT,11/27/2020 14:11,56.1,56.1,56,56,4020,0
FPT,11/27/2020 14:12,56,56.1,56,56.1,24030,0
FPT,11/27/2020 14:13,56.1,56.1,56,56.1,15000,0
FPT,11/27/2020 14:14,56.1,56.1,56,56,10610,0
FPT,11/27/2020 14:15,56.1,56.1,56.1,56.1,7760,0
FPT,11/27/2020 14:16,56.2,56.2,56.1,56.2,27750,0
FPT,11/27/2020 14:17,56.1,56.1,56,56,38160,0
FPT,11/27/2020 14:18,56,56,56,56,3720,0
FPT,11/27/2020 14:19,56,56,56,56,4660,0
FPT,11/27/2020 14:20,56.1,56.1,56,56,2310,0
FPT,11/27/2020 14:21,56.1,56.1,56,56.1,3110,0
FPT,11/27/2020 14:22,56,56.2,56,56.2,39310,0
FPT,11/27/2020 14:23,56.2,56.2,56.1,56.1,31420,0
FPT,11/27/2020 14:24,56.2,56.2,56.2,56.2,40,0
FPT,11/27/2020 14:25,56.2,56.2,56.2,56.2,3310,0
FPT,11/27/2020 14:26,56.1,56.2,56.1,56.2,3760,0
FPT,11/27/2020 14:27,56.1,56.2,56.1,56.2,2480,0
FPT,11/27/2020 14:28,56.2,56.2,56.1,56.1,9480,0
FPT,11/27/2020 14:29,56.2,56.2,56.1,56.2,750,0
FPT,11/27/2020 14:30,56.1,56.1,56.1,56.1,1600,0
FPT,11/27/2020 14:46,56.2,56.2,56.2,56.2,128490,0
FPT,11/30/2020 9:15,56.7,56.7,56.6,56.6,228570,0
FPT,11/30/2020 9:16,56.6,56.6,56.6,56.6,7000,0
FPT,11/30/2020 9:17,56.6,56.6,56.5,56.5,18590,0
FPT,11/30/2020 9:18,56.5,56.6,56.4,56.4,17550,0
FPT,11/30/2020 9:19,56.3,56.3,56.2,56.2,14950,0
FPT,11/30/2020 9:20,56.2,56.2,56.2,56.2,9940,0
FPT,11/30/2020 9:21,56.2,56.2,56.2,56.2,4930,0
FPT,11/30/2020 9:22,56.2,56.2,56.1,56.1,2950,0
FPT,11/30/2020 9:23,56.1,56.2,56.1,56.2,3330,0
FPT,11/30/2020 9:24,56.1,56.1,56.1,56.1,1500,0
FPT,11/30/2020 9:25,56.2,56.2,56.2,56.2,200,0
FPT,11/30/2020 9:26,56.1,56.1,56.1,56.1,460,0
FPT,11/30/2020 9:27,56.2,56.3,56.2,56.3,6560,0
FPT,11/30/2020 9:28,56.4,56.5,56.4,56.5,33480,0
FPT,11/30/2020 9:29,56.5,56.5,56.4,56.5,18360,0
FPT,11/30/2020 9:30,56.4,56.5,56.4,56.5,3250,0
FPT,11/30/2020 9:31,56.5,56.5,56.5,56.5,9010,0
FPT,11/30/2020 9:32,56.5,56.5,56.5,56.5,5020,0
FPT,11/30/2020 9:33,56.5,56.5,56.4,56.4,6830,0
FPT,11/30/2020 9:34,56.4,56.5,56.4,56.5,540,0
FPT,11/30/2020 9:35,56.4,56.5,56.4,56.4,460,0
FPT,11/30/2020 9:36,56.4,56.5,56.4,56.5,3500,0
FPT,11/30/2020 9:37,56.5,56.5,56.4,56.4,15320,0
FPT,11/30/2020 9:38,56.5,56.5,56.5,56.5,52210,0
FPT,11/30/2020 9:39,56.4,56.6,56.4,56.6,65770,0
FPT,11/30/2020 9:40,56.5,56.5,56.5,56.5,23070,0
FPT,11/30/2020 9:41,56.5,56.5,56.5,56.5,5040,0
FPT,11/30/2020 9:42,56.5,56.5,56.5,56.5,360,0
FPT,11/30/2020 9:43,56.4,56.5,56.4,56.5,160,0
FPT,11/30/2020 9:44,56.5,56.5,56.5,56.5,250,0
FPT,11/30/2020 9:45,56.4,56.4,56.3,56.3,710,0
FPT,11/30/2020 9:46,56.4,56.4,56.4,56.4,1860,0
FPT,11/30/2020 9:47,56.4,56.4,56.4,56.4,1380,0
FPT,11/30/2020 9:48,56.3,56.3,56.3,56.3,550,0
FPT,11/30/2020 9:49,56.3,56.4,56.3,56.4,1700,0
FPT,11/30/2020 9:50,56.4,56.4,56.3,56.3,280,0
FPT,11/30/2020 9:51,56.4,56.4,56.3,56.3,14860,0
FPT,11/30/2020 9:52,56.4,56.4,56.3,56.3,8600,0
FPT,11/30/2020 9:53,56.3,56.3,56.3,56.3,14000,0
FPT,11/30/2020 9:54,56.3,56.4,56.3,56.4,7770,0
FPT,11/30/2020 9:55,56.3,56.4,56.3,56.4,2190,0
FPT,11/30/2020 9:56,56.4,56.4,56.3,56.3,3380,0
FPT,11/30/2020 9:57,56.4,56.4,56.4,56.4,2180,0
FPT,11/30/2020 9:58,56.4,56.4,56.4,56.4,4440,0
FPT,11/30/2020 9:59,56.4,56.4,56.4,56.4,1110,0
FPT,11/30/2020 10:00,56.4,56.4,56.4,56.4,5610,0
FPT,11/30/2020 10:01,56.4,56.5,56.3,56.5,17920,0
FPT,11/30/2020 10:02,56.5,56.5,56.4,56.4,2050,0
FPT,11/30/2020 10:03,56.4,56.4,56.4,56.4,2370,0
FPT,11/30/2020 10:04,56.4,56.4,56.2,56.2,20610,0
FPT,11/30/2020 10:05,56.2,56.4,56.2,56.2,7080,0
FPT,11/30/2020 10:06,56.2,56.2,56.2,56.2,9260,0
FPT,11/30/2020 10:07,56.3,56.3,56.2,56.3,660,0
FPT,11/30/2020 10:08,56.3,56.4,56.2,56.4,8060,0
FPT,11/30/2020 10:09,56.3,56.3,56.3,56.3,2760,0
FPT,11/30/2020 10:10,56.4,56.4,56.2,56.2,10010,0
FPT,11/30/2020 10:11,56.3,56.4,56.3,56.4,330,0
FPT,11/30/2020 10:12,56.3,56.4,56.3,56.3,8790,0
FPT,11/30/2020 10:13,56.3,56.3,56.3,56.3,6320,0
FPT,11/30/2020 10:14,56.3,56.3,56.3,56.3,2220,0
FPT,11/30/2020 10:15,56.3,56.3,56.3,56.3,3810,0
FPT,11/30/2020 10:16,56.3,56.4,56.3,56.4,22520,0
FPT,11/30/2020 10:17,56.4,56.5,56.2,56.2,85380,0
FPT,11/30/2020 10:18,56.5,56.5,56.3,56.5,22770,0
FPT,11/30/2020 10:19,56.5,56.6,56.4,56.5,48430,0
FPT,11/30/2020 10:20,56.6,56.6,56.5,56.5,12890,0
FPT,11/30/2020 10:21,56.5,56.5,56.3,56.3,17430,0
FPT,11/30/2020 10:22,56.3,56.5,56.3,56.5,14620,0
FPT,11/30/2020 10:23,56.5,56.5,56.3,56.5,11190,0
FPT,11/30/2020 10:24,56.4,56.4,56.3,56.3,11130,0
FPT,11/30/2020 10:25,56.3,56.4,56.3,56.3,10150,0
FPT,11/30/2020 10:26,56.4,56.5,56.4,56.5,11020,0
FPT,11/30/2020 10:27,56.4,56.4,56.4,56.4,1000,0
FPT,11/30/2020 10:28,56.4,56.4,56.4,56.4,7610,0
FPT,11/30/2020 10:29,56.4,56.5,56.4,56.4,11960,0
FPT,11/30/2020 10:30,56.4,56.4,56.4,56.4,2540,0
FPT,11/30/2020 10:31,56.4,56.4,56.4,56.4,720,0
FPT,11/30/2020 10:32,56.4,56.5,56.4,56.5,17870,0
FPT,11/30/2020 10:33,56.4,56.4,56.4,56.4,15560,0
FPT,11/30/2020 10:34,56.5,56.5,56.5,56.5,11780,0
FPT,11/30/2020 10:35,56.5,56.6,56.5,56.6,17250,0
FPT,11/30/2020 10:36,56.6,56.6,56.5,56.5,6060,0
FPT,11/30/2020 10:37,56.6,56.6,56.5,56.5,6050,0
FPT,11/30/2020 10:38,56.5,56.5,56.5,56.5,6340,0
FPT,11/30/2020 10:39,56.5,56.5,56.4,56.4,17730,0
FPT,11/30/2020 10:40,56.5,56.5,56.4,56.4,12780,0
FPT,11/30/2020 10:41,56.4,56.5,56.3,56.3,14310,0
FPT,11/30/2020 10:42,56.3,56.5,56.3,56.4,1830,0
FPT,11/30/2020 10:43,56.4,56.4,56.4,56.4,2750,0
FPT,11/30/2020 10:44,56.4,56.4,56.3,56.4,13400,0
FPT,11/30/2020 10:45,56.4,56.4,56.4,56.4,2550,0
FPT,11/30/2020 10:46,56.4,56.4,56.4,56.4,5570,0
FPT,11/30/2020 10:48,56.4,56.4,56.3,56.3,7430,0
FPT,11/30/2020 10:49,56.3,56.3,56.3,56.3,100,0
FPT,11/30/2020 10:50,56.4,56.5,56.4,56.5,1970,0
FPT,11/30/2020 10:51,56.5,56.5,56.4,56.4,10780,0
FPT,11/30/2020 10:52,56.4,56.4,56.4,56.4,2250,0
FPT,11/30/2020 10:53,56.4,56.5,56.4,56.4,10740,0
FPT,11/30/2020 10:54,56.4,56.4,56.4,56.4,890,0
FPT,11/30/2020 10:55,56.4,56.4,56.4,56.4,970,0
FPT,11/30/2020 10:56,56.5,56.6,56.5,56.6,38130,0
FPT,11/30/2020 10:57,56.5,56.6,56.5,56.6,43800,0
FPT,11/30/2020 10:58,56.5,56.6,56.5,56.5,400,0
FPT,11/30/2020 10:59,56.5,56.5,56.5,56.5,2220,0
FPT,11/30/2020 11:00,56.6,56.6,56.4,56.4,15070,0
FPT,11/30/2020 11:01,56.5,56.5,56.4,56.4,22740,0
FPT,11/30/2020 11:02,56.4,56.5,56.3,56.5,14590,0
FPT,11/30/2020 11:03,56.5,56.5,56.5,56.5,8230,0
FPT,11/30/2020 11:04,56.4,56.5,56.4,56.5,5000,0
FPT,11/30/2020 11:05,56.4,56.4,56.4,56.4,330,0
FPT,11/30/2020 11:06,56.3,56.3,56.3,56.3,13070,0
FPT,11/30/2020 11:07,56.3,56.3,56.3,56.3,200,0
FPT,11/30/2020 11:08,56.5,56.5,56.5,56.5,4800,0
FPT,11/30/2020 11:09,56.3,56.3,56.3,56.3,3680,0
FPT,11/30/2020 11:10,56.4,56.5,56.3,56.5,750,0
FPT,11/30/2020 11:11,56.4,56.5,56.4,56.5,6540,0
FPT,11/30/2020 11:12,56.5,56.5,56.4,56.4,350,0
FPT,11/30/2020 11:13,56.3,56.5,56.3,56.5,8350,0
FPT,11/30/2020 11:14,56.4,56.4,56.4,56.4,10,0
FPT,11/30/2020 11:15,56.4,56.4,56.4,56.4,1400,0
FPT,11/30/2020 11:16,56.4,56.4,56.3,56.3,9950,0
FPT,11/30/2020 11:17,56.3,56.3,56.3,56.3,6650,0
FPT,11/30/2020 11:18,56.4,56.4,56.4,56.4,1500,0
FPT,11/30/2020 11:19,56.4,56.4,56.4,56.4,2500,0
FPT,11/30/2020 11:20,56.4,56.4,56.4,56.4,1430,0
FPT,11/30/2020 11:21,56.4,56.4,56.4,56.4,330,0
FPT,11/30/2020 11:22,56.5,56.5,56.3,56.3,10350,0
FPT,11/30/2020 11:23,56.3,56.3,56.3,56.3,4410,0
FPT,11/30/2020 11:24,56.3,56.3,56.3,56.3,2770,0
FPT,11/30/2020 11:25,56.4,56.4,56.4,56.4,1220,0
FPT,11/30/2020 11:26,56.4,56.4,56.3,56.3,7660,0
FPT,11/30/2020 11:28,56.3,56.4,56.3,56.3,10000,0
FPT,11/30/2020 11:29,56.3,56.3,56.2,56.2,12880,0
FPT,11/30/2020 13:00,56.3,56.3,56.2,56.2,4500,0
FPT,11/30/2020 13:01,56.2,56.3,56.2,56.2,16460,0
FPT,11/30/2020 13:02,56.3,56.3,56.2,56.3,6760,0
FPT,11/30/2020 13:04,56.3,56.3,56.2,56.2,15730,0
FPT,11/30/2020 13:05,56.3,56.3,56.3,56.3,7700,0
FPT,11/30/2020 13:06,56.3,56.3,56.2,56.3,6400,0
FPT,11/30/2020 13:07,56.3,56.3,56.2,56.2,83300,0
FPT,11/30/2020 13:08,56.1,56.2,56.1,56.1,13030,0
FPT,11/30/2020 13:09,56.1,56.1,56.1,56.1,16990,0
FPT,11/30/2020 13:10,56.1,56.1,56.1,56.1,5300,0
FPT,11/30/2020 13:11,56.2,56.2,56.1,56.2,8810,0
FPT,11/30/2020 13:12,56.2,56.2,56.1,56.2,600,0
FPT,11/30/2020 13:14,56.2,56.2,56.1,56.1,1210,0
FPT,11/30/2020 13:15,56.1,56.2,56.1,56.2,5710,0
FPT,11/30/2020 13:17,56.2,56.2,56.1,56.1,1020,0
FPT,11/30/2020 13:18,56.1,56.1,56.1,56.1,1900,0
FPT,11/30/2020 13:19,56.2,56.2,56.1,56.1,16200,0
FPT,11/30/2020 13:20,56.1,56.2,56.1,56.1,8940,0
FPT,11/30/2020 13:21,56.1,56.1,56.1,56.1,1500,0
FPT,11/30/2020 13:22,56.2,56.2,56.1,56.1,5860,0
FPT,11/30/2020 13:23,56.1,56.2,56.1,56.2,3080,0
FPT,11/30/2020 13:24,56.2,56.2,56.2,56.2,400,0
FPT,11/30/2020 13:25,56.1,56.1,56.1,56.1,2000,0
FPT,11/30/2020 13:26,56.2,56.2,56.2,56.2,5600,0
FPT,11/30/2020 13:28,56.2,56.2,56.1,56.1,9490,0
FPT,11/30/2020 13:29,56.2,56.2,56.1,56.2,37800,0
FPT,11/30/2020 13:30,56.2,56.2,56.1,56.2,10260,0
FPT,11/30/2020 13:31,56.2,56.2,56.1,56.2,3760,0
FPT,11/30/2020 13:32,56.2,56.4,56.2,56.4,58650,0
FPT,11/30/2020 13:33,56.4,56.4,56.4,56.4,6460,0
FPT,11/30/2020 13:34,56.3,56.3,56.3,56.3,2050,0
FPT,11/30/2020 13:35,56.3,56.3,56.3,56.3,650,0
FPT,11/30/2020 13:36,56.3,56.3,56.2,56.2,11120,0
FPT,11/30/2020 13:37,56.2,56.2,56.2,56.2,690,0
FPT,11/30/2020 13:38,56.2,56.2,56.2,56.2,9400,0
FPT,11/30/2020 13:39,56.2,56.2,56.2,56.2,2020,0
FPT,11/30/2020 13:40,56.3,56.3,56.2,56.2,6270,0
FPT,11/30/2020 13:41,56.2,56.2,56.2,56.2,400,0
FPT,11/30/2020 13:42,56.2,56.2,56.2,56.2,7660,0
FPT,11/30/2020 13:43,56.2,56.2,56.1,56.2,12180,0
FPT,11/30/2020 13:44,56.3,56.3,56.1,56.1,510,0
FPT,11/30/2020 13:45,56.1,56.2,56.1,56.2,7750,0
FPT,11/30/2020 13:46,56.2,56.2,56.2,56.2,3200,0
FPT,11/30/2020 13:47,56.2,56.2,56.2,56.2,710,0
FPT,11/30/2020 13:48,56.2,56.2,56.2,56.2,7170,0
FPT,11/30/2020 13:49,56.2,56.2,56.1,56.1,6810,0
FPT,11/30/2020 13:50,56.2,56.2,56.2,56.2,5010,0
FPT,11/30/2020 13:51,56.2,56.2,56.2,56.2,60,0
FPT,11/30/2020 13:52,56.2,56.2,56.2,56.2,3910,0
FPT,11/30/2020 13:53,56.2,56.2,56.2,56.2,500,0
FPT,11/30/2020 13:54,56.2,56.3,56.2,56.3,7050,0
FPT,11/30/2020 13:55,56.2,56.2,56.2,56.2,450,0
FPT,11/30/2020 13:56,56.2,56.2,56.2,56.2,1650,0
FPT,11/30/2020 13:57,56.2,56.2,56.2,56.2,1950,0
FPT,11/30/2020 13:58,56.2,56.2,56.1,56.1,11800,0
FPT,11/30/2020 13:59,56.1,56.2,56.1,56.2,1060,0
FPT,11/30/2020 14:00,56.2,56.2,56.2,56.2,160,0
FPT,11/30/2020 14:01,56.2,56.2,56.2,56.2,2640,0
FPT,11/30/2020 14:02,56.2,56.2,56.2,56.2,50,0
FPT,11/30/2020 14:03,56.2,56.2,56.2,56.2,2870,0
FPT,11/30/2020 14:04,56.2,56.2,56.2,56.2,450,0
FPT,11/30/2020 14:05,56.2,56.2,56.2,56.2,1500,0
FPT,11/30/2020 14:06,56.3,56.3,56.2,56.3,2630,0
FPT,11/30/2020 14:07,56.2,56.3,56.2,56.2,720,0
FPT,11/30/2020 14:08,56.3,56.3,56.3,56.3,16780,0
FPT,11/30/2020 14:09,56.3,56.3,56.2,56.2,8930,0
FPT,11/30/2020 14:10,56.3,56.3,56.2,56.2,240,0
FPT,11/30/2020 14:11,56.3,56.3,56.3,56.3,11850,0
FPT,11/30/2020 14:12,56.2,56.4,56.2,56.4,8290,0
FPT,11/30/2020 14:13,56.4,56.4,56.4,56.4,11390,0
FPT,11/30/2020 14:14,56.4,56.4,56.3,56.3,18750,0
FPT,11/30/2020 14:15,56.3,56.3,56.3,56.3,2190,0
FPT,11/30/2020 14:16,56.3,56.3,56.3,56.3,100,0
FPT,11/30/2020 14:17,56.3,56.3,56.3,56.3,1580,0
FPT,11/30/2020 14:18,56.4,56.4,56.3,56.3,14610,0
FPT,11/30/2020 14:19,56.3,56.3,56.2,56.2,3600,0
FPT,11/30/2020 14:20,56.2,56.3,56.2,56.2,7800,0
FPT,11/30/2020 14:21,56.2,56.3,56.2,56.2,21090,0
FPT,11/30/2020 14:22,56.2,56.2,56.2,56.2,6650,0
FPT,11/30/2020 14:23,56.2,56.2,56.2,56.2,7620,0
FPT,11/30/2020 14:24,56.2,56.3,56.2,56.2,5720,0
FPT,11/30/2020 14:25,56.3,56.3,56.2,56.3,9260,0
FPT,11/30/2020 14:26,56.2,56.2,56.1,56.1,44720,0
FPT,11/30/2020 14:27,56.1,56.2,55.9,55.9,114110,0
FPT,11/30/2020 14:28,55.9,56,55.8,55.8,32710,0
FPT,11/30/2020 14:29,55.9,55.9,55.8,55.8,16280,0
FPT,11/30/2020 14:46,55.4,55.4,55.4,55.4,437300,0
FPT,12/1/2020 9:15,55,55,54.8,54.8,123290,0
FPT,12/1/2020 9:16,54.9,55,54.9,54.9,22690,0
FPT,12/1/2020 9:18,54.9,54.9,54.9,54.9,62010,0
FPT,12/1/2020 9:20,55,55,55,55,115810,0
FPT,12/1/2020 9:22,55,55,55,55,50390,0
FPT,12/1/2020 9:24,55.1,55.1,55.1,55.1,24340,0
FPT,12/1/2020 9:25,55.1,55.1,55.1,55.1,12570,0
FPT,12/1/2020 9:26,55.1,55.1,55.1,55.1,45260,0
FPT,12/1/2020 9:27,55.1,55.1,55.1,55.1,56390,0
FPT,12/1/2020 9:28,55.1,55.1,55.1,55.1,7810,0
FPT,12/1/2020 9:29,55.1,55.1,55.1,55.1,29280,0
FPT,12/1/2020 9:30,55.2,55.2,55.2,55.2,13100,0
FPT,12/1/2020 9:31,55,55.1,55,55.1,5760,0
FPT,12/1/2020 9:32,55.2,55.2,55.2,55.2,12180,0
FPT,12/1/2020 9:33,55.2,55.2,55.2,55.2,71650,0
FPT,12/1/2020 9:34,55.1,55.2,55.1,55.2,19600,0
FPT,12/1/2020 9:35,55.1,55.2,55.1,55.2,910,0
FPT,12/1/2020 9:36,55.2,55.2,55.2,55.2,43950,0
FPT,12/1/2020 9:37,55.2,55.2,55.2,55.2,44960,0
FPT,12/1/2020 9:38,55.2,55.2,55.1,55.1,19430,0
FPT,12/1/2020 9:39,55.1,55.1,55.1,55.1,16610,0
FPT,12/1/2020 9:40,55.1,55.1,55.1,55.1,26820,0
FPT,12/1/2020 9:41,55,55,55,55,129080,0
FPT,12/1/2020 9:42,55.1,55.1,55.1,55.1,4210,0
FPT,12/1/2020 9:43,55,55,55,55,1660,0
FPT,12/1/2020 9:44,55,55,55,55,36290,0
FPT,12/1/2020 9:45,55,55,55,55,15380,0
FPT,12/1/2020 9:46,54.9,55,54.9,55,19480,0
FPT,12/1/2020 9:47,55,55,55,55,21070,0
FPT,12/1/2020 9:48,55,55,55,55,14290,0
FPT,12/1/2020 9:49,55.1,55.1,55,55,13400,0
FPT,12/1/2020 9:50,55.1,55.1,55.1,55.1,28530,0
FPT,12/1/2020 9:51,55.1,55.2,55.1,55.1,21530,0
FPT,12/1/2020 9:52,55.1,55.2,55.1,55.2,30530,0
FPT,12/1/2020 9:53,55.3,55.3,55.2,55.2,14200,0
FPT,12/1/2020 9:54,55.3,55.3,55.3,55.3,6010,0
FPT,12/1/2020 9:55,55.3,55.3,55.2,55.2,5950,0
FPT,12/1/2020 9:56,55.3,55.3,55.2,55.2,2010,0
FPT,12/1/2020 9:57,55.3,55.3,55.3,55.3,8050,0
FPT,12/1/2020 9:58,55.3,55.3,55.3,55.3,11580,0
FPT,12/1/2020 9:59,55.3,55.3,55.2,55.3,13430,0
FPT,12/1/2020 10:00,55.2,55.3,55.2,55.3,42100,0
FPT,12/1/2020 10:01,55.2,55.3,55.2,55.3,4300,0
FPT,12/1/2020 10:02,55.3,55.3,55.3,55.3,290,0
FPT,12/1/2020 10:03,55.3,55.3,55.3,55.3,24260,0
FPT,12/1/2020 10:04,55.4,55.4,55.3,55.4,13560,0
FPT,12/1/2020 10:05,55.4,55.4,55.4,55.4,3360,0
FPT,12/1/2020 10:06,55.4,55.4,55.3,55.3,1720,0
FPT,12/1/2020 10:07,55.4,55.4,55.3,55.3,530,0
FPT,12/1/2020 10:08,55.3,55.4,55.3,55.4,14510,0
FPT,12/1/2020 10:09,55.4,55.4,55.3,55.4,18490,0
FPT,12/1/2020 10:10,55.4,55.4,55.3,55.3,17660,0
FPT,12/1/2020 10:13,55.3,55.3,55.3,55.3,21580,0
FPT,12/1/2020 10:14,55.3,55.3,55.2,55.2,20890,0
FPT,12/1/2020 10:15,55.2,55.3,55.2,55.3,1200,0
FPT,12/1/2020 10:16,55.3,55.3,55.2,55.3,8000,0
FPT,12/1/2020 10:17,55.3,55.3,55.3,55.3,5000,0
FPT,12/1/2020 10:18,55.3,55.3,55.2,55.3,25490,0
FPT,12/1/2020 10:19,55.3,55.3,55.3,55.3,1290,0
FPT,12/1/2020 10:20,55.2,55.3,55.2,55.3,10550,0
FPT,12/1/2020 10:21,55.3,55.3,55.2,55.2,12170,0
FPT,12/1/2020 10:22,55.1,55.3,55.1,55.2,2700,0
FPT,12/1/2020 10:23,55.2,55.2,55.2,55.2,1810,0
FPT,12/1/2020 10:24,55.2,55.2,55.1,55.1,9000,0
FPT,12/1/2020 10:25,55.1,55.2,55.1,55.1,20560,0
FPT,12/1/2020 10:26,55.2,55.2,55.1,55.2,2440,0
FPT,12/1/2020 10:27,55.2,55.2,55.1,55.2,1720,0
FPT,12/1/2020 10:28,55.2,55.2,55.2,55.2,4630,0
FPT,12/1/2020 10:29,55.2,55.2,55.1,55.1,5040,0
FPT,12/1/2020 10:30,55.1,55.1,55.1,55.1,250,0
FPT,12/1/2020 10:31,55.2,55.2,55.2,55.2,7140,0
FPT,12/1/2020 10:32,55.2,55.2,55.2,55.2,3030,0
FPT,12/1/2020 10:33,55.2,55.2,55.2,55.2,520,0
FPT,12/1/2020 10:34,55.2,55.2,55.2,55.2,1920,0
FPT,12/1/2020 10:35,55.2,55.2,55.2,55.2,300,0
FPT,12/1/2020 10:36,55.2,55.2,55.2,55.2,5290,0
FPT,12/1/2020 10:37,55.2,55.2,55.2,55.2,3000,0
FPT,12/1/2020 10:38,55.2,55.2,55.2,55.2,3350,0
FPT,12/1/2020 10:39,55.2,55.2,55.1,55.2,31020,0
FPT,12/1/2020 10:40,55.2,55.2,55.1,55.2,1540,0
FPT,12/1/2020 10:41,55.1,55.1,55.1,55.1,2000,0
FPT,12/1/2020 10:42,55.1,55.1,55.1,55.1,13270,0
FPT,12/1/2020 10:43,55,55.1,55,55.1,2950,0
FPT,12/1/2020 10:44,55.1,55.1,55.1,55.1,6780,0
FPT,12/1/2020 10:45,55.1,55.1,55,55.1,15800,0
FPT,12/1/2020 10:46,55.1,55.3,55.1,55.3,24360,0
FPT,12/1/2020 10:48,55.2,55.2,55.2,55.2,3860,0
FPT,12/1/2020 10:49,55.2,55.2,55.2,55.2,7270,0
FPT,12/1/2020 10:50,55.2,55.2,55.2,55.2,40,0
FPT,12/1/2020 10:51,55.2,55.2,55.2,55.2,6340,0
FPT,12/1/2020 10:52,55.3,55.3,55.3,55.3,500,0
FPT,12/1/2020 10:53,55.2,55.2,55.2,55.2,1080,0
FPT,12/1/2020 10:54,55.2,55.2,55.2,55.2,3480,0
FPT,12/1/2020 10:55,55.2,55.2,55.2,55.2,1000,0
FPT,12/1/2020 10:56,55.2,55.2,55.2,55.2,1200,0
FPT,12/1/2020 10:57,55.1,55.1,55.1,55.1,2060,0
FPT,12/1/2020 10:58,55.1,55.1,55.1,55.1,5800,0
FPT,12/1/2020 10:59,55.2,55.2,55.2,55.2,6340,0
FPT,12/1/2020 11:00,55.2,55.2,55.1,55.1,5790,0
FPT,12/1/2020 11:01,55.2,55.2,55.2,55.2,4000,0
FPT,12/1/2020 11:02,55.2,55.2,55.2,55.2,4290,0
FPT,12/1/2020 11:03,55.2,55.2,55.2,55.2,8010,0
FPT,12/1/2020 11:05,55.2,55.2,55.2,55.2,850,0
FPT,12/1/2020 11:06,55.1,55.1,55.1,55.1,30,0
FPT,12/1/2020 11:07,55.2,55.2,55.2,55.2,10,0
FPT,12/1/2020 11:08,55.2,55.2,55.2,55.2,300,0
FPT,12/1/2020 11:09,55.1,55.2,55.1,55.1,4880,0
FPT,12/1/2020 11:10,55.1,55.2,55.1,55.2,1680,0
FPT,12/1/2020 11:11,55.2,55.2,55.1,55.1,1040,0
FPT,12/1/2020 11:12,55.1,55.2,55.1,55.2,1400,0
FPT,12/1/2020 11:13,55.2,55.2,55.2,55.2,310,0
FPT,12/1/2020 11:14,55.2,55.2,55.1,55.1,10500,0
FPT,12/1/2020 11:15,55.2,55.2,55.2,55.2,2140,0
FPT,12/1/2020 11:16,55.2,55.2,55.1,55.1,3380,0
FPT,12/1/2020 11:17,55.1,55.2,55.1,55.1,3000,0
FPT,12/1/2020 11:18,55.2,55.2,55.1,55.1,7920,0
FPT,12/1/2020 11:19,55.1,55.1,55.1,55.1,2040,0
FPT,12/1/2020 11:20,55.1,55.1,55.1,55.1,3370,0
FPT,12/1/2020 11:21,55.1,55.2,55.1,55.1,3250,0
FPT,12/1/2020 11:22,55.2,55.2,55.1,55.1,4720,0
FPT,12/1/2020 11:23,55.1,55.2,55.1,55.2,570,0
FPT,12/1/2020 11:24,55.1,55.2,55.1,55.2,1590,0
FPT,12/1/2020 11:25,55.2,55.2,55.2,55.2,6310,0
FPT,12/1/2020 11:26,55.1,55.2,55.1,55.2,3920,0
FPT,12/1/2020 11:27,55.2,55.2,55.1,55.1,1230,0
FPT,12/1/2020 11:28,55.1,55.2,55.1,55.2,4910,0
FPT,12/1/2020 11:29,55.1,55.2,55.1,55.1,25910,0
FPT,12/1/2020 13:00,55.2,55.2,55.2,55.2,9130,0
FPT,12/1/2020 13:01,55.2,55.2,55.1,55.1,2230,0
FPT,12/1/2020 13:02,55.2,55.2,55.1,55.1,10760,0
FPT,12/1/2020 13:03,55.1,55.2,55.1,55.1,2970,0
FPT,12/1/2020 13:04,55.1,55.1,55.1,55.1,3360,0
FPT,12/1/2020 13:05,55.1,55.2,55.1,55.2,11130,0
FPT,12/1/2020 13:06,55.1,55.2,55.1,55.2,9320,0
FPT,12/1/2020 13:07,55.2,55.2,55.2,55.2,6540,0
FPT,12/1/2020 13:08,55.1,55.2,55.1,55.2,4030,0
FPT,12/1/2020 13:09,55.2,55.2,55.2,55.2,7060,0
FPT,12/1/2020 13:10,55.2,55.3,55.2,55.3,1450,0
FPT,12/1/2020 13:11,55.3,55.3,55.2,55.3,27970,0
FPT,12/1/2020 13:12,55.2,55.3,55.2,55.3,2470,0
FPT,12/1/2020 13:13,55.3,55.3,55.2,55.2,11460,0
FPT,12/1/2020 13:14,55.2,55.3,55.2,55.3,3220,0
FPT,12/1/2020 13:15,55.3,55.4,55.3,55.4,34860,0
FPT,12/1/2020 13:16,55.3,55.3,55.2,55.3,2080,0
FPT,12/1/2020 13:17,55.3,55.4,55.3,55.4,3280,0
FPT,12/1/2020 13:18,55.3,55.3,55.3,55.3,1200,0
FPT,12/1/2020 13:20,55.4,55.4,55.4,55.4,1010,0
FPT,12/1/2020 13:21,55.4,55.4,55.4,55.4,5120,0
FPT,12/1/2020 13:22,55.4,55.4,55.4,55.4,3610,0
FPT,12/1/2020 13:23,55.4,55.4,55.4,55.4,1000,0
FPT,12/1/2020 13:24,55.3,55.4,55.3,55.4,7510,0
FPT,12/1/2020 13:25,55.4,55.4,55.3,55.4,21140,0
FPT,12/1/2020 13:26,55.4,55.4,55.4,55.4,20,0
FPT,12/1/2020 13:27,55.4,55.4,55.4,55.4,250,0
FPT,12/1/2020 13:28,55.4,55.4,55.3,55.3,2990,0
FPT,12/1/2020 13:29,55.2,55.4,55.2,55.3,56550,0
FPT,12/1/2020 13:30,55.3,55.3,55.3,55.3,7790,0
FPT,12/1/2020 13:31,55.4,55.4,55.2,55.2,37540,0
FPT,12/1/2020 13:32,55.2,55.2,55.1,55.2,9700,0
FPT,12/1/2020 13:33,55.2,55.2,55.2,55.2,1700,0
FPT,12/1/2020 13:34,55.2,55.2,55.1,55.1,2220,0
FPT,12/1/2020 13:35,55.2,55.2,55.2,55.2,900,0
FPT,12/1/2020 13:36,55.2,55.2,55.2,55.2,20860,0
FPT,12/1/2020 13:37,55.1,55.2,55.1,55.2,1680,0
FPT,12/1/2020 13:38,55.2,55.2,55.2,55.2,15570,0
FPT,12/1/2020 13:39,55.2,55.2,55.1,55.2,3150,0
FPT,12/1/2020 13:40,55.2,55.2,55.2,55.2,500,0
FPT,12/1/2020 13:41,55.2,55.2,55.1,55.1,11220,0
FPT,12/1/2020 13:42,55.2,55.2,55.2,55.2,240,0
FPT,12/1/2020 13:43,55.2,55.3,55.1,55.2,28340,0
FPT,12/1/2020 13:45,55.2,55.2,55.2,55.2,1210,0
FPT,12/1/2020 13:46,55.2,55.3,55.2,55.3,1550,0
FPT,12/1/2020 13:47,55.3,55.3,55.3,55.3,1750,0
FPT,12/1/2020 13:48,55.3,55.3,55.2,55.3,13240,0
FPT,12/1/2020 13:49,55.3,55.4,55.3,55.3,3730,0
FPT,12/1/2020 13:50,55.3,55.3,55.2,55.3,8700,0
FPT,12/1/2020 13:51,55.3,55.3,55.3,55.3,17780,0
FPT,12/1/2020 13:52,55.3,55.3,55.3,55.3,30,0
FPT,12/1/2020 13:53,55.3,55.3,55.2,55.3,7260,0
FPT,12/1/2020 13:54,55.2,55.3,55.2,55.3,200,0
FPT,12/1/2020 13:55,55.3,55.3,55.3,55.3,680,0
FPT,12/1/2020 13:56,55.2,55.3,55.2,55.3,3230,0
FPT,12/1/2020 13:57,55.3,55.3,55.3,55.3,1430,0
FPT,12/1/2020 13:58,55.3,55.3,55.2,55.2,50310,0
FPT,12/1/2020 13:59,55.2,55.2,55.2,55.2,22250,0
FPT,12/1/2020 14:00,55.2,55.2,55.1,55.2,1370,0
FPT,12/1/2020 14:01,55.1,55.2,55.1,55.2,2000,0
FPT,12/1/2020 14:02,55.2,55.2,55.2,55.2,29540,0
FPT,12/1/2020 14:03,55.3,55.3,55.3,55.3,260,0
FPT,12/1/2020 14:04,55.2,55.2,55.2,55.2,1020,0
FPT,12/1/2020 14:05,55.3,55.3,55.3,55.3,4050,0
FPT,12/1/2020 14:06,55.3,55.3,55.2,55.2,8650,0
FPT,12/1/2020 14:07,55.3,55.3,55.2,55.3,36790,0
FPT,12/1/2020 14:08,55.3,55.3,55.3,55.3,16900,0
FPT,12/1/2020 14:09,55.3,55.3,55.3,55.3,16860,0
FPT,12/1/2020 14:10,55.3,55.3,55.3,55.3,21120,0
FPT,12/1/2020 14:11,55.3,55.3,55.3,55.3,27610,0
FPT,12/1/2020 14:12,55.3,55.3,55.3,55.3,21010,0
FPT,12/1/2020 14:13,55.3,55.3,55.2,55.3,60190,0
FPT,12/1/2020 14:14,55.3,55.3,55.2,55.3,21510,0
FPT,12/1/2020 14:15,55.3,55.3,55.2,55.3,57000,0
FPT,12/1/2020 14:16,55.3,55.3,55.2,55.3,10800,0
FPT,12/1/2020 14:17,55.2,55.3,55.2,55.2,62420,0
FPT,12/1/2020 14:18,55.2,55.2,55,55,286260,0
FPT,12/1/2020 14:19,54.9,55,54.9,55,38300,0
FPT,12/1/2020 14:20,55,55.1,55,55.1,33630,0
FPT,12/1/2020 14:21,55.1,55.2,55.1,55.2,16760,0
FPT,12/1/2020 14:22,55.2,55.2,55.1,55.1,15770,0
FPT,12/1/2020 14:23,55.2,55.2,55.1,55.2,29030,0
FPT,12/1/2020 14:24,55.2,55.3,55.1,55.1,69450,0
FPT,12/1/2020 14:25,55.2,55.2,55.2,55.2,22080,0
FPT,12/1/2020 14:26,55.1,55.2,55.1,55.2,39900,0
FPT,12/1/2020 14:27,55.1,55.2,55.1,55.1,21080,0
FPT,12/1/2020 14:28,55.2,55.2,55.1,55.2,14440,0
FPT,12/1/2020 14:29,55.2,55.2,55.2,55.2,5620,0
FPT,12/1/2020 14:46,55.2,55.2,55.2,55.2,112290,0
FPT,12/2/2020 9:15,55,55.2,55,55.2,46710,0
FPT,12/2/2020 9:16,55.2,55.2,55.2,55.2,3470,0
FPT,12/2/2020 9:17,55.2,55.2,55.1,55.2,3850,0
FPT,12/2/2020 9:18,55.2,55.2,55.2,55.2,4980,0
FPT,12/2/2020 9:19,55.2,55.2,55.1,55.1,25830,0
FPT,12/2/2020 9:20,55.1,55.1,55.1,55.1,9130,0
FPT,12/2/2020 9:21,55.1,55.2,55.1,55.2,11040,0
FPT,12/2/2020 9:22,55.2,55.3,55.2,55.3,920,0
FPT,12/2/2020 9:23,55.3,55.3,55.2,55.2,3370,0
FPT,12/2/2020 9:24,55.2,55.3,55.2,55.3,6310,0
FPT,12/2/2020 9:25,55.2,55.2,55.1,55.1,50910,0
FPT,12/2/2020 9:26,55.2,55.2,55.1,55.1,69760,0
FPT,12/2/2020 9:27,55.1,55.1,55,55.1,41890,0
FPT,12/2/2020 9:28,55.1,55.1,55,55.1,10460,0
FPT,12/2/2020 9:29,55.1,55.2,55.1,55.2,8470,0
FPT,12/2/2020 9:30,55.2,55.2,55.1,55.1,17680,0
FPT,12/2/2020 9:31,55.1,55.1,55.1,55.1,4890,0
FPT,12/2/2020 9:32,55.1,55.2,55.1,55.2,3200,0
FPT,12/2/2020 9:33,55.1,55.1,55.1,55.1,490,0
FPT,12/2/2020 9:34,55.2,55.2,55.1,55.1,10000,0
FPT,12/2/2020 9:35,55.2,55.2,55.1,55.1,2780,0
FPT,12/2/2020 9:36,55.1,55.2,55.1,55.2,1350,0
FPT,12/2/2020 9:37,55.1,55.3,55.1,55.3,23660,0
FPT,12/2/2020 9:38,55.4,55.4,55.4,55.4,13330,0
FPT,12/2/2020 9:39,55.4,55.4,55.3,55.3,28770,0
FPT,12/2/2020 9:40,55.3,55.3,55.3,55.3,14320,0
FPT,12/2/2020 9:41,55.3,55.3,55.3,55.3,11220,0
FPT,12/2/2020 9:42,55.3,55.3,55.2,55.3,2700,0
FPT,12/2/2020 9:43,55.3,55.4,55.3,55.4,310,0
FPT,12/2/2020 9:44,55.4,55.4,55.4,55.4,610,0
FPT,12/2/2020 9:45,55.4,55.4,55.4,55.4,4040,0
FPT,12/2/2020 9:46,55.3,55.5,55.3,55.5,25440,0
FPT,12/2/2020 9:47,55.5,55.6,55.4,55.6,17550,0
FPT,12/2/2020 9:48,55.6,55.6,55.5,55.6,36170,0
FPT,12/2/2020 9:49,55.6,55.6,55.6,55.6,42150,0
FPT,12/2/2020 9:50,55.6,55.7,55.6,55.7,17180,0
FPT,12/2/2020 9:51,55.6,55.7,55.6,55.7,9260,0
FPT,12/2/2020 9:52,55.7,55.7,55.7,55.7,21020,0
FPT,12/2/2020 9:53,55.7,55.7,55.6,55.6,2750,0
FPT,12/2/2020 9:54,55.6,55.6,55.6,55.6,640,0
FPT,12/2/2020 9:55,55.7,55.7,55.7,55.7,470,0
FPT,12/2/2020 9:56,55.6,55.6,55.6,55.6,1580,0
FPT,12/2/2020 9:57,55.6,55.7,55.5,55.6,38010,0
FPT,12/2/2020 9:58,55.6,55.6,55.6,55.6,100,0
FPT,12/2/2020 9:59,55.5,55.6,55.5,55.5,3300,0
FPT,12/2/2020 10:00,55.6,55.6,55.5,55.5,6520,0
FPT,12/2/2020 10:01,55.5,55.5,55.5,55.5,15700,0
FPT,12/2/2020 10:02,55.5,55.5,55.5,55.5,15790,0
FPT,12/2/2020 10:03,55.5,55.5,55.5,55.5,13700,0
FPT,12/2/2020 10:04,55.5,55.5,55.5,55.5,2620,0
FPT,12/2/2020 10:05,55.5,55.5,55.5,55.5,4200,0
FPT,12/2/2020 10:06,55.5,55.5,55.5,55.5,2380,0
FPT,12/2/2020 10:07,55.5,55.5,55.5,55.5,6180,0
FPT,12/2/2020 10:08,55.6,55.6,55.5,55.5,2620,0
FPT,12/2/2020 10:09,55.5,55.5,55.5,55.5,23000,0
FPT,12/2/2020 10:10,55.5,55.5,55.5,55.5,260,0
FPT,12/2/2020 10:11,55.5,55.5,55.5,55.5,650,0
FPT,12/2/2020 10:12,55.5,55.5,55.5,55.5,6200,0
FPT,12/2/2020 10:13,55.5,55.5,55.5,55.5,1030,0
FPT,12/2/2020 10:14,55.5,55.5,55.5,55.5,1200,0
FPT,12/2/2020 10:15,55.5,55.5,55.5,55.5,6820,0
FPT,12/2/2020 10:16,55.5,55.6,55.5,55.6,1350,0
FPT,12/2/2020 10:17,55.5,55.5,55.5,55.5,3120,0
FPT,12/2/2020 10:18,55.6,55.6,55.6,55.6,23000,0
FPT,12/2/2020 10:19,55.6,55.6,55.5,55.5,2900,0
FPT,12/2/2020 10:20,55.6,55.6,55.6,55.6,1230,0
FPT,12/2/2020 10:21,55.6,55.6,55.6,55.6,5000,0
FPT,12/2/2020 10:22,55.6,55.6,55.6,55.6,19000,0
FPT,12/2/2020 10:23,55.6,55.6,55.6,55.6,7150,0
FPT,12/2/2020 10:24,55.6,55.6,55.6,55.6,600,0
FPT,12/2/2020 10:25,55.6,55.7,55.6,55.7,6500,0
FPT,12/2/2020 10:26,55.6,55.6,55.6,55.6,3400,0
FPT,12/2/2020 10:27,55.6,55.7,55.6,55.7,2110,0
FPT,12/2/2020 10:28,55.7,55.7,55.6,55.6,2260,0
FPT,12/2/2020 10:29,55.6,55.6,55.6,55.6,1910,0
FPT,12/2/2020 10:30,55.6,55.6,55.6,55.6,340,0
FPT,12/2/2020 10:31,55.7,55.7,55.7,55.7,400,0
FPT,12/2/2020 10:32,55.7,55.7,55.6,55.6,8550,0
FPT,12/2/2020 10:33,55.6,55.7,55.6,55.6,15670,0
FPT,12/2/2020 10:34,55.6,55.7,55.6,55.7,9090,0
FPT,12/2/2020 10:35,55.5,55.6,55.5,55.6,10200,0
FPT,12/2/2020 10:36,55.6,55.6,55.6,55.6,12520,0
FPT,12/2/2020 10:37,55.6,55.6,55.6,55.6,3000,0
FPT,12/2/2020 10:38,55.6,55.6,55.6,55.6,5060,0
FPT,12/2/2020 10:39,55.6,55.7,55.6,55.7,520,0
FPT,12/2/2020 10:40,55.7,55.7,55.7,55.7,1940,0
FPT,12/2/2020 10:41,55.6,55.7,55.6,55.7,6300,0
FPT,12/2/2020 10:42,55.6,55.6,55.6,55.6,2620,0
FPT,12/2/2020 10:43,55.6,55.6,55.6,55.6,1500,0
FPT,12/2/2020 10:44,55.6,55.6,55.6,55.6,2280,0
FPT,12/2/2020 10:45,55.6,55.6,55.6,55.6,1610,0
FPT,12/2/2020 10:46,55.6,55.6,55.6,55.6,2000,0
FPT,12/2/2020 10:47,55.5,55.5,55.5,55.5,2050,0
FPT,12/2/2020 10:48,55.6,55.6,55.5,55.5,680,0
FPT,12/2/2020 10:49,55.5,55.5,55.5,55.5,2000,0
FPT,12/2/2020 10:50,55.5,55.6,55.5,55.5,1700,0
FPT,12/2/2020 10:51,55.6,55.6,55.5,55.5,7060,0
FPT,12/2/2020 10:52,55.5,55.5,55.5,55.5,1500,0
FPT,12/2/2020 10:53,55.5,55.5,55.5,55.5,12800,0
FPT,12/2/2020 10:54,55.5,55.5,55.5,55.5,2780,0
FPT,12/2/2020 10:55,55.5,55.5,55.5,55.5,2220,0
FPT,12/2/2020 10:56,55.6,55.6,55.5,55.5,5220,0
FPT,12/2/2020 10:57,55.6,55.6,55.5,55.5,2100,0
FPT,12/2/2020 10:58,55.5,55.5,55.5,55.5,830,0
FPT,12/2/2020 10:59,55.5,55.6,55.5,55.5,3400,0
FPT,12/2/2020 11:00,55.5,55.5,55.5,55.5,890,0
FPT,12/2/2020 11:01,55.6,55.6,55.5,55.6,390,0
FPT,12/2/2020 11:02,55.5,55.6,55.5,55.5,1800,0
FPT,12/2/2020 11:03,55.5,55.5,55.5,55.5,100,0
FPT,12/2/2020 11:04,55.5,55.5,55.5,55.5,1000,0
FPT,12/2/2020 11:05,55.5,55.6,55.5,55.6,710,0
FPT,12/2/2020 11:06,55.6,55.6,55.6,55.6,500,0
FPT,12/2/2020 11:07,55.6,55.6,55.5,55.6,300,0
FPT,12/2/2020 11:08,55.6,55.6,55.5,55.5,1020,0
FPT,12/2/2020 11:09,55.5,55.5,55.5,55.5,10000,0
FPT,12/2/2020 11:10,55.5,55.5,55.5,55.5,16960,0
FPT,12/2/2020 11:11,55.5,55.6,55.4,55.5,24880,0
FPT,12/2/2020 11:12,55.5,55.5,55.5,55.5,510,0
FPT,12/2/2020 11:13,55.5,55.5,55.4,55.4,45100,0
FPT,12/2/2020 11:14,55.5,55.5,55.5,55.5,500,0
FPT,12/2/2020 11:15,55.5,55.5,55.5,55.5,700,0
FPT,12/2/2020 11:16,55.4,55.4,55.4,55.4,480,0
FPT,12/2/2020 11:17,55.4,55.4,55.4,55.4,2000,0
FPT,12/2/2020 11:18,55.4,55.4,55.4,55.4,17400,0
FPT,12/2/2020 11:19,55.4,55.4,55.4,55.4,1130,0
FPT,12/2/2020 11:20,55.4,55.4,55.3,55.3,59500,0
FPT,12/2/2020 11:21,55.3,55.5,55.3,55.5,25800,0
FPT,12/2/2020 11:22,55.5,55.5,55.5,55.5,16310,0
FPT,12/2/2020 11:23,55.4,55.4,55.3,55.4,4600,0
FPT,12/2/2020 11:24,55.5,55.5,55.4,55.4,11810,0
FPT,12/2/2020 11:25,55.3,55.5,55.3,55.5,10990,0
FPT,12/2/2020 11:26,55.5,55.5,55.3,55.3,1580,0
FPT,12/2/2020 11:27,55.5,55.5,55.2,55.4,68880,0
FPT,12/2/2020 11:28,55.4,55.4,55.2,55.2,21750,0
FPT,12/2/2020 11:29,55.1,55.1,55,55,83860,0
FPT,12/2/2020 13:00,55,55.2,55,55.2,10920,0
FPT,12/2/2020 13:01,55.1,55.2,55.1,55.1,10610,0
FPT,12/2/2020 13:02,55.1,55.3,55.1,55.1,14210,0
FPT,12/2/2020 13:03,55.1,55.3,55.1,55.3,9900,0
FPT,12/2/2020 13:04,55.4,55.5,55.2,55.2,15110,0
FPT,12/2/2020 13:05,55.4,55.4,55.2,55.2,6980,0
FPT,12/2/2020 13:06,55.1,55.2,55.1,55.2,5090,0
FPT,12/2/2020 13:07,55.4,55.4,55.2,55.4,15760,0
FPT,12/2/2020 13:08,55.4,55.4,55.4,55.4,1100,0
FPT,12/2/2020 13:09,55.4,55.4,55.4,55.4,8210,0
FPT,12/2/2020 13:10,55.4,55.4,55.4,55.4,8820,0
FPT,12/2/2020 13:11,55.4,55.4,55.4,55.4,2110,0
FPT,12/2/2020 13:12,55.4,55.4,55.4,55.4,2700,0
FPT,12/2/2020 13:13,55.4,55.5,55.4,55.5,1170,0
FPT,12/2/2020 13:14,55.4,55.5,55.4,55.4,12960,0
FPT,12/2/2020 13:15,55.4,55.4,55.4,55.4,5600,0
FPT,12/2/2020 13:17,55.5,55.5,55.5,55.5,6370,0
FPT,12/2/2020 13:18,55.5,55.5,55.5,55.5,20160,0
FPT,12/2/2020 13:19,55.5,55.5,55.5,55.5,550,0
FPT,12/2/2020 13:20,55.5,55.5,55.5,55.5,290,0
FPT,12/2/2020 13:21,55.5,55.5,55.5,55.5,630,0
FPT,12/2/2020 13:22,55.5,55.5,55.5,55.5,5850,0
FPT,12/2/2020 13:23,55.5,55.5,55.5,55.5,1000,0
FPT,12/2/2020 13:24,55.5,55.5,55.4,55.5,2880,0
FPT,12/2/2020 13:25,55.4,55.4,55.4,55.4,21310,0
FPT,12/2/2020 13:26,55.4,55.4,55.3,55.3,3830,0
FPT,12/2/2020 13:27,55.4,55.4,55.4,55.4,2000,0
FPT,12/2/2020 13:28,55.5,55.5,55.5,55.5,1000,0
FPT,12/2/2020 13:29,55.5,55.5,55.4,55.4,4010,0
FPT,12/2/2020 13:30,55.4,55.4,55.4,55.4,2780,0
FPT,12/2/2020 13:31,55.3,55.4,55.3,55.4,8020,0
FPT,12/2/2020 13:32,55.3,55.3,55.2,55.2,68690,0
FPT,12/2/2020 13:33,55.2,55.2,55.1,55.2,22140,0
FPT,12/2/2020 13:34,55.3,55.3,55.2,55.3,220,0
FPT,12/2/2020 13:35,55.3,55.3,55.3,55.3,1330,0
FPT,12/2/2020 13:36,55.3,55.3,55.2,55.3,4340,0
FPT,12/2/2020 13:37,55.3,55.4,55.3,55.3,5490,0
FPT,12/2/2020 13:38,55.3,55.3,55.3,55.3,200,0
FPT,12/2/2020 13:40,55.4,55.4,55.4,55.4,80,0
FPT,12/2/2020 13:41,55.4,55.4,55.3,55.3,1040,0
FPT,12/2/2020 13:42,55.4,55.4,55.4,55.4,1000,0
FPT,12/2/2020 13:43,55.4,55.5,55.4,55.5,11640,0
FPT,12/2/2020 13:44,55.4,55.4,55.4,55.4,1360,0
FPT,12/2/2020 13:45,55.4,55.4,55.3,55.3,6790,0
FPT,12/2/2020 13:47,55.4,55.4,55.4,55.4,9000,0
FPT,12/2/2020 13:48,55.4,55.4,55.4,55.4,500,0
FPT,12/2/2020 13:49,55.3,55.4,55.3,55.4,5650,0
FPT,12/2/2020 13:51,55.4,55.4,55.3,55.3,2000,0
FPT,12/2/2020 13:52,55.3,55.4,55.3,55.4,3050,0
FPT,12/2/2020 13:53,55.4,55.4,55.4,55.4,10560,0
FPT,12/2/2020 13:54,55.5,55.5,55.4,55.4,710,0
FPT,12/2/2020 13:56,55.5,55.5,55.4,55.4,2440,0
FPT,12/2/2020 13:57,55.5,55.5,55.5,55.5,1000,0
FPT,12/2/2020 13:58,55.4,55.4,55.4,55.4,4000,0
FPT,12/2/2020 13:59,55.4,55.4,55.4,55.4,790,0
FPT,12/2/2020 14:00,55.4,55.4,55.4,55.4,7250,0
FPT,12/2/2020 14:01,55.4,55.5,55.4,55.4,27310,0
FPT,12/2/2020 14:02,55.3,55.4,55.3,55.4,6110,0
FPT,12/2/2020 14:03,55.3,55.3,55.3,55.3,740,0
FPT,12/2/2020 14:04,55.4,55.4,55.4,55.4,5640,0
FPT,12/2/2020 14:05,55.4,55.4,55.4,55.4,740,0
FPT,12/2/2020 14:06,55.4,55.4,55.3,55.3,230,0
FPT,12/2/2020 14:07,55.3,55.4,55.3,55.4,14380,0
FPT,12/2/2020 14:08,55.4,55.4,55.4,55.4,5900,0
FPT,12/2/2020 14:09,55.4,55.4,55.4,55.4,10000,0
FPT,12/2/2020 14:10,55.4,55.4,55.4,55.4,190,0
FPT,12/2/2020 14:11,55.4,55.4,55.4,55.4,43370,0
FPT,12/2/2020 14:12,55.4,55.4,55.3,55.3,25390,0
FPT,12/2/2020 14:14,55.4,55.4,55.4,55.4,3910,0
FPT,12/2/2020 14:15,55.4,55.4,55.3,55.3,7810,0
FPT,12/2/2020 14:16,55.4,55.4,55.3,55.4,3270,0
FPT,12/2/2020 14:17,55.4,55.4,55.4,55.4,1000,0
FPT,12/2/2020 14:18,55.4,55.4,55.4,55.4,340,0
FPT,12/2/2020 14:21,55.3,55.4,55.3,55.4,110,0
FPT,12/2/2020 14:22,55.3,55.4,55.3,55.4,27020,0
FPT,12/2/2020 14:23,55.4,55.4,55.4,55.4,13200,0
FPT,12/2/2020 14:24,55.4,55.4,55.4,55.4,4790,0
FPT,12/2/2020 14:25,55.4,55.4,55.4,55.4,1300,0
FPT,12/2/2020 14:26,55.4,55.5,55.4,55.5,1970,0
FPT,12/2/2020 14:27,55.4,55.5,55.4,55.5,4010,0
FPT,12/2/2020 14:28,55.4,55.4,55.4,55.4,1830,0
FPT,12/2/2020 14:29,55.5,55.5,55.4,55.4,3040,0
FPT,12/2/2020 14:46,55.6,55.6,55.6,55.6,111540,0
FPT,12/3/2020 9:15,55.6,55.6,55.5,55.5,29680,0
FPT,12/3/2020 9:16,55.5,55.5,55.5,55.5,440,0
FPT,12/3/2020 9:17,55.5,55.5,55.4,55.5,3550,0
FPT,12/3/2020 9:18,55.5,55.5,55.4,55.4,12440,0
FPT,12/3/2020 9:19,55.4,55.4,55.3,55.3,32670,0
FPT,12/3/2020 9:20,55.3,55.3,55.2,55.3,16810,0
FPT,12/3/2020 9:21,55.1,55.2,55.1,55.2,19970,0
FPT,12/3/2020 9:22,55.2,55.2,55.1,55.1,19080,0
FPT,12/3/2020 9:23,55.2,55.3,55.1,55.3,21910,0
FPT,12/3/2020 9:24,55.2,55.3,55.2,55.3,13800,0
FPT,12/3/2020 9:25,55.3,55.4,55.2,55.4,5470,0
FPT,12/3/2020 9:26,55.3,55.4,55.3,55.3,6210,0
FPT,12/3/2020 9:27,55.3,55.3,55.3,55.3,1780,0
FPT,12/3/2020 9:28,55.3,55.4,55.3,55.4,9320,0
FPT,12/3/2020 9:29,55.4,55.4,55.4,55.4,10100,0
FPT,12/3/2020 9:30,55.4,55.4,55.3,55.4,1380,0
FPT,12/3/2020 9:31,55.3,55.4,55.2,55.4,22550,0
FPT,12/3/2020 9:32,55.3,55.3,55.3,55.3,1000,0
FPT,12/3/2020 9:33,55.3,55.4,55.3,55.3,2010,0
FPT,12/3/2020 9:34,55.3,55.3,55.3,55.3,8330,0
FPT,12/3/2020 9:35,55.3,55.3,55.3,55.3,14750,0
FPT,12/3/2020 9:36,55.4,55.4,55.3,55.4,1290,0
FPT,12/3/2020 9:37,55.4,55.4,55.3,55.3,7120,0
FPT,12/3/2020 9:38,55.4,55.4,55.2,55.2,43430,0
FPT,12/3/2020 9:39,55.3,55.3,55.3,55.3,16300,0
FPT,12/3/2020 9:40,55.3,55.3,55.3,55.3,8100,0
FPT,12/3/2020 9:41,55.3,55.3,55.3,55.3,6790,0
FPT,12/3/2020 9:42,55.3,55.3,55.3,55.3,2610,0
FPT,12/3/2020 9:43,55.3,55.3,55.3,55.3,19550,0
FPT,12/3/2020 9:46,55.3,55.3,55.3,55.3,2710,0
FPT,12/3/2020 9:47,55.3,55.3,55.3,55.3,4020,0
FPT,12/3/2020 9:48,55.3,55.3,55.3,55.3,8230,0
FPT,12/3/2020 9:49,55.4,55.4,55.4,55.4,50,0
FPT,12/3/2020 9:50,55.4,55.4,55.3,55.4,26080,0
FPT,12/3/2020 9:51,55.4,55.4,55.3,55.4,2550,0
FPT,12/3/2020 9:52,55.3,55.3,55.2,55.3,19950,0
FPT,12/3/2020 9:53,55.3,55.3,55.3,55.3,1140,0
FPT,12/3/2020 9:54,55.3,55.4,55.3,55.4,4950,0
FPT,12/3/2020 9:55,55.4,55.4,55.2,55.3,21130,0
FPT,12/3/2020 9:56,55.2,55.3,55.1,55.3,28850,0
FPT,12/3/2020 9:58,55.3,55.3,55.3,55.3,10,0
FPT,12/3/2020 9:59,55.3,55.4,55.3,55.3,4030,0
FPT,12/3/2020 10:00,55.3,55.4,55.3,55.4,2370,0
FPT,12/3/2020 10:01,55.3,55.3,55.3,55.3,2500,0
FPT,12/3/2020 10:02,55.3,55.3,55.2,55.3,12000,0
FPT,12/3/2020 10:03,55.3,55.3,55.3,55.3,1160,0
FPT,12/3/2020 10:04,55.3,55.3,55.3,55.3,450,0
FPT,12/3/2020 10:05,55.3,55.3,55.3,55.3,7010,0
FPT,12/3/2020 10:06,55.3,55.4,55.3,55.4,16920,0
FPT,12/3/2020 10:07,55.4,55.4,55.3,55.3,4150,0
FPT,12/3/2020 10:08,55.3,55.3,55.3,55.3,100,0
FPT,12/3/2020 10:09,55.4,55.4,55.4,55.4,300,0
FPT,12/3/2020 10:10,55.4,55.4,55.4,55.4,700,0
FPT,12/3/2020 10:11,55.5,55.5,55.5,55.5,1050,0
FPT,12/3/2020 10:12,55.5,55.5,55.5,55.5,7440,0
FPT,12/3/2020 10:13,55.5,55.5,55.5,55.5,1200,0
FPT,12/3/2020 10:14,55.5,55.5,55.5,55.5,120,0
FPT,12/3/2020 10:15,55.5,55.5,55.5,55.5,1130,0
FPT,12/3/2020 10:16,55.5,55.5,55.5,55.5,100,0
FPT,12/3/2020 10:17,55.5,55.5,55.4,55.5,5680,0
FPT,12/3/2020 10:18,55.5,55.5,55.4,55.5,6300,0
FPT,12/3/2020 10:19,55.4,55.4,55.4,55.4,3550,0
FPT,12/3/2020 10:20,55.4,55.4,55.4,55.4,100,0
FPT,12/3/2020 10:21,55.4,55.5,55.4,55.4,4120,0
FPT,12/3/2020 10:23,55.5,55.5,55.5,55.5,500,0
FPT,12/3/2020 10:24,55.5,55.5,55.5,55.5,1510,0
FPT,12/3/2020 10:25,55.5,55.5,55.4,55.5,4790,0
FPT,12/3/2020 10:26,55.5,55.5,55.4,55.4,10110,0
FPT,12/3/2020 10:28,55.4,55.4,55.4,55.4,3750,0
FPT,12/3/2020 10:29,55.4,55.5,55.4,55.5,5200,0
FPT,12/3/2020 10:30,55.4,55.5,55.4,55.5,5440,0
FPT,12/3/2020 10:31,55.4,55.5,55.4,55.4,3130,0
FPT,12/3/2020 10:32,55.3,55.4,55.3,55.4,19440,0
FPT,12/3/2020 10:33,55.4,55.4,55.4,55.4,5030,0
FPT,12/3/2020 10:34,55.4,55.4,55.4,55.4,2500,0
FPT,12/3/2020 10:35,55.4,55.5,55.4,55.5,12650,0
FPT,12/3/2020 10:36,55.5,55.5,55.4,55.4,1100,0
FPT,12/3/2020 10:37,55.4,55.4,55.3,55.3,2550,0
FPT,12/3/2020 10:38,55.4,55.5,55.3,55.5,29190,0
FPT,12/3/2020 10:39,55.4,55.4,55.4,55.4,2000,0
FPT,12/3/2020 10:40,55.5,55.5,55.5,55.5,350,0
FPT,12/3/2020 10:41,55.5,55.5,55.5,55.5,620,0
FPT,12/3/2020 10:42,55.5,55.5,55.5,55.5,100,0
FPT,12/3/2020 10:43,55.5,55.5,55.5,55.5,24120,0
FPT,12/3/2020 10:44,55.5,55.6,55.5,55.6,1350,0
FPT,12/3/2020 10:45,55.5,55.6,55.5,55.6,570,0
FPT,12/3/2020 10:46,55.5,55.5,55.5,55.5,7010,0
FPT,12/3/2020 10:47,55.4,55.4,55.4,55.4,18590,0
FPT,12/3/2020 10:48,55.4,55.5,55.4,55.4,520,0
FPT,12/3/2020 10:49,55.4,55.5,55.4,55.5,1370,0
FPT,12/3/2020 10:50,55.5,55.5,55.5,55.5,1410,0
FPT,12/3/2020 10:51,55.5,55.5,55.5,55.5,4590,0
FPT,12/3/2020 10:52,55.5,55.5,55.4,55.4,21450,0
FPT,12/3/2020 10:53,55.4,55.4,55.4,55.4,120,0
FPT,12/3/2020 10:54,55.4,55.4,55.4,55.4,10800,0
FPT,12/3/2020 10:55,55.5,55.5,55.5,55.5,1510,0
FPT,12/3/2020 10:56,55.4,55.5,55.4,55.5,610,0
FPT,12/3/2020 10:57,55.5,55.6,55.4,55.5,12600,0
FPT,12/3/2020 10:59,55.5,55.5,55.5,55.5,100,0
FPT,12/3/2020 11:00,55.5,55.5,55.5,55.5,950,0
FPT,12/3/2020 11:01,55.5,55.5,55.5,55.5,8890,0
FPT,12/3/2020 11:03,55.5,55.5,55.5,55.5,1000,0
FPT,12/3/2020 11:04,55.5,55.5,55.4,55.4,35400,0
FPT,12/3/2020 11:05,55.4,55.4,55.4,55.4,1000,0
FPT,12/3/2020 11:06,55.4,55.4,55.4,55.4,4800,0
FPT,12/3/2020 11:08,55.4,55.4,55.4,55.4,6150,0
FPT,12/3/2020 11:11,55.4,55.4,55.4,55.4,400,0
FPT,12/3/2020 11:12,55.4,55.4,55.4,55.4,750,0
FPT,12/3/2020 11:14,55.4,55.4,55.4,55.4,3000,0
FPT,12/3/2020 11:15,55.4,55.4,55.4,55.4,100,0
FPT,12/3/2020 11:16,55.5,55.5,55.5,55.5,1100,0
FPT,12/3/2020 11:17,55.4,55.4,55.4,55.4,180,0
FPT,12/3/2020 11:18,55.5,55.5,55.5,55.5,110,0
FPT,12/3/2020 11:21,55.4,55.4,55.4,55.4,200,0
FPT,12/3/2020 11:22,55.4,55.4,55.4,55.4,6300,0
FPT,12/3/2020 11:23,55.4,55.4,55.4,55.4,610,0
FPT,12/3/2020 11:24,55.4,55.4,55.4,55.4,100,0
FPT,12/3/2020 11:25,55.4,55.4,55.4,55.4,4550,0
FPT,12/3/2020 11:26,55.4,55.4,55.3,55.4,19840,0
FPT,12/3/2020 11:27,55.4,55.4,55.4,55.4,12600,0
FPT,12/3/2020 11:29,55.4,55.4,55.4,55.4,10,0
FPT,12/3/2020 13:00,55.3,55.4,55.3,55.4,25170,0
FPT,12/3/2020 13:01,55.4,55.4,55.4,55.4,200,0
FPT,12/3/2020 13:04,55.4,55.4,55.4,55.4,4000,0
FPT,12/3/2020 13:06,55.4,55.5,55.4,55.5,27370,0
FPT,12/3/2020 13:07,55.5,55.5,55.5,55.5,8000,0
FPT,12/3/2020 13:08,55.5,55.5,55.5,55.5,6300,0
FPT,12/3/2020 13:09,55.5,55.5,55.5,55.5,12410,0
FPT,12/3/2020 13:10,55.6,55.6,55.6,55.6,73270,0
FPT,12/3/2020 13:11,55.6,55.6,55.5,55.5,2200,0
FPT,12/3/2020 13:12,55.6,55.6,55.6,55.6,37350,0
FPT,12/3/2020 13:13,55.6,55.6,55.6,55.6,4030,0
FPT,12/3/2020 13:14,55.6,55.6,55.6,55.6,540,0
FPT,12/3/2020 13:15,55.6,55.6,55.6,55.6,2080,0
FPT,12/3/2020 13:16,55.6,55.6,55.6,55.6,28750,0
FPT,12/3/2020 13:17,55.5,55.6,55.5,55.6,19570,0
FPT,12/3/2020 13:18,55.6,55.6,55.5,55.6,1280,0
FPT,12/3/2020 13:19,55.6,55.7,55.5,55.7,2470,0
FPT,12/3/2020 13:21,55.6,55.6,55.5,55.5,5580,0
FPT,12/3/2020 13:22,55.5,55.6,55.5,55.6,410,0
FPT,12/3/2020 13:23,55.6,55.6,55.6,55.6,10010,0
FPT,12/3/2020 13:24,55.6,55.6,55.6,55.6,1500,0
FPT,12/3/2020 13:25,55.5,55.5,55.5,55.5,26700,0
FPT,12/3/2020 13:26,55.4,55.4,55.4,55.4,13300,0
FPT,12/3/2020 13:27,55.5,55.5,55.5,55.5,1080,0
FPT,12/3/2020 13:28,55.5,55.6,55.5,55.6,2750,0
FPT,12/3/2020 13:29,55.6,55.6,55.5,55.6,540,0
FPT,12/3/2020 13:30,55.5,55.6,55.5,55.6,530,0
FPT,12/3/2020 13:31,55.5,55.5,55.5,55.5,200,0
FPT,12/3/2020 13:32,55.5,55.6,55.5,55.6,1020,0
FPT,12/3/2020 13:33,55.5,55.5,55.5,55.5,5400,0
FPT,12/3/2020 13:34,55.6,55.6,55.5,55.5,3330,0
FPT,12/3/2020 13:35,55.5,55.5,55.5,55.5,1220,0
FPT,12/3/2020 13:36,55.5,55.5,55.5,55.5,1000,0
FPT,12/3/2020 13:37,55.5,55.5,55.5,55.5,11300,0
FPT,12/3/2020 13:38,55.5,55.6,55.5,55.6,23510,0
FPT,12/3/2020 13:39,55.6,55.6,55.6,55.6,15000,0
FPT,12/3/2020 13:40,55.6,55.6,55.6,55.6,190,0
FPT,12/3/2020 13:41,55.5,55.6,55.5,55.6,8200,0
FPT,12/3/2020 13:42,55.6,55.6,55.5,55.5,420,0
FPT,12/3/2020 13:43,55.6,55.6,55.6,55.6,100,0
FPT,12/3/2020 13:44,55.5,55.5,55.5,55.5,5000,0
FPT,12/3/2020 13:45,55.5,55.5,55.5,55.5,2500,0
FPT,12/3/2020 13:46,55.6,55.6,55.5,55.5,500,0
FPT,12/3/2020 13:47,55.5,55.5,55.5,55.5,10,0
FPT,12/3/2020 13:48,55.5,55.5,55.5,55.5,750,0
FPT,12/3/2020 13:49,55.5,55.5,55.5,55.5,22000,0
FPT,12/3/2020 13:50,55.5,55.5,55.5,55.5,4400,0
FPT,12/3/2020 13:51,55.5,55.6,55.5,55.5,3010,0
FPT,12/3/2020 13:52,55.5,55.5,55.5,55.5,1000,0
FPT,12/3/2020 13:53,55.5,55.5,55.5,55.5,1520,0
FPT,12/3/2020 13:54,55.5,55.5,55.5,55.5,950,0
FPT,12/3/2020 13:55,55.5,55.5,55.5,55.5,6250,0
FPT,12/3/2020 13:56,55.5,55.5,55.5,55.5,2200,0
FPT,12/3/2020 13:57,55.6,55.6,55.6,55.6,5000,0
FPT,12/3/2020 13:58,55.5,55.6,55.5,55.6,7470,0
FPT,12/3/2020 13:59,55.6,55.6,55.6,55.6,8000,0
FPT,12/3/2020 14:00,55.5,55.6,55.5,55.6,11550,0
FPT,12/3/2020 14:01,55.6,55.6,55.5,55.5,8220,0
FPT,12/3/2020 14:02,55.6,55.6,55.5,55.5,13190,0
FPT,12/3/2020 14:03,55.5,55.5,55.5,55.5,6550,0
FPT,12/3/2020 14:04,55.5,55.5,55.5,55.5,2000,0
FPT,12/3/2020 14:05,55.5,55.5,55.5,55.5,4890,0
FPT,12/3/2020 14:06,55.6,55.6,55.5,55.5,3350,0
FPT,12/3/2020 14:07,55.6,55.6,55.6,55.6,30,0
FPT,12/3/2020 14:08,55.6,55.6,55.6,55.6,80,0
FPT,12/3/2020 14:09,55.5,55.5,55.5,55.5,1200,0
FPT,12/3/2020 14:10,55.5,55.5,55.5,55.5,7140,0
FPT,12/3/2020 14:11,55.5,55.5,55.5,55.5,11660,0
FPT,12/3/2020 14:12,55.5,55.5,55.5,55.5,230,0
FPT,12/3/2020 14:14,55.6,55.6,55.6,55.6,30750,0
FPT,12/3/2020 14:15,55.6,55.6,55.6,55.6,13560,0
FPT,12/3/2020 14:16,55.5,55.5,55.5,55.5,400,0
FPT,12/3/2020 14:17,55.5,55.6,55.5,55.6,1950,0
FPT,12/3/2020 14:18,55.6,55.6,55.6,55.6,2000,0
FPT,12/3/2020 14:19,55.6,55.6,55.5,55.6,4420,0
FPT,12/3/2020 14:20,55.6,55.6,55.6,55.6,18910,0
FPT,12/3/2020 14:21,55.6,55.6,55.6,55.6,1000,0
FPT,12/3/2020 14:22,55.6,55.6,55.6,55.6,3920,0
FPT,12/3/2020 14:23,55.6,55.6,55.5,55.6,10880,0
FPT,12/3/2020 14:24,55.6,55.6,55.6,55.6,2750,0
FPT,12/3/2020 14:25,55.6,55.6,55.5,55.6,3000,0
FPT,12/3/2020 14:26,55.6,55.6,55.6,55.6,6980,0
FPT,12/3/2020 14:27,55.6,55.7,55.6,55.7,1740,0
FPT,12/3/2020 14:28,55.7,55.7,55.7,55.7,52000,0
FPT,12/3/2020 14:29,55.6,55.6,55.6,55.6,3800,0
FPT,12/3/2020 14:46,55.6,55.6,55.6,55.6,55680,0
FPT,12/4/2020 9:15,55.4,55.6,55.4,55.6,13390,0
FPT,12/4/2020 9:16,55.6,55.6,55.5,55.5,920,0
FPT,12/4/2020 9:17,55.5,55.5,55.5,55.5,3580,0
FPT,12/4/2020 9:18,55.4,55.4,55.4,55.4,2000,0
FPT,12/4/2020 9:19,55.4,55.5,55.4,55.5,1820,0
FPT,12/4/2020 9:20,55.5,55.5,55.5,55.5,2970,0
FPT,12/4/2020 9:21,55.6,55.6,55.5,55.5,3080,0
FPT,12/4/2020 9:22,55.5,55.5,55.5,55.5,1810,0
FPT,12/4/2020 9:23,55.5,55.6,55.5,55.5,18300,0
FPT,12/4/2020 9:24,55.7,55.7,55.5,55.7,15720,0
FPT,12/4/2020 9:25,55.8,55.9,55.8,55.9,27920,0
FPT,12/4/2020 9:26,55.9,55.9,55.9,55.9,11380,0
FPT,12/4/2020 9:27,55.9,55.9,55.9,55.9,1830,0
FPT,12/4/2020 9:28,55.8,55.9,55.8,55.9,14520,0
FPT,12/4/2020 9:29,55.9,55.9,55.9,55.9,18330,0
FPT,12/4/2020 9:30,55.9,55.9,55.9,55.9,4420,0
FPT,12/4/2020 9:31,55.8,55.9,55.8,55.8,8680,0
FPT,12/4/2020 9:32,55.8,55.8,55.8,55.8,410,0
FPT,12/4/2020 9:33,55.7,55.8,55.7,55.8,2320,0
FPT,12/4/2020 9:34,55.7,55.7,55.7,55.7,3970,0
FPT,12/4/2020 9:35,55.8,55.8,55.7,55.8,2280,0
FPT,12/4/2020 9:36,55.8,55.8,55.7,55.7,2000,0
FPT,12/4/2020 9:37,55.7,55.8,55.7,55.8,2020,0
FPT,12/4/2020 9:38,55.8,55.8,55.7,55.8,2800,0
FPT,12/4/2020 9:39,55.7,55.7,55.7,55.7,18050,0
FPT,12/4/2020 9:40,55.7,55.7,55.7,55.7,3140,0
FPT,12/4/2020 9:41,55.7,55.7,55.7,55.7,120,0
FPT,12/4/2020 9:42,55.6,55.7,55.6,55.7,3830,0
FPT,12/4/2020 9:43,55.7,55.7,55.7,55.7,130,0
FPT,12/4/2020 9:44,55.6,55.7,55.6,55.6,11000,0
FPT,12/4/2020 9:45,55.7,55.7,55.6,55.6,1500,0
FPT,12/4/2020 9:46,55.6,55.6,55.6,55.6,4400,0
FPT,12/4/2020 9:47,55.6,55.6,55.6,55.6,2800,0
FPT,12/4/2020 9:48,55.6,55.7,55.6,55.7,1580,0
FPT,12/4/2020 9:49,55.6,55.6,55.6,55.6,32000,0
FPT,12/4/2020 9:50,55.6,55.6,55.6,55.6,8290,0
FPT,12/4/2020 9:51,55.7,55.7,55.6,55.6,510,0
FPT,12/4/2020 9:52,55.6,55.6,55.6,55.6,730,0
FPT,12/4/2020 9:53,55.6,55.6,55.6,55.6,650,0
FPT,12/4/2020 9:54,55.7,55.7,55.6,55.7,7280,0
FPT,12/4/2020 9:55,55.6,55.6,55.6,55.6,9170,0
FPT,12/4/2020 9:56,55.6,55.6,55.6,55.6,1150,0
FPT,12/4/2020 9:57,55.7,55.7,55.6,55.6,1760,0
FPT,12/4/2020 9:58,55.6,55.6,55.6,55.6,3870,0
FPT,12/4/2020 9:59,55.6,55.6,55.6,55.6,10,0
FPT,12/4/2020 10:00,55.7,55.7,55.7,55.7,1800,0
FPT,12/4/2020 10:01,55.7,55.7,55.6,55.6,8710,0
FPT,12/4/2020 10:02,55.7,55.7,55.7,55.7,190,0
FPT,12/4/2020 10:03,55.7,55.7,55.6,55.6,240,0
FPT,12/4/2020 10:04,55.6,55.6,55.6,55.6,5440,0
FPT,12/4/2020 10:05,55.6,55.7,55.5,55.6,17180,0
FPT,12/4/2020 10:06,55.6,55.6,55.6,55.6,3500,0
FPT,12/4/2020 10:07,55.7,55.7,55.7,55.7,300,0
FPT,12/4/2020 10:08,55.7,55.7,55.7,55.7,1200,0
FPT,12/4/2020 10:09,55.7,55.7,55.7,55.7,1790,0
FPT,12/4/2020 10:10,55.7,55.7,55.7,55.7,3450,0
FPT,12/4/2020 10:11,55.6,55.6,55.6,55.6,2200,0
FPT,12/4/2020 10:12,55.6,55.7,55.6,55.6,5080,0
FPT,12/4/2020 10:13,55.6,55.6,55.6,55.6,1330,0
FPT,12/4/2020 10:14,55.6,55.6,55.6,55.6,3610,0
FPT,12/4/2020 10:15,55.7,55.7,55.7,55.7,90,0
FPT,12/4/2020 10:16,55.6,55.6,55.6,55.6,720,0
FPT,12/4/2020 10:17,55.7,55.7,55.6,55.6,26250,0
FPT,12/4/2020 10:18,55.6,55.6,55.6,55.6,1000,0
FPT,12/4/2020 10:19,55.6,55.6,55.6,55.6,4500,0
FPT,12/4/2020 10:20,55.5,55.6,55.5,55.6,450,0
FPT,12/4/2020 10:21,55.6,55.6,55.6,55.6,5010,0
FPT,12/4/2020 10:22,55.5,55.6,55.5,55.5,2350,0
FPT,12/4/2020 10:23,55.6,55.6,55.5,55.6,6600,0
FPT,12/4/2020 10:25,55.5,55.5,55.5,55.5,300,0
FPT,12/4/2020 10:26,55.5,55.6,55.5,55.6,5680,0
FPT,12/4/2020 10:27,55.6,55.6,55.6,55.6,70,0
FPT,12/4/2020 10:28,55.6,55.6,55.5,55.6,1110,0
FPT,12/4/2020 10:29,55.6,55.6,55.6,55.6,7610,0
FPT,12/4/2020 10:30,55.6,55.6,55.6,55.6,2620,0
FPT,12/4/2020 10:31,55.6,55.6,55.5,55.5,9100,0
FPT,12/4/2020 10:32,55.5,55.6,55.5,55.6,5220,0
FPT,12/4/2020 10:34,55.6,55.6,55.6,55.6,700,0
FPT,12/4/2020 10:35,55.6,55.6,55.6,55.6,320,0
FPT,12/4/2020 10:36,55.6,55.6,55.6,55.6,6650,0
FPT,12/4/2020 10:37,55.6,55.6,55.6,55.6,70,0
FPT,12/4/2020 10:38,55.6,55.6,55.5,55.6,2400,0
FPT,12/4/2020 10:39,55.6,55.6,55.5,55.6,1560,0
FPT,12/4/2020 10:40,55.6,55.6,55.5,55.5,6850,0
FPT,12/4/2020 10:41,55.6,55.6,55.5,55.5,4410,0
FPT,12/4/2020 10:42,55.5,55.6,55.5,55.6,910,0
FPT,12/4/2020 10:43,55.5,55.5,55.5,55.5,11100,0
FPT,12/4/2020 10:44,55.5,55.6,55.5,55.6,15630,0
FPT,12/4/2020 10:45,55.5,55.5,55.5,55.5,140,0
FPT,12/4/2020 10:46,55.5,55.5,55.5,55.5,6130,0
FPT,12/4/2020 10:47,55.4,55.5,55.4,55.5,10400,0
FPT,12/4/2020 10:48,55.4,55.4,55.4,55.4,19050,0
FPT,12/4/2020 10:49,55.5,55.5,55.5,55.5,10,0
FPT,12/4/2020 10:50,55.5,55.5,55.5,55.5,1110,0
FPT,12/4/2020 10:51,55.4,55.4,55.4,55.4,5000,0
FPT,12/4/2020 10:52,55.4,55.4,55.4,55.4,1500,0
FPT,12/4/2020 10:53,55.4,55.4,55.4,55.4,1100,0
FPT,12/4/2020 10:54,55.5,55.5,55.4,55.5,11660,0
FPT,12/4/2020 10:55,55.4,55.4,55.4,55.4,2000,0
FPT,12/4/2020 10:56,55.5,55.5,55.5,55.5,1800,0
FPT,12/4/2020 10:57,55.5,55.5,55.4,55.4,4100,0
FPT,12/4/2020 10:58,55.5,55.5,55.4,55.4,14680,0
FPT,12/4/2020 11:00,55.4,55.4,55.4,55.4,1010,0
FPT,12/4/2020 11:01,55.4,55.5,55.4,55.5,10130,0
FPT,12/4/2020 11:02,55.4,55.4,55.4,55.4,100,0
FPT,12/4/2020 11:03,55.4,55.4,55.4,55.4,16930,0
FPT,12/4/2020 11:04,55.4,55.4,55.4,55.4,20,0
FPT,12/4/2020 11:05,55.4,55.4,55.4,55.4,7300,0
FPT,12/4/2020 11:06,55.4,55.5,55.4,55.5,180,0
FPT,12/4/2020 11:07,55.4,55.5,55.4,55.5,12150,0
FPT,12/4/2020 11:08,55.5,55.5,55.4,55.4,300,0
FPT,12/4/2020 11:09,55.4,55.4,55.4,55.4,230,0
FPT,12/4/2020 11:10,55.5,55.5,55.4,55.5,6900,0
FPT,12/4/2020 11:11,55.5,55.6,55.5,55.6,1050,0
FPT,12/4/2020 11:12,55.6,55.6,55.6,55.6,970,0
FPT,12/4/2020 11:14,55.6,55.6,55.6,55.6,8090,0
FPT,12/4/2020 11:15,55.6,55.6,55.6,55.6,2520,0
FPT,12/4/2020 11:16,55.6,55.6,55.6,55.6,1010,0
FPT,12/4/2020 11:17,55.5,55.6,55.5,55.5,10600,0
FPT,12/4/2020 11:18,55.5,55.5,55.5,55.5,100,0
FPT,12/4/2020 11:19,55.6,55.6,55.5,55.5,13980,0
FPT,12/4/2020 11:20,55.5,55.5,55.5,55.5,5320,0
FPT,12/4/2020 11:21,55.5,55.6,55.5,55.5,7090,0
FPT,12/4/2020 11:22,55.5,55.5,55.4,55.4,2320,0
FPT,12/4/2020 11:23,55.5,55.5,55.4,55.5,6800,0
FPT,12/4/2020 11:24,55.5,55.5,55.5,55.5,3340,0
FPT,12/4/2020 11:25,55.5,55.6,55.4,55.6,2860,0
FPT,12/4/2020 11:26,55.4,55.6,55.4,55.4,12640,0
FPT,12/4/2020 11:27,55.5,55.5,55.4,55.4,3440,0
FPT,12/4/2020 11:28,55.4,55.6,55.4,55.4,6930,0
FPT,12/4/2020 11:29,55.4,55.5,55.4,55.5,1990,0
FPT,12/4/2020 13:00,55.5,55.7,55.5,55.7,10660,0
FPT,12/4/2020 13:01,55.5,55.5,55.5,55.5,1360,0
FPT,12/4/2020 13:02,55.6,55.6,55.6,55.6,390,0
FPT,12/4/2020 13:03,55.7,55.7,55.7,55.7,6650,0
FPT,12/4/2020 13:04,55.6,55.6,55.5,55.5,2440,0
FPT,12/4/2020 13:05,55.5,55.5,55.5,55.5,4240,0
FPT,12/4/2020 13:07,55.6,55.6,55.6,55.6,100,0
FPT,12/4/2020 13:08,55.6,55.6,55.5,55.5,7170,0
FPT,12/4/2020 13:09,55.6,55.6,55.6,55.6,260,0
FPT,12/4/2020 13:10,55.5,55.5,55.5,55.5,370,0
FPT,12/4/2020 13:11,55.5,55.5,55.5,55.5,1000,0
FPT,12/4/2020 13:13,55.5,55.5,55.5,55.5,100,0
FPT,12/4/2020 13:15,55.5,55.5,55.5,55.5,10700,0
FPT,12/4/2020 13:16,55.6,55.6,55.5,55.5,5060,0
FPT,12/4/2020 13:17,55.6,55.6,55.5,55.5,260,0
FPT,12/4/2020 13:18,55.6,55.6,55.5,55.5,20,0
FPT,12/4/2020 13:19,55.5,55.5,55.5,55.5,1950,0
FPT,12/4/2020 13:22,55.6,55.6,55.6,55.6,5240,0
FPT,12/4/2020 13:23,55.5,55.5,55.5,55.5,1010,0
FPT,12/4/2020 13:24,55.5,55.5,55.5,55.5,2180,0
FPT,12/4/2020 13:25,55.5,55.6,55.5,55.6,600,0
FPT,12/4/2020 13:26,55.5,55.5,55.5,55.5,1000,0
FPT,12/4/2020 13:27,55.5,55.5,55.5,55.5,20,0
FPT,12/4/2020 13:28,55.5,55.5,55.5,55.5,31500,0
FPT,12/4/2020 13:30,55.5,55.6,55.5,55.5,650,0
FPT,12/4/2020 13:31,55.5,55.6,55.5,55.5,710,0
FPT,12/4/2020 13:32,55.6,55.6,55.5,55.6,8310,0
FPT,12/4/2020 13:33,55.5,55.6,55.5,55.6,6140,0
FPT,12/4/2020 13:34,55.5,55.5,55.5,55.5,130,0
FPT,12/4/2020 13:35,55.5,55.5,55.5,55.5,3200,0
FPT,12/4/2020 13:36,55.6,55.6,55.5,55.5,40,0
FPT,12/4/2020 13:37,55.5,55.5,55.5,55.5,90,0
FPT,12/4/2020 13:38,55.5,55.5,55.5,55.5,25830,0
FPT,12/4/2020 13:39,55.5,55.5,55.5,55.5,1300,0
FPT,12/4/2020 13:40,55.5,55.5,55.5,55.5,600,0
FPT,12/4/2020 13:41,55.5,55.5,55.5,55.5,640,0
FPT,12/4/2020 13:42,55.5,55.5,55.5,55.5,960,0
FPT,12/4/2020 13:43,55.6,55.6,55.5,55.5,1550,0
FPT,12/4/2020 13:44,55.5,55.5,55.5,55.5,7030,0
FPT,12/4/2020 13:45,55.5,55.5,55.5,55.5,350,0
FPT,12/4/2020 13:46,55.4,55.6,55.4,55.6,14230,0
FPT,12/4/2020 13:47,55.6,55.6,55.5,55.5,380,0
FPT,12/4/2020 13:48,55.5,55.5,55.5,55.5,2010,0
FPT,12/4/2020 13:49,55.5,55.5,55.4,55.4,40240,0
FPT,12/4/2020 13:51,55.6,55.6,55.6,55.6,10000,0
FPT,12/4/2020 13:52,55.4,55.5,55.4,55.5,80,0
FPT,12/4/2020 13:53,55.5,55.5,55.5,55.5,230,0
FPT,12/4/2020 13:55,55.6,55.6,55.5,55.5,6670,0
FPT,12/4/2020 13:57,55.6,55.6,55.6,55.6,8320,0
FPT,12/4/2020 13:58,55.5,55.6,55.5,55.5,5770,0
FPT,12/4/2020 13:59,55.5,55.5,55.5,55.5,320,0
FPT,12/4/2020 14:00,55.5,55.5,55.5,55.5,11280,0
FPT,12/4/2020 14:01,55.5,55.6,55.4,55.6,22880,0
FPT,12/4/2020 14:02,55.6,55.6,55.6,55.6,16880,0
FPT,12/4/2020 14:03,55.6,55.6,55.6,55.6,5460,0
FPT,12/4/2020 14:04,55.7,55.7,55.7,55.7,13120,0
FPT,12/4/2020 14:05,55.6,55.6,55.6,55.6,20,0
FPT,12/4/2020 14:06,55.6,55.6,55.6,55.6,200,0
FPT,12/4/2020 14:08,55.6,55.6,55.6,55.6,9180,0
FPT,12/4/2020 14:09,55.5,55.6,55.5,55.5,2020,0
FPT,12/4/2020 14:10,55.6,55.6,55.5,55.6,10940,0
FPT,12/4/2020 14:11,55.6,55.6,55.5,55.5,2820,0
FPT,12/4/2020 14:12,55.5,55.5,55.5,55.5,11000,0
FPT,12/4/2020 14:13,55.6,55.6,55.5,55.6,1220,0
FPT,12/4/2020 14:14,55.5,55.6,55.5,55.5,17590,0
FPT,12/4/2020 14:15,55.5,55.5,55.5,55.5,2310,0
FPT,12/4/2020 14:16,55.6,55.6,55.5,55.5,8990,0
FPT,12/4/2020 14:17,55.5,55.5,55.5,55.5,180,0
FPT,12/4/2020 14:18,55.5,55.6,55.5,55.6,3810,0
FPT,12/4/2020 14:19,55.6,55.6,55.5,55.5,890,0
FPT,12/4/2020 14:20,55.5,55.6,55.5,55.6,12550,0
FPT,12/4/2020 14:21,55.7,55.7,55.5,55.6,22070,0
FPT,12/4/2020 14:22,55.5,55.6,55.5,55.6,26480,0
FPT,12/4/2020 14:23,55.5,55.5,55.5,55.5,6660,0
FPT,12/4/2020 14:24,55.5,55.5,55.5,55.5,9650,0
FPT,12/4/2020 14:25,55.5,55.6,55.4,55.5,16580,0
FPT,12/4/2020 14:26,55.5,55.5,55.4,55.4,23500,0
FPT,12/4/2020 14:27,55.4,55.4,55.4,55.4,13710,0
FPT,12/4/2020 14:28,55.4,55.5,55.4,55.5,10950,0
FPT,12/4/2020 14:29,55.5,55.5,55.4,55.5,13610,0
FPT,12/4/2020 14:30,55.5,55.5,55.5,55.5,4240,0
FPT,12/4/2020 14:46,55.7,55.7,55.7,55.7,151350,0
FPT,12/7/2020 9:15,55.9,55.9,55.7,55.9,12360,0
FPT,12/7/2020 9:16,55.9,55.9,55.9,55.9,5970,0
FPT,12/7/2020 9:17,55.9,55.9,55.9,55.9,240,0
FPT,12/7/2020 9:18,55.9,55.9,55.8,55.8,12150,0
FPT,12/7/2020 9:19,55.8,55.8,55.8,55.8,22510,0
FPT,12/7/2020 9:20,55.8,55.8,55.8,55.8,9670,0
FPT,12/7/2020 9:21,55.8,55.8,55.8,55.8,1500,0
FPT,12/7/2020 9:22,55.8,55.8,55.8,55.8,12580,0
FPT,12/7/2020 9:23,55.8,55.8,55.7,55.7,1500,0
FPT,12/7/2020 9:24,55.7,55.8,55.7,55.8,26790,0
FPT,12/7/2020 9:25,55.8,55.9,55.8,55.8,47330,0
FPT,12/7/2020 9:26,55.8,55.8,55.8,55.8,4560,0
FPT,12/7/2020 9:27,55.9,55.9,55.8,55.9,11640,0
FPT,12/7/2020 9:28,55.8,55.8,55.8,55.8,1470,0
FPT,12/7/2020 9:29,55.8,55.8,55.8,55.8,20900,0
FPT,12/7/2020 9:30,55.8,55.8,55.8,55.8,7170,0
FPT,12/7/2020 9:31,55.8,55.8,55.8,55.8,6250,0
FPT,12/7/2020 9:32,55.8,55.9,55.8,55.9,13430,0
FPT,12/7/2020 9:33,55.9,55.9,55.8,55.8,4380,0
FPT,12/7/2020 9:34,55.9,55.9,55.8,55.9,9640,0
FPT,12/7/2020 9:35,55.8,55.8,55.8,55.8,22300,0
FPT,12/7/2020 9:36,55.8,55.9,55.8,55.9,13520,0
FPT,12/7/2020 9:37,55.9,56,55.8,55.8,53160,0
FPT,12/7/2020 9:38,55.9,55.9,55.9,55.9,10310,0
FPT,12/7/2020 9:39,55.9,55.9,55.9,55.9,80,0
FPT,12/7/2020 9:40,55.8,55.8,55.8,55.8,1200,0
FPT,12/7/2020 9:41,55.8,55.8,55.8,55.8,20000,0
FPT,12/7/2020 9:42,55.9,55.9,55.9,55.9,1300,0
FPT,12/7/2020 9:43,55.9,55.9,55.8,55.9,2840,0
FPT,12/7/2020 9:44,55.8,55.9,55.8,55.8,6390,0
FPT,12/7/2020 9:45,55.8,55.8,55.8,55.8,16490,0
FPT,12/7/2020 9:46,55.8,55.8,55.8,55.8,4690,0
FPT,12/7/2020 9:47,55.8,55.8,55.8,55.8,1400,0
FPT,12/7/2020 9:48,55.8,55.8,55.8,55.8,6350,0
FPT,12/7/2020 9:49,55.9,55.9,55.9,55.9,1440,0
FPT,12/7/2020 9:50,55.8,55.8,55.8,55.8,70,0
FPT,12/7/2020 9:51,55.7,55.8,55.7,55.7,17180,0
FPT,12/7/2020 9:52,55.7,55.7,55.7,55.7,2000,0
FPT,12/7/2020 9:53,55.7,55.7,55.7,55.7,300,0
FPT,12/7/2020 9:54,55.7,55.8,55.7,55.7,5920,0
FPT,12/7/2020 9:55,55.7,55.7,55.7,55.7,1500,0
FPT,12/7/2020 9:56,55.7,55.8,55.7,55.8,10400,0
FPT,12/7/2020 9:57,55.7,55.8,55.7,55.7,3710,0
FPT,12/7/2020 9:58,55.7,55.7,55.7,55.7,1030,0
FPT,12/7/2020 9:59,55.7,55.7,55.7,55.7,7500,0
FPT,12/7/2020 10:00,55.7,55.7,55.7,55.7,7090,0
FPT,12/7/2020 10:01,55.6,55.7,55.6,55.7,100,0
FPT,12/7/2020 10:02,55.7,55.7,55.6,55.6,5040,0
FPT,12/7/2020 10:03,55.7,55.7,55.6,55.6,5140,0
FPT,12/7/2020 10:04,55.6,55.7,55.6,55.7,17700,0
FPT,12/7/2020 10:05,55.6,55.6,55.6,55.6,2580,0
FPT,12/7/2020 10:06,55.6,55.7,55.6,55.6,15730,0
FPT,12/7/2020 10:07,55.7,55.7,55.6,55.6,3200,0
FPT,12/7/2020 10:08,55.6,55.6,55.6,55.6,150,0
FPT,12/7/2020 10:09,55.6,55.7,55.6,55.6,21000,0
FPT,12/7/2020 10:10,55.8,55.8,55.7,55.7,6520,0
FPT,12/7/2020 10:11,55.7,55.7,55.7,55.7,3480,0
FPT,12/7/2020 10:12,55.7,55.7,55.7,55.7,7920,0
FPT,12/7/2020 10:13,55.6,55.6,55.6,55.6,8750,0
FPT,12/7/2020 10:14,55.6,55.6,55.6,55.6,1390,0
FPT,12/7/2020 10:15,55.6,55.6,55.6,55.6,100,0
FPT,12/7/2020 10:16,55.6,55.6,55.6,55.6,3850,0
FPT,12/7/2020 10:17,55.6,55.7,55.6,55.7,1040,0
FPT,12/7/2020 10:18,55.7,55.7,55.7,55.7,210,0
FPT,12/7/2020 10:19,55.7,55.7,55.6,55.6,2710,0
FPT,12/7/2020 10:20,55.6,55.6,55.6,55.6,2300,0
FPT,12/7/2020 10:21,55.7,55.7,55.7,55.7,100,0
FPT,12/7/2020 10:22,55.6,55.6,55.6,55.6,100,0
FPT,12/7/2020 10:23,55.6,55.6,55.6,55.6,120,0
FPT,12/7/2020 10:24,55.7,55.7,55.7,55.7,500,0
FPT,12/7/2020 10:28,55.6,55.6,55.6,55.6,270,0
FPT,12/7/2020 10:30,55.7,55.7,55.6,55.6,2930,0
FPT,12/7/2020 10:31,55.7,55.7,55.7,55.7,500,0
FPT,12/7/2020 10:32,55.6,55.7,55.6,55.7,160,0
FPT,12/7/2020 10:33,55.7,55.7,55.7,55.7,350,0
FPT,12/7/2020 10:35,55.7,55.7,55.7,55.7,110,0
FPT,12/7/2020 10:37,55.6,55.7,55.6,55.7,7310,0
FPT,12/7/2020 10:38,55.6,55.6,55.6,55.6,600,0
FPT,12/7/2020 10:39,55.7,55.7,55.6,55.6,4210,0
FPT,12/7/2020 10:40,55.6,55.6,55.6,55.6,1300,0
FPT,12/7/2020 10:41,55.6,55.6,55.5,55.5,6800,0
FPT,12/7/2020 10:42,55.6,55.6,55.6,55.6,5000,0
FPT,12/7/2020 10:43,55.7,55.7,55.7,55.7,100,0
FPT,12/7/2020 10:45,55.6,55.7,55.6,55.7,520,0
FPT,12/7/2020 10:46,55.6,55.6,55.6,55.6,100,0
FPT,12/7/2020 10:47,55.6,55.6,55.6,55.6,2100,0
FPT,12/7/2020 10:48,55.6,55.7,55.6,55.7,3020,0
FPT,12/7/2020 10:49,55.6,55.6,55.6,55.6,200,0
FPT,12/7/2020 10:50,55.6,55.6,55.6,55.6,1700,0
FPT,12/7/2020 10:51,55.6,55.7,55.6,55.6,760,0
FPT,12/7/2020 10:53,55.6,55.6,55.6,55.6,1020,0
FPT,12/7/2020 10:54,55.6,55.6,55.6,55.6,630,0
FPT,12/7/2020 10:56,55.6,55.7,55.6,55.7,5930,0
FPT,12/7/2020 10:57,55.6,55.6,55.6,55.6,10,0
FPT,12/7/2020 10:58,55.7,55.7,55.7,55.7,7460,0
FPT,12/7/2020 11:00,55.6,55.7,55.6,55.7,240,0
FPT,12/7/2020 11:01,55.6,55.6,55.6,55.6,880,0
FPT,12/7/2020 11:02,55.7,55.7,55.6,55.7,1030,0
FPT,12/7/2020 11:03,55.6,55.6,55.6,55.6,1000,0
FPT,12/7/2020 11:04,55.6,55.6,55.6,55.6,1110,0
FPT,12/7/2020 11:05,55.7,55.7,55.6,55.6,120,0
FPT,12/7/2020 11:06,55.6,55.6,55.6,55.6,1010,0
FPT,12/7/2020 11:07,55.7,55.7,55.6,55.7,2390,0
FPT,12/7/2020 11:08,55.6,55.6,55.6,55.6,32480,0
FPT,12/7/2020 11:09,55.6,55.6,55.6,55.6,2850,0
FPT,12/7/2020 11:10,55.6,55.6,55.6,55.6,1570,0
FPT,12/7/2020 11:11,55.6,55.6,55.6,55.6,11560,0
FPT,12/7/2020 11:12,55.6,55.6,55.6,55.6,2020,0
FPT,12/7/2020 11:13,55.6,55.6,55.6,55.6,1210,0
FPT,12/7/2020 11:14,55.6,55.6,55.6,55.6,1000,0
FPT,12/7/2020 11:15,55.6,55.6,55.6,55.6,9080,0
FPT,12/7/2020 11:16,55.6,55.6,55.6,55.6,600,0
FPT,12/7/2020 11:18,55.6,55.6,55.6,55.6,10,0
FPT,12/7/2020 11:19,55.6,55.6,55.5,55.5,1030,0
FPT,12/7/2020 11:20,55.5,55.6,55.5,55.6,3020,0
FPT,12/7/2020 11:21,55.5,55.6,55.5,55.5,30500,0
FPT,12/7/2020 11:22,55.6,55.6,55.6,55.6,2440,0
FPT,12/7/2020 11:23,55.6,55.6,55.6,55.6,3000,0
FPT,12/7/2020 11:24,55.6,55.6,55.6,55.6,15200,0
FPT,12/7/2020 11:25,55.6,55.6,55.6,55.6,2080,0
FPT,12/7/2020 11:26,55.6,55.6,55.6,55.6,1780,0
FPT,12/7/2020 11:27,55.6,55.6,55.6,55.6,1600,0
FPT,12/7/2020 11:28,55.6,55.6,55.6,55.6,8840,0
FPT,12/7/2020 11:29,55.6,55.6,55.6,55.6,1660,0
FPT,12/7/2020 11:30,55.7,55.7,55.7,55.7,100,0
FPT,12/7/2020 13:00,55.7,55.7,55.7,55.7,4180,0
FPT,12/7/2020 13:01,55.7,55.7,55.6,55.6,19900,0
FPT,12/7/2020 13:02,55.6,55.6,55.5,55.5,1010,0
FPT,12/7/2020 13:03,55.6,55.6,55.5,55.5,3160,0
FPT,12/7/2020 13:04,55.5,55.6,55.5,55.5,3310,0
FPT,12/7/2020 13:05,55.5,55.5,55.5,55.5,9140,0
FPT,12/7/2020 13:06,55.6,55.6,55.6,55.6,2900,0
FPT,12/7/2020 13:08,55.6,55.7,55.6,55.6,7090,0
FPT,12/7/2020 13:09,55.6,55.7,55.6,55.6,3600,0
FPT,12/7/2020 13:10,55.7,55.7,55.6,55.6,200,0
FPT,12/7/2020 13:11,55.6,55.7,55.6,55.6,3070,0
FPT,12/7/2020 13:12,55.7,55.7,55.6,55.6,330,0
FPT,12/7/2020 13:13,55.7,55.7,55.7,55.7,30,0
FPT,12/7/2020 13:14,55.7,55.7,55.6,55.7,5550,0
FPT,12/7/2020 13:15,55.7,55.7,55.7,55.7,2200,0
FPT,12/7/2020 13:16,55.6,55.7,55.6,55.7,69620,0
FPT,12/7/2020 13:17,55.7,55.7,55.7,55.7,8720,0
FPT,12/7/2020 13:18,55.7,55.7,55.7,55.7,3130,0
FPT,12/7/2020 13:19,55.7,55.7,55.7,55.7,2150,0
FPT,12/7/2020 13:20,55.7,55.7,55.7,55.7,90,0
FPT,12/7/2020 13:21,55.7,55.7,55.7,55.7,400,0
FPT,12/7/2020 13:22,55.7,55.7,55.7,55.7,14050,0
FPT,12/7/2020 13:23,55.7,55.7,55.6,55.6,440,0
FPT,12/7/2020 13:24,55.6,55.7,55.6,55.7,6720,0
FPT,12/7/2020 13:25,55.6,55.8,55.6,55.8,65220,0
FPT,12/7/2020 13:26,55.7,55.8,55.7,55.7,7380,0
FPT,12/7/2020 13:27,55.7,55.8,55.7,55.7,11810,0
FPT,12/7/2020 13:28,55.7,55.7,55.7,55.7,1200,0
FPT,12/7/2020 13:29,55.7,55.8,55.7,55.8,420,0
FPT,12/7/2020 13:30,55.8,55.8,55.7,55.7,6660,0
FPT,12/7/2020 13:31,55.7,55.7,55.7,55.7,5530,0
FPT,12/7/2020 13:32,55.7,55.8,55.7,55.8,220,0
FPT,12/7/2020 13:33,55.8,55.8,55.7,55.8,28770,0
FPT,12/7/2020 13:34,55.7,55.7,55.7,55.7,10,0
FPT,12/7/2020 13:35,55.8,55.8,55.7,55.8,760,0
FPT,12/7/2020 13:37,55.8,55.8,55.7,55.7,4560,0
FPT,12/7/2020 13:38,55.8,55.8,55.8,55.8,1470,0
FPT,12/7/2020 13:39,55.8,55.8,55.7,55.7,1180,0
FPT,12/7/2020 13:40,55.7,55.8,55.7,55.8,30500,0
FPT,12/7/2020 13:41,55.8,55.8,55.7,55.8,17700,0
FPT,12/7/2020 13:42,55.8,55.9,55.8,55.9,5790,0
FPT,12/7/2020 13:43,55.8,55.9,55.8,55.9,2040,0
FPT,12/7/2020 13:44,55.9,55.9,55.8,55.8,12030,0
FPT,12/7/2020 13:45,55.8,55.8,55.8,55.8,260,0
FPT,12/7/2020 13:46,55.8,55.8,55.8,55.8,1420,0
FPT,12/7/2020 13:47,55.8,55.8,55.8,55.8,15400,0
FPT,12/7/2020 13:48,55.8,55.9,55.8,55.8,710,0
FPT,12/7/2020 13:49,55.9,55.9,55.9,55.9,9590,0
FPT,12/7/2020 13:50,55.9,55.9,55.9,55.9,7000,0
FPT,12/7/2020 13:51,55.9,55.9,55.8,55.8,9310,0
FPT,12/7/2020 13:52,55.8,55.8,55.8,55.8,3020,0
FPT,12/7/2020 13:53,55.8,55.8,55.8,55.8,110,0
FPT,12/7/2020 13:54,55.9,55.9,55.8,55.8,4680,0
FPT,12/7/2020 13:55,55.8,55.9,55.8,55.8,25270,0
FPT,12/7/2020 13:56,55.8,55.8,55.8,55.8,600,0
FPT,12/7/2020 13:57,55.8,55.8,55.8,55.8,2410,0
FPT,12/7/2020 13:58,55.8,55.8,55.8,55.8,3070,0
FPT,12/7/2020 13:59,55.8,55.8,55.8,55.8,12830,0
FPT,12/7/2020 14:00,55.8,55.8,55.8,55.8,1520,0
FPT,12/7/2020 14:01,55.8,55.8,55.8,55.8,410,0
FPT,12/7/2020 14:02,55.8,55.8,55.7,55.7,1230,0
FPT,12/7/2020 14:03,55.8,55.8,55.7,55.7,13230,0
FPT,12/7/2020 14:04,55.7,55.7,55.7,55.7,2600,0
FPT,12/7/2020 14:05,55.7,55.8,55.7,55.7,10000,0
FPT,12/7/2020 14:06,55.8,55.8,55.8,55.8,2000,0
FPT,12/7/2020 14:07,55.8,55.8,55.8,55.8,3960,0
FPT,12/7/2020 14:08,55.8,55.8,55.7,55.7,8100,0
FPT,12/7/2020 14:09,55.7,55.7,55.7,55.7,100,0
FPT,12/7/2020 14:10,55.7,55.7,55.7,55.7,2900,0
FPT,12/7/2020 14:11,55.7,55.8,55.7,55.7,4650,0
FPT,12/7/2020 14:12,55.8,55.8,55.8,55.8,960,0
FPT,12/7/2020 14:13,55.8,55.8,55.7,55.7,12410,0
FPT,12/7/2020 14:14,55.8,55.8,55.7,55.8,2830,0
FPT,12/7/2020 14:15,55.8,55.8,55.8,55.8,28240,0
FPT,12/7/2020 14:16,55.8,55.8,55.7,55.8,4960,0
FPT,12/7/2020 14:17,55.7,55.8,55.7,55.8,9120,0
FPT,12/7/2020 14:18,55.8,55.8,55.8,55.8,30,0
FPT,12/7/2020 14:19,55.8,55.8,55.8,55.8,760,0
FPT,12/7/2020 14:20,55.7,55.8,55.7,55.7,5550,0
FPT,12/7/2020 14:22,55.7,55.7,55.7,55.7,330,0
FPT,12/7/2020 14:23,55.8,55.8,55.7,55.7,610,0
FPT,12/7/2020 14:24,55.7,55.7,55.7,55.7,250,0
FPT,12/7/2020 14:25,55.7,55.8,55.7,55.8,14240,0
FPT,12/7/2020 14:26,55.8,55.8,55.8,55.8,1000,0
FPT,12/7/2020 14:27,55.7,55.8,55.7,55.8,3200,0
FPT,12/7/2020 14:28,55.8,55.8,55.8,55.8,8610,0
FPT,12/7/2020 14:29,55.8,55.8,55.7,55.7,16700,0
FPT,12/7/2020 14:46,55.7,55.7,55.7,55.7,70320,0
FPT,12/8/2020 9:15,55.7,55.8,55.7,55.8,20720,0
FPT,12/8/2020 9:16,55.7,55.8,55.7,55.8,2730,0
FPT,12/8/2020 9:17,55.8,55.8,55.7,55.8,9150,0
FPT,12/8/2020 9:18,55.8,55.8,55.7,55.8,58040,0
FPT,12/8/2020 9:19,55.7,55.7,55.7,55.7,1570,0
FPT,12/8/2020 9:20,55.8,55.8,55.8,55.8,430,0
FPT,12/8/2020 9:21,55.8,55.8,55.8,55.8,30,0
FPT,12/8/2020 9:22,55.7,55.8,55.7,55.8,2830,0
FPT,12/8/2020 9:23,55.8,55.8,55.8,55.8,1380,0
FPT,12/8/2020 9:24,55.8,55.8,55.7,55.7,6320,0
FPT,12/8/2020 9:25,55.7,55.7,55.7,55.7,15010,0
FPT,12/8/2020 9:26,55.7,55.7,55.6,55.7,880,0
FPT,12/8/2020 9:27,55.7,55.7,55.7,55.7,500,0
FPT,12/8/2020 9:28,55.7,55.7,55.6,55.6,5920,0
FPT,12/8/2020 9:29,55.6,55.7,55.6,55.7,6520,0
FPT,12/8/2020 9:30,55.6,55.6,55.6,55.6,3010,0
FPT,12/8/2020 9:31,55.6,55.7,55.6,55.7,5410,0
FPT,12/8/2020 9:32,55.7,55.7,55.7,55.7,150,0
FPT,12/8/2020 9:33,55.7,55.7,55.7,55.7,13210,0
FPT,12/8/2020 9:34,55.7,55.7,55.7,55.7,860,0
FPT,12/8/2020 9:35,55.7,55.7,55.7,55.7,1110,0
FPT,12/8/2020 9:36,55.7,55.7,55.7,55.7,500,0
FPT,12/8/2020 9:37,55.7,55.7,55.6,55.7,11230,0
FPT,12/8/2020 9:38,55.6,55.6,55.6,55.6,1280,0
FPT,12/8/2020 9:39,55.6,55.6,55.6,55.6,41050,0
FPT,12/8/2020 9:40,55.6,55.6,55.6,55.6,2400,0
FPT,12/8/2020 9:41,55.6,55.7,55.6,55.7,13450,0
FPT,12/8/2020 9:43,55.7,55.7,55.7,55.7,440,0
FPT,12/8/2020 9:44,55.8,55.8,55.8,55.8,4150,0
FPT,12/8/2020 9:45,55.8,55.8,55.8,55.8,2000,0
FPT,12/8/2020 9:46,55.8,55.8,55.7,55.7,11170,0
FPT,12/8/2020 9:47,55.7,55.7,55.7,55.7,8390,0
FPT,12/8/2020 9:48,55.7,55.7,55.7,55.7,1560,0
FPT,12/8/2020 9:49,55.7,55.7,55.6,55.7,25820,0
FPT,12/8/2020 9:50,55.7,55.7,55.7,55.7,7730,0
FPT,12/8/2020 9:51,55.7,55.7,55.7,55.7,4780,0
FPT,12/8/2020 9:52,55.7,55.7,55.7,55.7,1690,0
FPT,12/8/2020 9:53,55.7,55.7,55.6,55.7,2510,0
FPT,12/8/2020 9:54,55.7,55.7,55.7,55.7,10030,0
FPT,12/8/2020 9:55,55.7,55.7,55.7,55.7,1920,0
FPT,12/8/2020 9:56,55.6,55.7,55.6,55.7,1100,0
FPT,12/8/2020 9:57,55.7,55.7,55.7,55.7,730,0
FPT,12/8/2020 9:58,55.7,55.7,55.7,55.7,4510,0
FPT,12/8/2020 9:59,55.6,55.7,55.6,55.7,4120,0
FPT,12/8/2020 10:00,55.7,55.7,55.6,55.6,13810,0
FPT,12/8/2020 10:01,55.7,55.7,55.7,55.7,13020,0
FPT,12/8/2020 10:02,55.6,55.7,55.6,55.6,3580,0
FPT,12/8/2020 10:03,55.7,55.7,55.6,55.7,3810,0
FPT,12/8/2020 10:04,55.7,55.7,55.7,55.7,6560,0
FPT,12/8/2020 10:05,55.7,55.7,55.7,55.7,3680,0
FPT,12/8/2020 10:06,55.7,55.7,55.7,55.7,1870,0
FPT,12/8/2020 10:07,55.8,55.8,55.8,55.8,200,0
FPT,12/8/2020 10:08,55.8,55.8,55.8,55.8,160,0
FPT,12/8/2020 10:09,55.8,55.8,55.8,55.8,1620,0
FPT,12/8/2020 10:10,55.8,55.8,55.8,55.8,120,0
FPT,12/8/2020 10:11,55.8,55.8,55.8,55.8,1000,0
FPT,12/8/2020 10:12,55.8,55.8,55.7,55.7,340,0
FPT,12/8/2020 10:13,55.7,55.7,55.7,55.7,10000,0
FPT,12/8/2020 10:14,55.8,55.8,55.8,55.8,3520,0
FPT,12/8/2020 10:15,55.8,55.8,55.7,55.7,8400,0
FPT,12/8/2020 10:16,55.7,55.8,55.7,55.7,2640,0
FPT,12/8/2020 10:17,55.8,55.8,55.8,55.8,37300,0
FPT,12/8/2020 10:18,55.8,55.8,55.7,55.8,6280,0
FPT,12/8/2020 10:19,55.8,55.8,55.7,55.8,6560,0
FPT,12/8/2020 10:20,55.7,55.8,55.7,55.8,11220,0
FPT,12/8/2020 10:21,55.8,55.8,55.7,55.7,7370,0
FPT,12/8/2020 10:22,55.7,55.8,55.7,55.8,8250,0
FPT,12/8/2020 10:23,55.8,55.8,55.8,55.8,60,0
FPT,12/8/2020 10:24,55.8,55.8,55.7,55.8,16660,0
FPT,12/8/2020 10:26,55.8,55.8,55.7,55.7,3240,0
FPT,12/8/2020 10:27,55.8,55.8,55.7,55.7,3860,0
FPT,12/8/2020 10:28,55.7,55.7,55.7,55.7,16800,0
FPT,12/8/2020 10:29,55.7,55.8,55.7,55.8,1250,0
FPT,12/8/2020 10:30,55.8,55.8,55.7,55.7,2880,0
FPT,12/8/2020 10:31,55.8,55.8,55.7,55.7,11410,0
FPT,12/8/2020 10:32,55.8,55.8,55.7,55.7,200,0
FPT,12/8/2020 10:33,55.7,55.8,55.7,55.8,930,0
FPT,12/8/2020 10:34,55.7,55.7,55.7,55.7,700,0
FPT,12/8/2020 10:35,55.7,55.7,55.7,55.7,3040,0
FPT,12/8/2020 10:36,55.7,55.7,55.7,55.7,2500,0
FPT,12/8/2020 10:37,55.7,55.7,55.7,55.7,5930,0
FPT,12/8/2020 10:38,55.7,55.7,55.7,55.7,1300,0
FPT,12/8/2020 10:39,55.8,55.8,55.7,55.7,3910,0
FPT,12/8/2020 10:40,55.7,55.7,55.7,55.7,1000,0
FPT,12/8/2020 10:41,55.7,55.7,55.7,55.7,2080,0
FPT,12/8/2020 10:42,55.7,55.7,55.7,55.7,4290,0
FPT,12/8/2020 10:43,55.7,55.8,55.7,55.7,850,0
FPT,12/8/2020 10:44,55.8,55.8,55.7,55.7,1700,0
FPT,12/8/2020 10:45,55.7,55.7,55.7,55.7,12300,0
FPT,12/8/2020 10:46,55.7,55.7,55.7,55.7,11040,0
FPT,12/8/2020 10:47,55.7,55.7,55.7,55.7,5000,0
FPT,12/8/2020 10:48,55.7,55.7,55.7,55.7,7570,0
FPT,12/8/2020 10:49,55.7,55.7,55.6,55.6,6220,0
FPT,12/8/2020 10:50,55.7,55.7,55.7,55.7,2910,0
FPT,12/8/2020 10:51,55.7,55.7,55.7,55.7,1830,0
FPT,12/8/2020 10:52,55.7,55.7,55.7,55.7,810,0
FPT,12/8/2020 10:53,55.7,55.7,55.7,55.7,300,0
FPT,12/8/2020 10:54,55.7,55.7,55.7,55.7,1000,0
FPT,12/8/2020 10:55,55.7,55.7,55.7,55.7,200,0
FPT,12/8/2020 10:57,55.7,55.7,55.7,55.7,2130,0
FPT,12/8/2020 10:58,55.7,55.8,55.7,55.7,2230,0
FPT,12/8/2020 10:59,55.7,55.7,55.7,55.7,5700,0
FPT,12/8/2020 11:00,55.7,55.7,55.7,55.7,1000,0
FPT,12/8/2020 11:01,55.7,55.7,55.7,55.7,3350,0
FPT,12/8/2020 11:02,55.7,55.7,55.7,55.7,200,0
FPT,12/8/2020 11:03,55.7,55.7,55.7,55.7,1040,0
FPT,12/8/2020 11:04,55.7,55.7,55.7,55.7,30,0
FPT,12/8/2020 11:05,55.7,55.7,55.7,55.7,180,0
FPT,12/8/2020 11:06,55.7,55.7,55.6,55.6,3020,0
FPT,12/8/2020 11:07,55.6,55.6,55.6,55.6,4100,0
FPT,12/8/2020 11:08,55.6,55.6,55.6,55.6,3100,0
FPT,12/8/2020 11:09,55.6,55.6,55.6,55.6,4010,0
FPT,12/8/2020 11:10,55.7,55.7,55.7,55.7,10,0
FPT,12/8/2020 11:11,55.6,55.7,55.6,55.7,5650,0
FPT,12/8/2020 11:12,55.6,55.6,55.6,55.6,12880,0
FPT,12/8/2020 11:13,55.6,55.6,55.6,55.6,600,0
FPT,12/8/2020 11:14,55.6,55.6,55.6,55.6,11460,0
FPT,12/8/2020 11:15,55.7,55.7,55.6,55.7,13720,0
FPT,12/8/2020 11:16,55.6,55.6,55.6,55.6,8970,0
FPT,12/8/2020 11:17,55.6,55.6,55.6,55.6,5010,0
FPT,12/8/2020 11:18,55.6,55.7,55.6,55.7,14230,0
FPT,12/8/2020 11:19,55.6,55.6,55.6,55.6,16490,0
FPT,12/8/2020 11:20,55.6,55.6,55.5,55.6,6180,0
FPT,12/8/2020 11:21,55.6,55.6,55.5,55.5,8570,0
FPT,12/8/2020 11:22,55.6,55.6,55.5,55.6,2590,0
FPT,12/8/2020 11:23,55.6,55.6,55.5,55.6,13430,0
FPT,12/8/2020 11:24,55.6,55.6,55.6,55.6,500,0
FPT,12/8/2020 11:25,55.6,55.6,55.6,55.6,150,0
FPT,12/8/2020 11:26,55.7,55.7,55.6,55.6,7000,0
FPT,12/8/2020 11:27,55.6,55.6,55.6,55.6,100,0
FPT,12/8/2020 11:28,55.6,55.6,55.6,55.6,480,0
FPT,12/8/2020 11:29,55.6,55.6,55.6,55.6,3730,0
FPT,12/8/2020 13:00,55.6,55.7,55.6,55.7,25270,0
FPT,12/8/2020 13:01,55.7,55.7,55.7,55.7,21340,0
FPT,12/8/2020 13:02,55.7,55.7,55.6,55.7,1880,0
FPT,12/8/2020 13:03,55.6,55.6,55.6,55.6,10,0
FPT,12/8/2020 13:04,55.7,55.7,55.7,55.7,2420,0
FPT,12/8/2020 13:05,55.7,55.7,55.6,55.6,510,0
FPT,12/8/2020 13:06,55.7,55.7,55.7,55.7,4430,0
FPT,12/8/2020 13:07,55.7,55.8,55.6,55.7,2530,0
FPT,12/8/2020 13:09,55.7,55.7,55.7,55.7,140,0
FPT,12/8/2020 13:10,55.7,55.8,55.7,55.7,1060,0
FPT,12/8/2020 13:11,55.7,55.7,55.7,55.7,480,0
FPT,12/8/2020 13:12,55.7,55.8,55.7,55.7,500,0
FPT,12/8/2020 13:13,55.7,55.7,55.7,55.7,2350,0
FPT,12/8/2020 13:14,55.8,55.8,55.7,55.7,1240,0
FPT,12/8/2020 13:15,55.7,55.8,55.7,55.8,30700,0
FPT,12/8/2020 13:16,55.7,55.8,55.7,55.8,570,0
FPT,12/8/2020 13:17,55.8,55.8,55.8,55.8,1700,0
FPT,12/8/2020 13:18,55.7,55.8,55.7,55.8,170,0
FPT,12/8/2020 13:19,55.7,55.8,55.7,55.7,2900,0
FPT,12/8/2020 13:20,55.7,55.7,55.7,55.7,14670,0
FPT,12/8/2020 13:21,55.7,55.7,55.7,55.7,17250,0
FPT,12/8/2020 13:24,55.7,55.7,55.7,55.7,1130,0
FPT,12/8/2020 13:25,55.7,55.8,55.7,55.7,900,0
FPT,12/8/2020 13:26,55.7,55.8,55.7,55.8,12000,0
FPT,12/8/2020 13:27,55.7,55.8,55.7,55.8,7030,0
FPT,12/8/2020 13:28,55.7,55.8,55.7,55.8,1350,0
FPT,12/8/2020 13:29,55.8,55.8,55.8,55.8,4000,0
FPT,12/8/2020 13:30,55.8,55.8,55.8,55.8,1000,0
FPT,12/8/2020 13:31,55.8,55.8,55.8,55.8,5640,0
FPT,12/8/2020 13:32,55.8,55.8,55.7,55.8,910,0
FPT,12/8/2020 13:33,55.8,55.8,55.8,55.8,8000,0
FPT,12/8/2020 13:34,55.7,55.7,55.7,55.7,9870,0
FPT,12/8/2020 13:35,55.7,55.8,55.7,55.8,1650,0
FPT,12/8/2020 13:36,55.7,55.8,55.7,55.8,280,0
FPT,12/8/2020 13:37,55.8,55.8,55.8,55.8,3000,0
FPT,12/8/2020 13:38,55.8,55.8,55.8,55.8,1050,0
FPT,12/8/2020 13:40,55.8,55.8,55.8,55.8,200,0
FPT,12/8/2020 13:41,55.7,55.8,55.7,55.7,2310,0
FPT,12/8/2020 13:42,55.7,55.7,55.7,55.7,700,0
FPT,12/8/2020 13:43,55.7,55.7,55.7,55.7,28350,0
FPT,12/8/2020 13:44,55.8,55.8,55.7,55.7,1510,0
FPT,12/8/2020 13:45,55.7,55.7,55.7,55.7,360,0
FPT,12/8/2020 13:46,55.7,55.7,55.7,55.7,3650,0
FPT,12/8/2020 13:47,55.7,55.7,55.7,55.7,1100,0
FPT,12/8/2020 13:48,55.7,55.7,55.7,55.7,310,0
FPT,12/8/2020 13:49,55.7,55.7,55.7,55.7,110,0
FPT,12/8/2020 13:50,55.6,55.6,55.6,55.6,4100,0
FPT,12/8/2020 13:51,55.7,55.7,55.7,55.7,8250,0
FPT,12/8/2020 13:52,55.7,55.7,55.7,55.7,2310,0
FPT,12/8/2020 13:53,55.8,55.8,55.7,55.7,5610,0
FPT,12/8/2020 13:54,55.7,55.7,55.7,55.7,10050,0
FPT,12/8/2020 13:55,55.7,55.8,55.7,55.7,2160,0
FPT,12/8/2020 13:56,55.7,55.7,55.7,55.7,9660,0
FPT,12/8/2020 13:57,55.7,55.8,55.7,55.7,5930,0
FPT,12/8/2020 13:58,55.8,55.8,55.6,55.6,12850,0
FPT,12/8/2020 13:59,55.8,55.8,55.7,55.7,600,0
FPT,12/8/2020 14:00,55.7,55.8,55.7,55.8,5040,0
FPT,12/8/2020 14:01,55.7,55.8,55.7,55.7,6500,0
FPT,12/8/2020 14:02,55.8,55.8,55.7,55.7,4060,0
FPT,12/8/2020 14:03,55.8,55.8,55.8,55.8,100,0
FPT,12/8/2020 14:04,55.8,55.8,55.8,55.8,2640,0
FPT,12/8/2020 14:06,55.8,55.8,55.7,55.7,230,0
FPT,12/8/2020 14:09,55.7,55.8,55.7,55.8,350,0
FPT,12/8/2020 14:10,55.7,55.9,55.7,55.8,144170,0
FPT,12/8/2020 14:11,55.8,55.9,55.8,55.8,16120,0
FPT,12/8/2020 14:12,55.9,56,55.9,56,152400,0
FPT,12/8/2020 14:13,56,56.1,55.9,56,206440,0
FPT,12/8/2020 14:14,56.1,56.2,56.1,56.1,52660,0
FPT,12/8/2020 14:15,56.3,56.5,56.3,56.5,96840,0
FPT,12/8/2020 14:16,56.5,56.5,56.4,56.5,30450,0
FPT,12/8/2020 14:17,56.5,56.6,56.5,56.5,64290,0
FPT,12/8/2020 14:18,56.5,56.5,56.4,56.5,66930,0
FPT,12/8/2020 14:19,56.5,56.5,56.3,56.4,39090,0
FPT,12/8/2020 14:20,56.4,56.4,56.3,56.3,17010,0
FPT,12/8/2020 14:21,56.4,56.4,56.3,56.4,60280,0
FPT,12/8/2020 14:22,56.3,56.3,56.1,56.1,32960,0
FPT,12/8/2020 14:23,56.1,56.2,56.1,56.2,13980,0
FPT,12/8/2020 14:24,56.2,56.2,56.1,56.1,14400,0
FPT,12/8/2020 14:25,56.2,56.4,56.2,56.3,62990,0
FPT,12/8/2020 14:26,56.3,56.3,56.2,56.2,16240,0
FPT,12/8/2020 14:27,56.2,56.3,56.1,56.2,20810,0
FPT,12/8/2020 14:28,56.2,56.2,56.2,56.2,10500,0
FPT,12/8/2020 14:29,56.1,56.3,56.1,56.1,18770,0
FPT,12/8/2020 14:46,56.2,56.2,56.2,56.2,85550,0
FPT,12/9/2020 9:15,56.3,56.3,56.2,56.3,22510,0
FPT,12/9/2020 9:16,56.4,56.4,56.4,56.4,9250,0
FPT,12/9/2020 9:17,56.4,56.4,56.3,56.4,4730,0
FPT,12/9/2020 9:18,56.4,56.4,56.3,56.4,40810,0
FPT,12/9/2020 9:19,56.4,56.4,56.3,56.3,19200,0
FPT,12/9/2020 9:20,56.3,56.3,56.3,56.3,19430,0
FPT,12/9/2020 9:21,56.3,56.3,56.2,56.2,6600,0
FPT,12/9/2020 9:22,56.2,56.2,56.2,56.2,54750,0
FPT,12/9/2020 9:23,56.2,56.2,56.2,56.2,3930,0
FPT,12/9/2020 9:24,56.2,56.2,56.2,56.2,3000,0
FPT,12/9/2020 9:25,56.2,56.2,56.2,56.2,5000,0
FPT,12/9/2020 9:26,56.3,56.3,56.2,56.3,2310,0
FPT,12/9/2020 9:27,56.3,56.3,56.3,56.3,180,0
FPT,12/9/2020 9:28,56.2,56.2,56.2,56.2,14420,0
FPT,12/9/2020 9:29,56.3,56.4,56.3,56.3,16570,0
FPT,12/9/2020 9:30,56.4,56.4,56.4,56.4,4470,0
FPT,12/9/2020 9:31,56.4,56.4,56.3,56.3,14930,0
FPT,12/9/2020 9:32,56.4,56.4,56.4,56.4,5460,0
FPT,12/9/2020 9:33,56.4,56.4,56.4,56.4,7180,0
FPT,12/9/2020 9:34,56.4,56.4,56.4,56.4,22120,0
FPT,12/9/2020 9:35,56.4,56.5,56.4,56.5,8560,0
FPT,12/9/2020 9:36,56.5,56.5,56.5,56.5,55110,0
FPT,12/9/2020 9:37,56.5,56.6,56.5,56.6,42600,0
FPT,12/9/2020 9:38,56.7,56.7,56.7,56.7,2280,0
FPT,12/9/2020 9:39,56.6,56.7,56.6,56.7,16180,0
FPT,12/9/2020 9:40,56.7,56.8,56.7,56.8,31840,0
FPT,12/9/2020 9:41,56.8,56.8,56.8,56.8,35320,0
FPT,12/9/2020 9:42,56.8,56.8,56.8,56.8,17360,0
FPT,12/9/2020 9:43,56.8,56.9,56.8,56.9,7550,0
FPT,12/9/2020 9:44,57,57,57,57,226710,0
FPT,12/9/2020 9:45,57.1,57.2,57.1,57.2,34640,0
FPT,12/9/2020 9:46,57.2,57.2,57.2,57.2,59060,0
FPT,12/9/2020 9:47,57.1,57.3,57.1,57.3,80870,0
FPT,12/9/2020 9:48,57.3,57.3,57.3,57.3,52430,0
FPT,12/9/2020 9:49,57.3,57.3,57.3,57.3,16880,0
FPT,12/9/2020 9:50,57.3,57.4,57.3,57.4,79100,0
FPT,12/9/2020 9:51,57.4,57.4,57.3,57.4,46820,0
FPT,12/9/2020 9:52,57.4,57.4,57.3,57.4,45150,0
FPT,12/9/2020 9:53,57.4,57.4,57.4,57.4,71780,0
FPT,12/9/2020 9:54,57.3,57.4,57.3,57.4,16590,0
FPT,12/9/2020 9:55,57.4,57.4,57.3,57.3,10370,0
FPT,12/9/2020 9:56,57.3,57.3,57.2,57.2,16430,0
FPT,12/9/2020 9:57,57.3,57.3,57.2,57.2,51170,0
FPT,12/9/2020 9:58,57.2,57.4,57.2,57.4,62650,0
FPT,12/9/2020 9:59,57.3,57.4,57.3,57.4,5420,0
FPT,12/9/2020 10:00,57.4,57.4,57.4,57.4,20800,0
FPT,12/9/2020 10:01,57.4,57.5,57.4,57.5,7250,0
FPT,12/9/2020 10:02,57.5,57.5,57.4,57.5,113960,0
FPT,12/9/2020 10:03,57.4,57.4,57.4,57.4,27940,0
FPT,12/9/2020 10:04,57.5,57.5,57.5,57.5,18680,0
FPT,12/9/2020 10:05,57.6,57.7,57.6,57.7,73940,0
FPT,12/9/2020 10:06,57.7,57.7,57.6,57.7,9250,0
FPT,12/9/2020 10:07,57.6,57.6,57.6,57.6,41940,0
FPT,12/9/2020 10:08,57.7,57.7,57.7,57.7,49890,0
FPT,12/9/2020 10:09,57.7,57.7,57.7,57.7,22870,0
FPT,12/9/2020 10:10,57.8,57.8,57.6,57.6,11440,0
FPT,12/9/2020 10:11,57.6,57.6,57.5,57.5,6920,0
FPT,12/9/2020 10:12,57.5,57.5,57.5,57.5,23010,0
FPT,12/9/2020 10:13,57.4,57.5,57.3,57.3,36460,0
FPT,12/9/2020 10:14,57.4,57.4,57.3,57.3,44890,0
FPT,12/9/2020 10:15,57.3,57.3,57.3,57.3,5440,0
FPT,12/9/2020 10:16,57.2,57.3,57.2,57.3,29980,0
FPT,12/9/2020 10:17,57.2,57.2,57.2,57.2,46620,0
FPT,12/9/2020 10:18,57.2,57.2,57.2,57.2,80510,0
FPT,12/9/2020 10:19,57.3,57.3,57.3,57.3,15760,0
FPT,12/9/2020 10:20,57.3,57.3,57.2,57.3,4970,0
FPT,12/9/2020 10:21,57.3,57.3,57.3,57.3,3390,0
FPT,12/9/2020 10:22,57.4,57.4,57.3,57.3,3160,0
FPT,12/9/2020 10:23,57.4,57.4,57.3,57.3,4800,0
FPT,12/9/2020 10:24,57.2,57.3,57.2,57.3,12250,0
FPT,12/9/2020 10:25,57.2,57.3,57.2,57.3,1580,0
FPT,12/9/2020 10:26,57.2,57.3,57.2,57.3,2890,0
FPT,12/9/2020 10:27,57.3,57.4,57.3,57.3,3480,0
FPT,12/9/2020 10:28,57.3,57.3,57.3,57.3,1300,0
FPT,12/9/2020 10:29,57.4,57.4,57.3,57.3,2120,0
FPT,12/9/2020 10:30,57.3,57.4,57.3,57.4,2850,0
FPT,12/9/2020 10:31,57.4,57.4,57.3,57.3,2860,0
FPT,12/9/2020 10:32,57.3,57.3,57.3,57.3,200,0
FPT,12/9/2020 10:33,57.4,57.4,57.4,57.4,580,0
FPT,12/9/2020 10:34,57.3,57.4,57.3,57.4,2030,0
FPT,12/9/2020 10:35,57.4,57.4,57.4,57.4,10,0
FPT,12/9/2020 10:36,57.4,57.4,57.3,57.3,1630,0
FPT,12/9/2020 10:37,57.3,57.4,57.3,57.4,1210,0
FPT,12/9/2020 10:38,57.4,57.4,57.3,57.3,1090,0
FPT,12/9/2020 10:39,57.3,57.4,57.3,57.4,34520,0
FPT,12/9/2020 10:40,57.4,57.4,57.3,57.3,510,0
FPT,12/9/2020 10:41,57.3,57.3,57.3,57.3,1310,0
FPT,12/9/2020 10:42,57.3,57.3,57.2,57.3,4400,0
FPT,12/9/2020 10:43,57.3,57.3,57.3,57.3,380,0
FPT,12/9/2020 10:44,57.3,57.3,57.2,57.2,250,0
FPT,12/9/2020 10:45,57.3,57.3,57.2,57.3,1710,0
FPT,12/9/2020 10:46,57.3,57.3,57.2,57.2,31480,0
FPT,12/9/2020 10:47,57.2,57.2,57.2,57.2,2360,0
FPT,12/9/2020 10:48,57.2,57.3,57.2,57.3,7050,0
FPT,12/9/2020 10:49,57.3,57.3,57.3,57.3,1490,0
FPT,12/9/2020 10:50,57.3,57.3,57.2,57.2,2700,0
FPT,12/9/2020 10:51,57.3,57.3,57.2,57.2,3300,0
FPT,12/9/2020 10:52,57.2,57.2,57.2,57.2,6730,0
FPT,12/9/2020 10:53,57.3,57.3,57.2,57.2,4030,0
FPT,12/9/2020 10:54,57.2,57.2,57.2,57.2,120,0
FPT,12/9/2020 10:55,57.2,57.3,57.2,57.3,2280,0
FPT,12/9/2020 10:56,57.3,57.3,57.3,57.3,50,0
FPT,12/9/2020 10:58,57.2,57.2,57.2,57.2,550,0
FPT,12/9/2020 10:59,57.3,57.3,57.3,57.3,7620,0
FPT,12/9/2020 11:00,57.3,57.3,57.3,57.3,1210,0
FPT,12/9/2020 11:01,57.3,57.3,57.2,57.2,700,0
FPT,12/9/2020 11:02,57.2,57.3,57.2,57.3,760,0
FPT,12/9/2020 11:03,57.2,57.3,57.2,57.3,1600,0
FPT,12/9/2020 11:04,57.2,57.2,57.2,57.2,10,0
FPT,12/9/2020 11:06,57.2,57.2,57.2,57.2,420,0
FPT,12/9/2020 11:07,57.2,57.3,57.2,57.3,5700,0
FPT,12/9/2020 11:08,57.3,57.3,57.2,57.2,910,0
FPT,12/9/2020 11:09,57.2,57.2,57.2,57.2,2030,0
FPT,12/9/2020 11:10,57.2,57.2,57.2,57.2,1030,0
FPT,12/9/2020 11:11,57.2,57.2,57.2,57.2,100,0
FPT,12/9/2020 11:12,57.2,57.3,57.2,57.2,10800,0
FPT,12/9/2020 11:13,57.2,57.2,57.2,57.2,25000,0
FPT,12/9/2020 11:14,57.2,57.2,57.2,57.2,9300,0
FPT,12/9/2020 11:15,57.2,57.3,57.2,57.3,1410,0
FPT,12/9/2020 11:16,57.2,57.2,57.2,57.2,200,0
FPT,12/9/2020 11:17,57.3,57.3,57.2,57.2,5100,0
FPT,12/9/2020 11:18,57.2,57.2,57.2,57.2,1000,0
FPT,12/9/2020 11:19,57.2,57.2,57.2,57.2,520,0
FPT,12/9/2020 11:20,57.2,57.3,57.2,57.3,170,0
FPT,12/9/2020 11:21,57.3,57.3,57.2,57.3,11980,0
FPT,12/9/2020 11:22,57.2,57.3,57.2,57.3,820,0
FPT,12/9/2020 11:23,57.2,57.2,57.2,57.2,26100,0
FPT,12/9/2020 11:24,57.1,57.1,57.1,57.1,590,0
FPT,12/9/2020 11:25,57.2,57.2,57.2,57.2,3440,0
FPT,12/9/2020 11:26,57.2,57.2,57.2,57.2,1660,0
FPT,12/9/2020 11:27,57.2,57.2,57.2,57.2,2600,0
FPT,12/9/2020 11:28,57.2,57.3,57.2,57.3,3170,0
FPT,12/9/2020 13:00,57.3,57.3,57.2,57.3,2040,0
FPT,12/9/2020 13:01,57.3,57.3,57.3,57.3,7960,0
FPT,12/9/2020 13:02,57.3,57.3,57.3,57.3,17330,0
FPT,12/9/2020 13:04,57.3,57.4,57.3,57.4,30,0
FPT,12/9/2020 13:05,57.4,57.4,57.3,57.3,8060,0
FPT,12/9/2020 13:06,57.4,57.4,57.3,57.3,350,0
FPT,12/9/2020 13:07,57.3,57.4,57.3,57.3,3770,0
FPT,12/9/2020 13:08,57.3,57.3,57.3,57.3,5060,0
FPT,12/9/2020 13:09,57.3,57.3,57.3,57.3,1000,0
FPT,12/9/2020 13:10,57.3,57.3,57.3,57.3,700,0
FPT,12/9/2020 13:11,57.3,57.3,57.3,57.3,200,0
FPT,12/9/2020 13:12,57.3,57.4,57.3,57.3,1310,0
FPT,12/9/2020 13:15,57.3,57.3,57.3,57.3,20,0
FPT,12/9/2020 13:16,57.3,57.3,57.3,57.3,3640,0
FPT,12/9/2020 13:17,57.3,57.3,57.3,57.3,10250,0
FPT,12/9/2020 13:18,57.4,57.4,57.4,57.4,5830,0
FPT,12/9/2020 13:19,57.4,57.4,57.3,57.3,3270,0
FPT,12/9/2020 13:20,57.4,57.4,57.3,57.3,110,0
FPT,12/9/2020 13:21,57.4,57.4,57.3,57.3,5370,0
FPT,12/9/2020 13:22,57.3,57.3,57.3,57.3,1160,0
FPT,12/9/2020 13:23,57.4,57.4,57.3,57.3,100,0
FPT,12/9/2020 13:24,57.4,57.4,57.3,57.4,3000,0
FPT,12/9/2020 13:25,57.3,57.3,57.3,57.3,300,0
FPT,12/9/2020 13:26,57.4,57.4,57.3,57.3,3950,0
FPT,12/9/2020 13:27,57.4,57.4,57.3,57.3,2520,0
FPT,12/9/2020 13:28,57.3,57.4,57.3,57.4,16900,0
FPT,12/9/2020 13:29,57.3,57.4,57.3,57.3,11730,0
FPT,12/9/2020 13:30,57.4,57.4,57.4,57.4,20,0
FPT,12/9/2020 13:31,57.3,57.3,57.3,57.3,2840,0
FPT,12/9/2020 13:32,57.3,57.3,57.3,57.3,10920,0
FPT,12/9/2020 13:33,57.3,57.3,57.2,57.2,1010,0
FPT,12/9/2020 13:34,57.3,57.3,57.3,57.3,10800,0
FPT,12/9/2020 13:35,57.3,57.3,57.3,57.3,10030,0
FPT,12/9/2020 13:36,57.3,57.4,57.2,57.2,8940,0
FPT,12/9/2020 13:37,57.2,57.2,57.2,57.2,10,0
FPT,12/9/2020 13:38,57.3,57.4,57.3,57.4,11040,0
FPT,12/9/2020 13:39,57.4,57.4,57.3,57.3,3410,0
FPT,12/9/2020 13:40,57.3,57.3,57.3,57.3,5290,0
FPT,12/9/2020 13:41,57.3,57.3,57.3,57.3,6690,0
FPT,12/9/2020 13:42,57.3,57.4,57.3,57.3,530,0
FPT,12/9/2020 13:43,57.3,57.4,57.3,57.4,13350,0
FPT,12/9/2020 13:45,57.4,57.4,57.3,57.3,3500,0
FPT,12/9/2020 13:46,57.4,57.4,57.4,57.4,260,0
FPT,12/9/2020 13:47,57.4,57.4,57.3,57.3,430,0
FPT,12/9/2020 13:48,57.3,57.3,57.3,57.3,4300,0
FPT,12/9/2020 13:49,57.3,57.3,57.3,57.3,700,0
FPT,12/9/2020 13:50,57.3,57.3,57.3,57.3,11100,0
FPT,12/9/2020 13:51,57.3,57.3,57.3,57.3,4300,0
FPT,12/9/2020 13:52,57.4,57.4,57.3,57.4,4570,0
FPT,12/9/2020 13:53,57.3,57.3,57.3,57.3,6310,0
FPT,12/9/2020 13:54,57.3,57.3,57.3,57.3,10050,0
FPT,12/9/2020 13:55,57.3,57.3,57.3,57.3,1590,0
FPT,12/9/2020 13:56,57.4,57.4,57.3,57.3,8370,0
FPT,12/9/2020 13:57,57.3,57.4,57.3,57.3,5070,0
FPT,12/9/2020 13:58,57.3,57.3,57.3,57.3,4420,0
FPT,12/9/2020 13:59,57.3,57.4,57.3,57.4,15000,0
FPT,12/9/2020 14:00,57.4,57.4,57.3,57.4,26950,0
FPT,12/9/2020 14:01,57.4,57.4,57.3,57.3,11720,0
FPT,12/9/2020 14:02,57.4,57.4,57.4,57.4,3200,0
FPT,12/9/2020 14:03,57.4,57.4,57.4,57.4,500,0
FPT,12/9/2020 14:04,57.3,57.3,57.3,57.3,4400,0
FPT,12/9/2020 14:05,57.3,57.3,57.3,57.3,670,0
FPT,12/9/2020 14:06,57.3,57.3,57.3,57.3,9150,0
FPT,12/9/2020 14:07,57.3,57.3,57.3,57.3,5200,0
FPT,12/9/2020 14:08,57.3,57.4,57.3,57.4,9640,0
FPT,12/9/2020 14:09,57.3,57.3,57.2,57.2,1880,0
FPT,12/9/2020 14:10,57.3,57.3,57.2,57.2,930,0
FPT,12/9/2020 14:12,57.3,57.3,57.2,57.2,5570,0
FPT,12/9/2020 14:13,57.2,57.2,57.2,57.2,10000,0
FPT,12/9/2020 14:14,57.3,57.3,57.2,57.2,740,0
FPT,12/9/2020 14:15,57.3,57.3,57.2,57.2,630,0
FPT,12/9/2020 14:16,57.3,57.3,57.2,57.3,7300,0
FPT,12/9/2020 14:17,57.3,57.3,57.3,57.3,150,0
FPT,12/9/2020 14:18,57.3,57.3,57.3,57.3,27100,0
FPT,12/9/2020 14:19,57.3,57.4,57.2,57.2,8220,0
FPT,12/9/2020 14:20,57.3,57.3,57.3,57.3,110,0
FPT,12/9/2020 14:21,57.2,57.2,57.2,57.2,10,0
FPT,12/9/2020 14:22,57.2,57.3,57.2,57.3,20940,0
FPT,12/9/2020 14:23,57.3,57.4,57.3,57.3,22830,0
FPT,12/9/2020 14:24,57.3,57.4,57.3,57.4,16130,0
FPT,12/9/2020 14:25,57.2,57.3,57.2,57.3,11630,0
FPT,12/9/2020 14:26,57.3,57.3,57.2,57.2,2240,0
FPT,12/9/2020 14:27,57.2,57.2,57.2,57.2,1500,0
FPT,12/9/2020 14:28,57.3,57.3,57.2,57.2,1940,0
FPT,12/9/2020 14:29,57.2,57.3,57.2,57.2,3720,0
FPT,12/9/2020 14:46,57.5,57.5,57.5,57.5,165170,0
FPT,12/10/2020 9:15,57,57.3,57,57.3,91660,0
FPT,12/10/2020 9:16,57.3,57.3,57.3,57.3,2520,0
FPT,12/10/2020 9:17,57.5,57.5,57.4,57.4,6350,0
FPT,12/10/2020 9:18,57.4,57.4,57.4,57.4,2210,0
FPT,12/10/2020 9:19,57.4,57.4,57.4,57.4,1050,0
FPT,12/10/2020 9:20,57.4,57.4,57.4,57.4,9460,0
FPT,12/10/2020 9:21,57.4,57.4,57.4,57.4,10490,0
FPT,12/10/2020 9:22,57.4,57.4,57.4,57.4,4490,0
FPT,12/10/2020 9:23,57.3,57.3,57.3,57.3,13720,0
FPT,12/10/2020 9:24,57.3,57.4,57.3,57.4,1360,0
FPT,12/10/2020 9:25,57.3,57.3,57.3,57.3,6630,0
FPT,12/10/2020 9:26,57.3,57.3,57.2,57.2,2510,0
FPT,12/10/2020 9:27,57.2,57.3,57.2,57.3,12470,0
FPT,12/10/2020 9:28,57.2,57.2,57.2,57.2,11190,0
FPT,12/10/2020 9:29,57.2,57.2,57.1,57.1,14220,0
FPT,12/10/2020 9:30,57.1,57.2,57.1,57.2,1170,0
FPT,12/10/2020 9:31,57.2,57.2,57.2,57.2,1160,0
FPT,12/10/2020 9:32,57.2,57.2,57.1,57.1,6690,0
FPT,12/10/2020 9:33,57.2,57.2,57.2,57.2,440,0
FPT,12/10/2020 9:34,57.2,57.3,57.2,57.3,8310,0
FPT,12/10/2020 9:35,57.2,57.2,57.2,57.2,1270,0
FPT,12/10/2020 9:36,57.2,57.3,57.2,57.2,3300,0
FPT,12/10/2020 9:37,57.3,57.3,57.2,57.2,8230,0
FPT,12/10/2020 9:38,57.2,57.2,57.1,57.2,5470,0
FPT,12/10/2020 9:39,57.2,57.2,57.2,57.2,420,0
FPT,12/10/2020 9:40,57.2,57.2,57.2,57.2,2620,0
FPT,12/10/2020 9:41,57.2,57.2,57.2,57.2,7750,0
FPT,12/10/2020 9:42,57.2,57.2,57.1,57.1,8350,0
FPT,12/10/2020 9:43,57.1,57.3,57.1,57.3,690,0
FPT,12/10/2020 9:44,57.3,57.3,57.2,57.2,10160,0
FPT,12/10/2020 9:45,57.2,57.2,57.2,57.2,7110,0
FPT,12/10/2020 9:46,57.2,57.2,57.2,57.2,5190,0
FPT,12/10/2020 9:47,57.2,57.2,57.2,57.2,3010,0
FPT,12/10/2020 9:48,57.2,57.2,57.2,57.2,6500,0
FPT,12/10/2020 9:49,57.1,57.3,57.1,57.3,21010,0
FPT,12/10/2020 9:50,57.4,57.4,57.2,57.4,21270,0
FPT,12/10/2020 9:51,57.4,57.4,57.2,57.3,690,0
FPT,12/10/2020 9:52,57.3,57.3,57.2,57.3,2490,0
FPT,12/10/2020 9:53,57.3,57.4,57.3,57.3,2170,0
FPT,12/10/2020 9:54,57.4,57.4,57.2,57.2,6740,0
FPT,12/10/2020 9:55,57.2,57.2,57.2,57.2,3600,0
FPT,12/10/2020 9:56,57.3,57.3,57.3,57.3,150,0
FPT,12/10/2020 9:57,57.3,57.4,57.3,57.4,40290,0
FPT,12/10/2020 9:58,57.5,57.5,57.3,57.3,40610,0
FPT,12/10/2020 9:59,57.3,57.3,57.3,57.3,540,0
FPT,12/10/2020 10:00,57.3,57.3,57.3,57.3,500,0
FPT,12/10/2020 10:01,57.3,57.3,57.3,57.3,20,0
FPT,12/10/2020 10:02,57.3,57.5,57.3,57.5,12120,0
FPT,12/10/2020 10:03,57.5,57.5,57.5,57.5,35220,0
FPT,12/10/2020 10:04,57.5,57.6,57.5,57.5,62680,0
FPT,12/10/2020 10:05,57.6,57.6,57.6,57.6,10010,0
FPT,12/10/2020 10:06,57.6,57.6,57.6,57.6,15540,0
FPT,12/10/2020 10:07,57.6,57.6,57.5,57.6,3850,0
FPT,12/10/2020 10:08,57.5,57.5,57.5,57.5,8700,0
FPT,12/10/2020 10:09,57.5,57.6,57.5,57.6,7110,0
FPT,12/10/2020 10:10,57.6,57.6,57.6,57.6,20,0
FPT,12/10/2020 10:11,57.6,57.6,57.6,57.6,30,0
FPT,12/10/2020 10:12,57.5,57.6,57.5,57.5,4020,0
FPT,12/10/2020 10:13,57.5,57.5,57.3,57.3,6000,0
FPT,12/10/2020 10:14,57.3,57.4,57.3,57.3,3310,0
FPT,12/10/2020 10:16,57.3,57.4,57.3,57.4,1480,0
FPT,12/10/2020 10:17,57.4,57.4,57.4,57.4,1020,0
FPT,12/10/2020 10:18,57.4,57.4,57.4,57.4,1000,0
FPT,12/10/2020 10:19,57.4,57.4,57.4,57.4,600,0
FPT,12/10/2020 10:20,57.4,57.4,57.3,57.3,710,0
FPT,12/10/2020 10:21,57.4,57.4,57.4,57.4,250,0
FPT,12/10/2020 10:22,57.4,57.4,57.3,57.4,13380,0
FPT,12/10/2020 10:23,57.4,57.4,57.3,57.3,1100,0
FPT,12/10/2020 10:24,57.4,57.4,57.4,57.4,1010,0
FPT,12/10/2020 10:27,57.3,57.5,57.3,57.5,19940,0
FPT,12/10/2020 10:28,57.5,57.6,57.5,57.6,39600,0
FPT,12/10/2020 10:29,57.6,57.6,57.6,57.6,6840,0
FPT,12/10/2020 10:30,57.7,57.7,57.6,57.6,17670,0
FPT,12/10/2020 10:31,57.7,57.7,57.6,57.7,16930,0
FPT,12/10/2020 10:32,57.7,57.7,57.6,57.7,20430,0
FPT,12/10/2020 10:33,57.7,57.7,57.6,57.6,3710,0
FPT,12/10/2020 10:34,57.5,57.5,57.5,57.5,10,0
FPT,12/10/2020 10:35,57.5,57.5,57.5,57.5,1270,0
FPT,12/10/2020 10:36,57.6,57.6,57.6,57.6,1960,0
FPT,12/10/2020 10:37,57.6,57.6,57.5,57.6,28640,0
FPT,12/10/2020 10:38,57.6,57.6,57.6,57.6,300,0
FPT,12/10/2020 10:39,57.6,57.6,57.6,57.6,10740,0
FPT,12/10/2020 10:40,57.7,57.7,57.6,57.6,5020,0
FPT,12/10/2020 10:41,57.7,57.7,57.7,57.7,10,0
FPT,12/10/2020 10:44,57.7,57.7,57.6,57.6,1200,0
FPT,12/10/2020 10:45,57.6,57.6,57.6,57.6,9650,0
FPT,12/10/2020 10:46,57.6,57.6,57.6,57.6,33470,0
FPT,12/10/2020 10:47,57.5,57.6,57.5,57.6,1710,0
FPT,12/10/2020 10:48,57.5,57.6,57.4,57.5,6690,0
FPT,12/10/2020 10:49,57.5,57.5,57.4,57.4,5040,0
FPT,12/10/2020 10:50,57.4,57.4,57.4,57.4,400,0
FPT,12/10/2020 10:51,57.4,57.4,57.4,57.4,480,0
FPT,12/10/2020 10:52,57.5,57.5,57.5,57.5,1520,0
FPT,12/10/2020 10:53,57.4,57.5,57.4,57.5,1120,0
FPT,12/10/2020 10:54,57.5,57.5,57.5,57.5,110,0
FPT,12/10/2020 10:55,57.5,57.5,57.5,57.5,2400,0
FPT,12/10/2020 10:57,57.5,57.5,57.4,57.4,210,0
FPT,12/10/2020 10:59,57.5,57.5,57.4,57.4,5910,0
FPT,12/10/2020 11:00,57.4,57.4,57.4,57.4,150,0
FPT,12/10/2020 11:01,57.4,57.4,57.4,57.4,500,0
FPT,12/10/2020 11:02,57.4,57.4,57.4,57.4,1000,0
FPT,12/10/2020 11:03,57.3,57.4,57.3,57.4,5520,0
FPT,12/10/2020 11:05,57.4,57.4,57.4,57.4,3250,0
FPT,12/10/2020 11:06,57.4,57.4,57.4,57.4,2010,0
FPT,12/10/2020 11:07,57.4,57.5,57.4,57.5,530,0
FPT,12/10/2020 11:08,57.4,57.4,57.3,57.3,18870,0
FPT,12/10/2020 11:09,57.3,57.4,57.3,57.4,320,0
FPT,12/10/2020 11:10,57.4,57.4,57.4,57.4,200,0
FPT,12/10/2020 11:12,57.3,57.3,57.3,57.3,10610,0
FPT,12/10/2020 11:13,57.3,57.3,57.3,57.3,2660,0
FPT,12/10/2020 11:14,57.3,57.3,57.3,57.3,2120,0
FPT,12/10/2020 11:16,57.4,57.4,57.3,57.4,1280,0
FPT,12/10/2020 11:18,57.4,57.4,57.3,57.4,5610,0
FPT,12/10/2020 11:19,57.3,57.3,57.3,57.3,7910,0
FPT,12/10/2020 11:20,57.3,57.3,57.3,57.3,2000,0
FPT,12/10/2020 11:21,57.3,57.3,57.3,57.3,2350,0
FPT,12/10/2020 11:23,57.3,57.3,57.3,57.3,34540,0
FPT,12/10/2020 11:24,57.3,57.3,57.2,57.2,2500,0
FPT,12/10/2020 11:25,57.2,57.2,57.2,57.2,55530,0
FPT,12/10/2020 11:26,57.2,57.2,57.2,57.2,1690,0
FPT,12/10/2020 11:27,57.3,57.3,57.3,57.3,28400,0
FPT,12/10/2020 11:29,57.2,57.2,57.2,57.2,39510,0
FPT,12/10/2020 13:02,57,57,57,57,46390,0
FPT,12/10/2020 13:03,57,57,57,57,55140,0
FPT,12/10/2020 13:05,57.1,57.1,57.1,57.1,39010,0
FPT,12/10/2020 13:07,57.1,57.1,57,57,29980,0
FPT,12/10/2020 13:09,57.2,57.2,57.2,57.2,36540,0
FPT,12/10/2020 13:10,57,57,57,57,3300,0
FPT,12/10/2020 13:11,57,57,57,57,17750,0
FPT,12/10/2020 13:12,57.3,57.3,57.3,57.3,16780,0
FPT,12/10/2020 13:13,57,57.3,57,57.3,31220,0
FPT,12/10/2020 13:14,57.2,57.2,57,57,500,0
FPT,12/10/2020 13:15,57,57,57,57,150,0
FPT,12/10/2020 13:16,57.1,57.1,57.1,57.1,2680,0
FPT,12/10/2020 13:17,57.1,57.1,57.1,57.1,7150,0
FPT,12/10/2020 13:18,57.1,57.2,57.1,57.2,2580,0
FPT,12/10/2020 13:19,57.1,57.1,57.1,57.1,400,0
FPT,12/10/2020 13:20,57.2,57.3,57.2,57.3,7830,0
FPT,12/10/2020 13:22,57.3,57.3,57.1,57.1,2020,0
FPT,12/10/2020 13:23,57.1,57.3,57.1,57.1,31780,0
FPT,12/10/2020 13:24,57.1,57.1,57.1,57.1,500,0
FPT,12/10/2020 13:25,57.1,57.1,57.1,57.1,140,0
FPT,12/10/2020 13:26,57.3,57.3,57.1,57.1,1180,0
FPT,12/10/2020 13:27,57.3,57.3,57.1,57.1,13000,0
FPT,12/10/2020 13:28,57.1,57.1,57.1,57.1,560,0
FPT,12/10/2020 13:29,57.1,57.1,57,57,21110,0
FPT,12/10/2020 13:30,57.1,57.2,57.1,57.1,7210,0
FPT,12/10/2020 13:31,57.1,57.1,57.1,57.1,700,0
FPT,12/10/2020 13:32,57.1,57.1,57,57,6450,0
FPT,12/10/2020 13:33,57.1,57.1,57,57.1,5170,0
FPT,12/10/2020 13:34,57.1,57.1,57,57.1,7250,0
FPT,12/10/2020 13:35,57.1,57.1,57.1,57.1,200,0
FPT,12/10/2020 13:37,57.2,57.2,57.2,57.2,5070,0
FPT,12/10/2020 13:38,57.2,57.2,57.1,57.1,550,0
FPT,12/10/2020 13:39,57.1,57.1,57,57.1,2700,0
FPT,12/10/2020 13:40,57.2,57.2,57.1,57.1,1740,0
FPT,12/10/2020 13:41,57.2,57.2,57.2,57.2,6060,0
FPT,12/10/2020 13:42,57.2,57.2,57.2,57.2,200,0
FPT,12/10/2020 13:43,57.2,57.2,57.1,57.2,5380,0
FPT,12/10/2020 13:44,57.3,57.3,57.2,57.3,23380,0
FPT,12/10/2020 13:45,57.3,57.3,57.3,57.3,2130,0
FPT,12/10/2020 13:46,57.3,57.3,57.3,57.3,6990,0
FPT,12/10/2020 13:47,57.3,57.3,57.3,57.3,7010,0
FPT,12/10/2020 13:48,57.3,57.3,57.3,57.3,5730,0
FPT,12/10/2020 13:49,57.3,57.3,57.2,57.3,3500,0
FPT,12/10/2020 13:50,57.2,57.4,57.2,57.4,30660,0
FPT,12/10/2020 13:51,57.3,57.4,57.3,57.4,5140,0
FPT,12/10/2020 13:52,57.3,57.3,57.3,57.3,720,0
FPT,12/10/2020 13:53,57.3,57.3,57.3,57.3,360,0
FPT,12/10/2020 13:54,57.3,57.3,57.3,57.3,1200,0
FPT,12/10/2020 13:55,57.3,57.4,57.3,57.3,6330,0
FPT,12/10/2020 13:56,57.3,57.3,57.3,57.3,2000,0
FPT,12/10/2020 13:57,57.3,57.3,57.2,57.2,7190,0
FPT,12/10/2020 13:58,57.3,57.3,57.3,57.3,2530,0
FPT,12/10/2020 13:59,57.3,57.3,57.2,57.2,7900,0
FPT,12/10/2020 14:00,57.2,57.2,57.2,57.2,200,0
FPT,12/10/2020 14:01,57.3,57.3,57.3,57.3,11000,0
FPT,12/10/2020 14:02,57.3,57.3,57.3,57.3,5340,0
FPT,12/10/2020 14:03,57.3,57.3,57.3,57.3,30,0
FPT,12/10/2020 14:04,57.3,57.3,57.2,57.2,5010,0
FPT,12/10/2020 14:05,57.3,57.3,57.2,57.2,43860,0
FPT,12/10/2020 14:06,57.2,57.2,57.2,57.2,8580,0
FPT,12/10/2020 14:07,57.3,57.3,57.1,57.2,20400,0
FPT,12/10/2020 14:08,57.1,57.2,57.1,57.2,7300,0
FPT,12/10/2020 14:09,57.1,57.2,57.1,57.2,6470,0
FPT,12/10/2020 14:10,57.2,57.2,57.2,57.2,200,0
FPT,12/10/2020 14:11,57.2,57.2,57.2,57.2,3300,0
FPT,12/10/2020 14:12,57.2,57.2,57.2,57.2,3500,0
FPT,12/10/2020 14:13,57.2,57.2,57.1,57.1,15630,0
FPT,12/10/2020 14:14,57.1,57.2,57.1,57.1,4810,0
FPT,12/10/2020 14:15,57.1,57.2,57.1,57.2,10210,0
FPT,12/10/2020 14:16,57.2,57.2,57.1,57.1,18690,0
FPT,12/10/2020 14:17,57.1,57.1,57.1,57.1,15020,0
FPT,12/10/2020 14:18,57.1,57.1,57.1,57.1,5200,0
FPT,12/10/2020 14:19,57.1,57.1,57,57,2020,0
FPT,12/10/2020 14:20,57,57,57,57,14660,0
FPT,12/10/2020 14:21,57,57,57,57,3600,0
FPT,12/10/2020 14:23,57,57,57,57,28280,0
FPT,12/10/2020 14:24,56.9,57,56.9,57,34010,0
FPT,12/10/2020 14:25,56.9,56.9,56.9,56.9,10010,0
FPT,12/10/2020 14:27,56.9,56.9,56.9,56.9,11390,0
FPT,12/10/2020 14:28,56.6,56.6,56.6,56.6,30660,0
FPT,12/10/2020 14:30,56.6,56.6,56.6,56.6,11490,0
FPT,12/10/2020 14:46,56.5,56.5,56.5,56.5,173030,0
FPT,12/11/2020 9:15,56.6,56.6,56.6,56.6,23390,0
FPT,12/11/2020 9:16,56.7,56.7,56.7,56.7,2560,0
FPT,12/11/2020 9:17,56.7,56.7,56.7,56.7,9100,0
FPT,12/11/2020 9:18,56.8,56.8,56.6,56.6,6270,0
FPT,12/11/2020 9:19,56.7,56.7,56.5,56.5,13990,0
FPT,12/11/2020 9:20,56.6,56.6,56.6,56.6,10930,0
FPT,12/11/2020 9:21,56.6,56.6,56.6,56.6,10830,0
FPT,12/11/2020 9:22,56.6,56.6,56.6,56.6,3620,0
FPT,12/11/2020 9:23,56.6,56.6,56.5,56.5,5460,0
FPT,12/11/2020 9:24,56.5,56.6,56.5,56.6,10340,0
FPT,12/11/2020 9:25,56.6,56.7,56.6,56.6,12040,0
FPT,12/11/2020 9:26,56.6,56.6,56.6,56.6,8850,0
FPT,12/11/2020 9:27,56.5,56.6,56.5,56.6,4230,0
FPT,12/11/2020 9:28,56.6,56.6,56.6,56.6,6220,0
FPT,12/11/2020 9:29,56.7,56.7,56.6,56.6,28070,0
FPT,12/11/2020 9:30,56.6,56.6,56.6,56.6,7210,0
FPT,12/11/2020 9:31,56.6,56.6,56.6,56.6,4960,0
FPT,12/11/2020 9:32,56.6,56.6,56.6,56.6,9290,0
FPT,12/11/2020 9:33,56.6,56.6,56.6,56.6,8930,0
FPT,12/11/2020 9:34,56.6,56.6,56.5,56.5,29240,0
FPT,12/11/2020 9:35,56.6,56.6,56.6,56.6,10270,0
FPT,12/11/2020 9:36,56.5,56.5,56.5,56.5,60580,0
FPT,12/11/2020 9:37,56.5,56.6,56.5,56.6,17850,0
FPT,12/11/2020 9:38,56.5,56.6,56.5,56.6,8920,0
FPT,12/11/2020 9:39,56.5,56.5,56.4,56.5,12410,0
FPT,12/11/2020 9:40,56.4,56.4,56.4,56.4,22900,0
FPT,12/11/2020 9:41,56.4,56.4,56.3,56.3,1230,0
FPT,12/11/2020 9:42,56.4,56.4,56.3,56.3,4920,0
FPT,12/11/2020 9:43,56.3,56.3,56.3,56.3,6010,0
FPT,12/11/2020 9:44,56.3,56.4,56.3,56.4,18480,0
FPT,12/11/2020 9:45,56.4,56.4,56.4,56.4,2860,0
FPT,12/11/2020 9:46,56.4,56.4,56.4,56.4,650,0
FPT,12/11/2020 9:47,56.4,56.4,56.4,56.4,4520,0
FPT,12/11/2020 9:48,56.5,56.5,56.4,56.4,7920,0
FPT,12/11/2020 9:49,56.3,56.5,56.3,56.5,21570,0
FPT,12/11/2020 9:50,56.5,56.5,56.4,56.4,1080,0
FPT,12/11/2020 9:51,56.4,56.4,56.4,56.4,3480,0
FPT,12/11/2020 9:52,56.4,56.4,56.4,56.4,1430,0
FPT,12/11/2020 9:53,56.4,56.5,56.4,56.5,21510,0
FPT,12/11/2020 9:54,56.5,56.5,56.4,56.4,13800,0
FPT,12/11/2020 9:55,56.5,56.5,56.4,56.5,21230,0
FPT,12/11/2020 9:56,56.5,56.5,56.5,56.5,34690,0
FPT,12/11/2020 9:57,56.5,56.6,56.5,56.6,47040,0
FPT,12/11/2020 9:58,56.6,56.6,56.6,56.6,1920,0
FPT,12/11/2020 9:59,56.6,56.6,56.6,56.6,3020,0
FPT,12/11/2020 10:00,56.6,56.6,56.6,56.6,3150,0
FPT,12/11/2020 10:01,56.6,56.6,56.6,56.6,7230,0
FPT,12/11/2020 10:02,56.6,56.7,56.6,56.6,26010,0
FPT,12/11/2020 10:03,56.6,56.7,56.6,56.7,8230,0
FPT,12/11/2020 10:04,56.6,56.7,56.6,56.7,5900,0
FPT,12/11/2020 10:05,56.6,56.7,56.6,56.7,7950,0
FPT,12/11/2020 10:06,56.6,56.8,56.6,56.8,53140,0
FPT,12/11/2020 10:07,56.8,56.9,56.8,56.8,42610,0
FPT,12/11/2020 10:08,56.7,56.7,56.7,56.7,2370,0
FPT,12/11/2020 10:09,56.8,56.8,56.8,56.8,1120,0
FPT,12/11/2020 10:10,56.7,56.8,56.7,56.8,12210,0
FPT,12/11/2020 10:11,56.8,56.8,56.8,56.8,3900,0
FPT,12/11/2020 10:12,56.8,56.8,56.8,56.8,4100,0
FPT,12/11/2020 10:13,56.9,56.9,56.7,56.8,73450,0
FPT,12/11/2020 10:14,56.7,56.8,56.7,56.7,11880,0
FPT,12/11/2020 10:15,56.7,56.7,56.6,56.7,3960,0
FPT,12/11/2020 10:16,56.6,56.7,56.6,56.7,6380,0
FPT,12/11/2020 10:18,56.7,56.7,56.7,56.7,2820,0
FPT,12/11/2020 10:19,56.6,56.7,56.6,56.7,16120,0
FPT,12/11/2020 10:20,56.7,56.7,56.7,56.7,90,0
FPT,12/11/2020 10:22,56.7,56.7,56.6,56.6,260,0
FPT,12/11/2020 10:23,56.6,56.6,56.6,56.6,440,0
FPT,12/11/2020 10:24,56.6,56.6,56.5,56.6,44100,0
FPT,12/11/2020 10:26,56.5,56.5,56.5,56.5,3300,0
FPT,12/11/2020 10:27,56.5,56.6,56.5,56.5,31260,0
FPT,12/11/2020 10:28,56.5,56.6,56.5,56.6,2150,0
FPT,12/11/2020 10:29,56.5,56.5,56.5,56.5,10700,0
FPT,12/11/2020 10:30,56.6,56.7,56.6,56.7,57680,0
FPT,12/11/2020 10:31,56.6,56.6,56.6,56.6,20,0
FPT,12/11/2020 10:32,56.6,56.7,56.5,56.7,21000,0
FPT,12/11/2020 10:33,56.7,56.8,56.6,56.8,9650,0
FPT,12/11/2020 10:34,56.8,56.8,56.8,56.8,28800,0
FPT,12/11/2020 10:35,56.7,56.9,56.7,56.9,40070,0
FPT,12/11/2020 10:36,56.8,56.8,56.8,56.8,34100,0
FPT,12/11/2020 10:37,56.8,56.8,56.8,56.8,9040,0
FPT,12/11/2020 10:39,56.8,56.8,56.7,56.8,2340,0
FPT,12/11/2020 10:40,56.7,56.7,56.7,56.7,3180,0
FPT,12/11/2020 10:41,56.7,56.7,56.7,56.7,100,0
FPT,12/11/2020 10:42,56.7,56.7,56.7,56.7,1940,0
FPT,12/11/2020 10:43,56.6,56.7,56.6,56.7,2020,0
FPT,12/11/2020 10:44,56.7,56.7,56.7,56.7,160,0
FPT,12/11/2020 10:45,56.7,56.7,56.7,56.7,200,0
FPT,12/11/2020 10:47,56.7,56.7,56.7,56.7,50,0
FPT,12/11/2020 10:48,56.7,56.7,56.7,56.7,110,0
FPT,12/11/2020 10:49,56.7,56.7,56.7,56.7,500,0
FPT,12/11/2020 10:51,56.8,56.8,56.8,56.8,200,0
FPT,12/11/2020 10:52,56.7,56.7,56.7,56.7,400,0
FPT,12/11/2020 10:54,56.8,56.8,56.8,56.8,10,0
FPT,12/11/2020 10:55,56.7,56.7,56.7,56.7,11000,0
FPT,12/11/2020 10:56,56.7,56.7,56.7,56.7,20000,0
FPT,12/11/2020 10:57,56.7,56.8,56.7,56.7,1310,0
FPT,12/11/2020 10:58,56.7,56.7,56.7,56.7,5990,0
FPT,12/11/2020 10:59,56.7,56.7,56.7,56.7,100,0
FPT,12/11/2020 11:00,56.7,56.7,56.7,56.7,1800,0
FPT,12/11/2020 11:01,56.7,56.7,56.7,56.7,980,0
FPT,12/11/2020 11:02,56.7,56.7,56.7,56.7,4120,0
FPT,12/11/2020 11:05,56.7,56.8,56.7,56.8,800,0
FPT,12/11/2020 11:07,56.7,56.8,56.7,56.8,5100,0
FPT,12/11/2020 11:08,56.7,56.7,56.7,56.7,5500,0
FPT,12/11/2020 11:09,56.7,56.7,56.7,56.7,8800,0
FPT,12/11/2020 11:10,56.8,56.8,56.8,56.8,110,0
FPT,12/11/2020 11:11,56.7,56.7,56.7,56.7,5000,0
FPT,12/11/2020 11:12,56.7,56.7,56.7,56.7,2000,0
FPT,12/11/2020 11:13,56.7,56.7,56.7,56.7,700,0
FPT,12/11/2020 11:14,56.8,56.8,56.8,56.8,100,0
FPT,12/11/2020 11:15,56.8,56.8,56.7,56.7,1160,0
FPT,12/11/2020 11:16,56.8,56.8,56.8,56.8,160,0
FPT,12/11/2020 11:17,56.8,56.8,56.7,56.7,610,0
FPT,12/11/2020 11:18,56.8,56.8,56.8,56.8,1790,0
FPT,12/11/2020 11:19,56.8,56.8,56.8,56.8,500,0
FPT,12/11/2020 11:21,56.8,56.8,56.7,56.7,7860,0
FPT,12/11/2020 11:22,56.6,56.7,56.6,56.7,34320,0
FPT,12/11/2020 11:23,56.7,56.7,56.6,56.6,3780,0
FPT,12/11/2020 11:24,56.6,56.7,56.6,56.7,2200,0
FPT,12/11/2020 11:25,56.7,56.7,56.7,56.7,1440,0
FPT,12/11/2020 11:26,56.7,56.7,56.7,56.7,60,0
FPT,12/11/2020 11:27,56.7,56.7,56.7,56.7,320,0
FPT,12/11/2020 11:28,56.7,56.7,56.7,56.7,1000,0
FPT,12/11/2020 13:00,56.7,56.7,56.7,56.7,4290,0
FPT,12/11/2020 13:02,56.7,56.7,56.7,56.7,1970,0
FPT,12/11/2020 13:03,56.7,56.7,56.7,56.7,1910,0
FPT,12/11/2020 13:04,56.7,56.7,56.7,56.7,1000,0
FPT,12/11/2020 13:05,56.7,56.7,56.7,56.7,500,0
FPT,12/11/2020 13:06,56.6,56.7,56.6,56.7,1380,0
FPT,12/11/2020 13:08,56.8,56.8,56.8,56.8,500,0
FPT,12/11/2020 13:09,56.8,56.8,56.8,56.8,200,0
FPT,12/11/2020 13:10,56.8,56.8,56.8,56.8,20,0
FPT,12/11/2020 13:11,56.8,56.8,56.8,56.8,30,0
FPT,12/11/2020 13:12,56.7,56.8,56.7,56.7,10690,0
FPT,12/11/2020 13:13,56.7,56.7,56.7,56.7,600,0
FPT,12/11/2020 13:16,56.7,56.7,56.7,56.7,750,0
FPT,12/11/2020 13:17,56.7,56.7,56.7,56.7,100,0
FPT,12/11/2020 13:19,56.7,56.7,56.7,56.7,200,0
FPT,12/11/2020 13:20,56.8,56.8,56.8,56.8,3910,0
FPT,12/11/2020 13:21,56.8,56.8,56.8,56.8,30020,0
FPT,12/11/2020 13:22,56.8,56.8,56.8,56.8,330,0
FPT,12/11/2020 13:23,56.8,56.8,56.7,56.8,1790,0
FPT,12/11/2020 13:24,56.7,56.8,56.7,56.8,7240,0
FPT,12/11/2020 13:25,56.8,56.8,56.8,56.8,1050,0
FPT,12/11/2020 13:26,56.8,56.8,56.8,56.8,15300,0
FPT,12/11/2020 13:27,56.8,56.8,56.8,56.8,1290,0
FPT,12/11/2020 13:28,56.8,56.9,56.8,56.8,25290,0
FPT,12/11/2020 13:29,56.9,56.9,56.8,56.9,5150,0
FPT,12/11/2020 13:30,56.9,56.9,56.9,56.9,52310,0
FPT,12/11/2020 13:31,56.9,56.9,56.9,56.9,4290,0
FPT,12/11/2020 13:32,56.9,56.9,56.8,56.8,280,0
FPT,12/11/2020 13:33,56.9,56.9,56.9,56.9,17060,0
FPT,12/11/2020 13:34,56.9,56.9,56.8,56.9,4790,0
FPT,12/11/2020 13:35,56.9,56.9,56.9,56.9,12290,0
FPT,12/11/2020 13:36,56.9,56.9,56.9,56.9,2700,0
FPT,12/11/2020 13:37,56.9,56.9,56.9,56.9,720,0
FPT,12/11/2020 13:39,56.9,57,56.9,56.9,5290,0
FPT,12/11/2020 13:40,56.9,56.9,56.9,56.9,4420,0
FPT,12/11/2020 13:41,56.9,56.9,56.9,56.9,2470,0
FPT,12/11/2020 13:42,57,57,57,57,67250,0
FPT,12/11/2020 13:43,57,57,57,57,1810,0
FPT,12/11/2020 13:44,57,57,57,57,1500,0
FPT,12/11/2020 13:45,56.9,57,56.9,57,30110,0
FPT,12/11/2020 13:46,57,57,57,57,1000,0
FPT,12/11/2020 13:47,56.9,57,56.9,57,1400,0
FPT,12/11/2020 13:48,56.9,56.9,56.9,56.9,500,0
FPT,12/11/2020 13:49,56.9,56.9,56.9,56.9,560,0
FPT,12/11/2020 13:51,57,57,56.9,56.9,1010,0
FPT,12/11/2020 13:53,56.9,56.9,56.9,56.9,1100,0
FPT,12/11/2020 13:54,56.9,57,56.9,56.9,670,0
FPT,12/11/2020 13:55,57,57,56.9,56.9,1130,0
FPT,12/11/2020 13:56,56.9,57,56.9,57,6670,0
FPT,12/11/2020 13:57,57,57,57,57,2640,0
FPT,12/11/2020 13:58,57,57,56.9,57,2090,0
FPT,12/11/2020 13:59,56.9,56.9,56.9,56.9,3150,0
FPT,12/11/2020 14:01,57,57,56.9,56.9,940,0
FPT,12/11/2020 14:02,57,57,57,57,700,0
FPT,12/11/2020 14:03,57,57,57,57,220,0
FPT,12/11/2020 14:04,56.9,57,56.9,57,650,0
FPT,12/11/2020 14:06,56.9,57,56.9,57,220,0
FPT,12/11/2020 14:07,57,57,57,57,1530,0
FPT,12/11/2020 14:08,56.9,57,56.9,56.9,3020,0
FPT,12/11/2020 14:09,56.9,56.9,56.9,56.9,720,0
FPT,12/11/2020 14:10,56.9,56.9,56.9,56.9,1350,0
FPT,12/11/2020 14:11,56.9,57,56.9,57,6050,0
FPT,12/11/2020 14:12,56.9,56.9,56.9,56.9,5100,0
FPT,12/11/2020 14:13,56.9,56.9,56.9,56.9,1500,0
FPT,12/11/2020 14:14,57,57,57,57,1480,0
FPT,12/11/2020 14:15,57,57,57,57,18840,0
FPT,12/11/2020 14:16,57,57,57,57,1480,0
FPT,12/11/2020 14:17,57,57,57,57,2100,0
FPT,12/11/2020 14:18,56.9,57,56.9,56.9,1300,0
FPT,12/11/2020 14:19,56.9,56.9,56.9,56.9,50,0
FPT,12/11/2020 14:20,56.9,57,56.9,57,3850,0
FPT,12/11/2020 14:21,56.9,56.9,56.9,56.9,3630,0
FPT,12/11/2020 14:22,57,57,56.9,56.9,5840,0
FPT,12/11/2020 14:23,56.9,56.9,56.9,56.9,990,0
FPT,12/11/2020 14:24,56.9,56.9,56.9,56.9,940,0
FPT,12/11/2020 14:25,56.9,57,56.9,57,2800,0
FPT,12/11/2020 14:26,56.9,57,56.9,56.9,1210,0
FPT,12/11/2020 14:27,56.9,56.9,56.9,56.9,600,0
FPT,12/11/2020 14:28,56.9,56.9,56.9,56.9,360,0
FPT,12/11/2020 14:29,56.9,56.9,56.9,56.9,100,0
FPT,12/11/2020 14:46,57,57,57,57,47150,0
FPT,12/14/2020 9:15,57,57,57,57,38990,0
FPT,12/14/2020 9:16,57,57,56.9,57,12100,0
FPT,12/14/2020 9:17,57.1,57.1,57,57.1,11370,0
FPT,12/14/2020 9:18,57.1,57.1,57.1,57.1,2420,0
FPT,12/14/2020 9:19,57.1,57.1,57.1,57.1,1210,0
FPT,12/14/2020 9:20,57.1,57.1,57.1,57.1,1460,0
FPT,12/14/2020 9:21,57.1,57.1,57.1,57.1,4060,0
FPT,12/14/2020 9:23,57.1,57.1,57.1,57.1,4000,0
FPT,12/14/2020 9:24,57.1,57.1,57,57,2790,0
FPT,12/14/2020 9:25,57,57,57,57,8800,0
FPT,12/14/2020 9:26,57.1,57.1,57,57,4090,0
FPT,12/14/2020 9:27,57,57.1,57,57,2670,0
FPT,12/14/2020 9:28,57.1,57.1,57.1,57.1,6010,0
FPT,12/14/2020 9:29,57.1,57.1,57.1,57.1,1410,0
FPT,12/14/2020 9:30,57.1,57.2,57.1,57.2,6100,0
FPT,12/14/2020 9:31,57.2,57.2,57.1,57.1,17950,0
FPT,12/14/2020 9:32,57.1,57.3,57.1,57.3,5610,0
FPT,12/14/2020 9:33,57.3,57.3,57.1,57.1,3680,0
FPT,12/14/2020 9:34,57.2,57.2,57.2,57.2,8860,0
FPT,12/14/2020 9:35,57.2,57.2,57.2,57.2,8550,0
FPT,12/14/2020 9:36,57.3,57.3,57.3,57.3,2640,0
FPT,12/14/2020 9:37,57.3,57.3,57.3,57.3,3370,0
FPT,12/14/2020 9:38,57.3,57.3,57.3,57.3,16760,0
FPT,12/14/2020 9:39,57.3,57.3,57.2,57.2,2620,0
FPT,12/14/2020 9:40,57.2,57.3,57.2,57.3,4830,0
FPT,12/14/2020 9:41,57.3,57.3,57.2,57.2,20,0
FPT,12/14/2020 9:43,57.3,57.3,57.3,57.3,8030,0
FPT,12/14/2020 9:44,57.3,57.3,57.3,57.3,4250,0
FPT,12/14/2020 9:45,57.3,57.4,57.3,57.4,8480,0
FPT,12/14/2020 9:46,57.3,57.3,57.3,57.3,1010,0
FPT,12/14/2020 9:47,57.3,57.3,57.3,57.3,9080,0
FPT,12/14/2020 9:48,57.3,57.4,57.3,57.3,6090,0
FPT,12/14/2020 9:49,57.3,57.4,57.3,57.3,36430,0
FPT,12/14/2020 9:50,57.3,57.3,57.3,57.3,1570,0
FPT,12/14/2020 9:52,57.3,57.3,57.2,57.2,2730,0
FPT,12/14/2020 9:53,57.3,57.3,57.2,57.2,4340,0
FPT,12/14/2020 9:54,57.2,57.2,57.2,57.2,20,0
FPT,12/14/2020 9:56,57.3,57.4,57.3,57.4,40530,0
FPT,12/14/2020 9:57,57.5,57.5,57.4,57.5,21060,0
FPT,12/14/2020 9:58,57.4,57.4,57.4,57.4,15530,0
FPT,12/14/2020 9:59,57.4,57.4,57.4,57.4,1190,0
FPT,12/14/2020 10:00,57.4,57.4,57.4,57.4,2320,0
FPT,12/14/2020 10:01,57.4,57.4,57.4,57.4,1700,0
FPT,12/14/2020 10:02,57.4,57.5,57.3,57.5,19820,0
FPT,12/14/2020 10:03,57.5,57.5,57.5,57.5,7100,0
FPT,12/14/2020 10:04,57.5,57.5,57.5,57.5,50,0
FPT,12/14/2020 10:05,57.4,57.4,57.4,57.4,30,0
FPT,12/14/2020 10:06,57.4,57.6,57.4,57.6,62720,0
FPT,12/14/2020 10:07,57.6,57.7,57.6,57.7,27150,0
FPT,12/14/2020 10:08,57.7,57.7,57.6,57.6,28320,0
FPT,12/14/2020 10:09,57.6,57.6,57.4,57.4,19480,0
FPT,12/14/2020 10:10,57.4,57.4,57.4,57.4,7280,0
FPT,12/14/2020 10:11,57.4,57.4,57.4,57.4,10,0
FPT,12/14/2020 10:12,57.4,57.4,57.4,57.4,1400,0
FPT,12/14/2020 10:13,57.5,57.5,57.5,57.5,1900,0
FPT,12/14/2020 10:14,57.5,57.5,57.4,57.4,810,0
FPT,12/14/2020 10:15,57.4,57.4,57.4,57.4,1000,0
FPT,12/14/2020 10:16,57.4,57.4,57.4,57.4,7630,0
FPT,12/14/2020 10:17,57.4,57.4,57.4,57.4,9360,0
FPT,12/14/2020 10:18,57.4,57.4,57.4,57.4,5020,0
FPT,12/14/2020 10:20,57.4,57.4,57.4,57.4,500,0
FPT,12/14/2020 10:21,57.5,57.5,57.5,57.5,180,0
FPT,12/14/2020 10:22,57.5,57.5,57.4,57.4,410,0
FPT,12/14/2020 10:23,57.5,57.5,57.4,57.4,1550,0
FPT,12/14/2020 10:24,57.4,57.4,57.4,57.4,500,0
FPT,12/14/2020 10:25,57.4,57.4,57.4,57.4,15710,0
FPT,12/14/2020 10:26,57.4,57.5,57.4,57.4,8760,0
FPT,12/14/2020 10:27,57.5,57.6,57.5,57.6,60220,0
FPT,12/14/2020 10:28,57.4,57.6,57.4,57.6,3370,0
FPT,12/14/2020 10:29,57.6,57.7,57.6,57.7,21010,0
FPT,12/14/2020 10:30,57.6,57.6,57.4,57.4,10000,0
FPT,12/14/2020 10:31,57.6,57.6,57.5,57.5,6470,0
FPT,12/14/2020 10:32,57.5,57.7,57.5,57.7,10330,0
FPT,12/14/2020 10:33,57.8,57.8,57.8,57.8,14100,0
FPT,12/14/2020 10:34,57.8,57.8,57.5,57.8,16010,0
FPT,12/14/2020 10:35,57.9,57.9,57.7,57.7,59350,0
FPT,12/14/2020 10:36,57.9,57.9,57.8,57.8,18860,0
FPT,12/14/2020 10:37,57.5,57.5,57.3,57.3,19970,0
FPT,12/14/2020 10:38,57.8,57.8,57.3,57.3,20450,0
FPT,12/14/2020 10:40,57.4,57.4,57.4,57.4,12540,0
FPT,12/14/2020 10:41,57.4,57.4,57.4,57.4,3890,0
FPT,12/14/2020 10:42,57.4,57.4,57.3,57.4,10320,0
FPT,12/14/2020 10:44,57.7,57.7,57.7,57.7,300,0
FPT,12/14/2020 10:45,57.5,57.5,57.5,57.5,120,0
FPT,12/14/2020 10:46,57.4,57.5,57.4,57.5,4020,0
FPT,12/14/2020 10:47,57.4,57.4,57.3,57.3,2400,0
FPT,12/14/2020 10:48,57.4,57.4,57.4,57.4,3050,0
FPT,12/14/2020 10:49,57.4,57.4,57.4,57.4,50,0
FPT,12/14/2020 10:50,57.3,57.4,57.3,57.4,3370,0
FPT,12/14/2020 10:51,57.4,57.4,57.4,57.4,2750,0
FPT,12/14/2020 10:52,57.4,57.4,57.4,57.4,1300,0
FPT,12/14/2020 10:53,57.4,57.5,57.4,57.5,1200,0
FPT,12/14/2020 10:54,57.4,57.4,57.4,57.4,180,0
FPT,12/14/2020 10:56,57.4,57.4,57.3,57.4,5340,0
FPT,12/14/2020 10:57,57.3,57.4,57.3,57.4,820,0
FPT,12/14/2020 10:58,57.5,57.5,57.3,57.3,4640,0
FPT,12/14/2020 10:59,57.3,57.4,57.3,57.4,790,0
FPT,12/14/2020 11:00,57.4,57.4,57.4,57.4,510,0
FPT,12/14/2020 11:01,57.4,57.4,57.3,57.3,14000,0
FPT,12/14/2020 11:02,57.4,57.4,57.3,57.3,23970,0
FPT,12/14/2020 11:03,57.4,57.4,57.3,57.4,6620,0
FPT,12/14/2020 11:04,57.4,57.4,57.4,57.4,700,0
FPT,12/14/2020 11:05,57.3,57.4,57.3,57.4,1070,0
FPT,12/14/2020 11:06,57.4,57.4,57.4,57.4,1010,0
FPT,12/14/2020 11:07,57.3,57.3,57.3,57.3,80,0
FPT,12/14/2020 11:08,57.4,57.4,57.4,57.4,1080,0
FPT,12/14/2020 11:09,57.4,57.5,57.4,57.5,1090,0
FPT,12/14/2020 11:10,57.4,57.4,57.4,57.4,1550,0
FPT,12/14/2020 11:11,57.4,57.4,57.4,57.4,600,0
FPT,12/14/2020 11:13,57.4,57.4,57.4,57.4,200,0
FPT,12/14/2020 11:14,57.3,57.3,57.3,57.3,11540,0
FPT,12/14/2020 11:15,57.3,57.5,57.2,57.2,12250,0
FPT,12/14/2020 11:18,57.2,57.3,57.2,57.3,23690,0
FPT,12/14/2020 11:19,57.1,57.4,57.1,57.2,1980,0
FPT,12/14/2020 11:21,57.3,57.3,57.2,57.3,1700,0
FPT,12/14/2020 11:22,57.3,57.3,57.3,57.3,1730,0
FPT,12/14/2020 11:24,57.3,57.3,57.3,57.3,620,0
FPT,12/14/2020 11:25,57.1,57.3,57.1,57.3,2120,0
FPT,12/14/2020 11:26,57.2,57.2,57.2,57.2,80,0
FPT,12/14/2020 11:27,57.3,57.3,57.3,57.3,4570,0
FPT,12/14/2020 11:28,57.3,57.3,57.2,57.3,4840,0
FPT,12/14/2020 11:29,57.4,57.4,57.4,57.4,660,0
FPT,12/14/2020 13:00,57.4,57.4,57.4,57.4,8270,0
FPT,12/14/2020 13:01,57.3,57.3,57.3,57.3,60,0
FPT,12/14/2020 13:02,57.3,57.3,57.3,57.3,1000,0
FPT,12/14/2020 13:03,57.3,57.3,57.3,57.3,2000,0
FPT,12/14/2020 13:04,57.3,57.3,57.3,57.3,600,0
FPT,12/14/2020 13:05,57.3,57.3,57.3,57.3,800,0
FPT,12/14/2020 13:06,57.4,57.4,57.4,57.4,1040,0
FPT,12/14/2020 13:07,57.4,57.4,57.4,57.4,200,0
FPT,12/14/2020 13:08,57.4,57.4,57.4,57.4,700,0
FPT,12/14/2020 13:09,57.4,57.4,57.4,57.4,380,0
FPT,12/14/2020 13:10,57.4,57.4,57.4,57.4,60,0
FPT,12/14/2020 13:11,57.3,57.4,57.3,57.4,6560,0
FPT,12/14/2020 13:12,57.4,57.4,57.3,57.3,260,0
FPT,12/14/2020 13:13,57.4,57.4,57.4,57.4,6700,0
FPT,12/14/2020 13:14,57.5,57.5,57.4,57.4,1090,0
FPT,12/14/2020 13:15,57.4,57.4,57.4,57.4,3150,0
FPT,12/14/2020 13:16,57.4,57.4,57.4,57.4,100,0
FPT,12/14/2020 13:17,57.4,57.4,57.4,57.4,140,0
FPT,12/14/2020 13:18,57.4,57.6,57.4,57.6,40010,0
FPT,12/14/2020 13:19,57.5,57.6,57.5,57.6,500,0
FPT,12/14/2020 13:20,57.5,57.5,57.5,57.5,3480,0
FPT,12/14/2020 13:21,57.6,57.6,57.5,57.6,3210,0
FPT,12/14/2020 13:22,57.6,57.6,57.5,57.5,60,0
FPT,12/14/2020 13:23,57.5,57.5,57.5,57.5,1110,0
FPT,12/14/2020 13:24,57.5,57.5,57.5,57.5,7220,0
FPT,12/14/2020 13:25,57.5,57.5,57.5,57.5,1030,0
FPT,12/14/2020 13:26,57.5,57.6,57.5,57.5,2650,0
FPT,12/14/2020 13:27,57.5,57.5,57.5,57.5,100,0
FPT,12/14/2020 13:28,57.5,57.5,57.5,57.5,110,0
FPT,12/14/2020 13:29,57.4,57.4,57.4,57.4,80,0
FPT,12/14/2020 13:30,57.4,57.5,57.4,57.5,10130,0
FPT,12/14/2020 13:31,57.5,57.5,57.5,57.5,500,0
FPT,12/14/2020 13:32,57.4,57.4,57.4,57.4,1170,0
FPT,12/14/2020 13:33,57.4,57.4,57.4,57.4,100,0
FPT,12/14/2020 13:34,57.5,57.5,57.4,57.4,2090,0
FPT,12/14/2020 13:35,57.4,57.4,57.4,57.4,20,0
FPT,12/14/2020 13:36,57.4,57.5,57.4,57.5,2100,0
FPT,12/14/2020 13:37,57.4,57.4,57.4,57.4,110,0
FPT,12/14/2020 13:38,57.4,57.4,57.4,57.4,3010,0
FPT,12/14/2020 13:39,57.4,57.5,57.4,57.5,2100,0
FPT,12/14/2020 13:40,57.4,57.4,57.3,57.4,9000,0
FPT,12/14/2020 13:41,57.4,57.4,57.4,57.4,3140,0
FPT,12/14/2020 13:42,57.3,57.3,57.3,57.3,19000,0
FPT,12/14/2020 13:44,57.3,57.4,57.3,57.4,1030,0
FPT,12/14/2020 13:45,57.4,57.4,57.4,57.4,6320,0
FPT,12/14/2020 13:46,57.4,57.4,57.4,57.4,20,0
FPT,12/14/2020 13:48,57.3,57.4,57.3,57.3,2280,0
FPT,12/14/2020 13:49,57.4,57.4,57.3,57.3,12340,0
FPT,12/14/2020 13:50,57.3,57.3,57.3,57.3,910,0
FPT,12/14/2020 13:51,57.4,57.4,57.4,57.4,21290,0
FPT,12/14/2020 13:53,57.4,57.4,57.4,57.4,5000,0
FPT,12/14/2020 13:54,57.4,57.4,57.4,57.4,10960,0
FPT,12/14/2020 13:55,57.3,57.3,57.3,57.3,80,0
FPT,12/14/2020 13:57,57.4,57.4,57.3,57.4,2720,0
FPT,12/14/2020 13:59,57.3,57.4,57.3,57.4,5040,0
FPT,12/14/2020 14:00,57.4,57.4,57.4,57.4,50,0
FPT,12/14/2020 14:01,57.4,57.4,57.3,57.3,14050,0
FPT,12/14/2020 14:02,57.4,57.4,57.4,57.4,340,0
FPT,12/14/2020 14:03,57.4,57.4,57.4,57.4,600,0
FPT,12/14/2020 14:04,57.4,57.4,57.3,57.3,4460,0
FPT,12/14/2020 14:05,57.4,57.4,57.4,57.4,1500,0
FPT,12/14/2020 14:06,57.3,57.4,57.3,57.4,480,0
FPT,12/14/2020 14:07,57.4,57.4,57.4,57.4,2420,0
FPT,12/14/2020 14:08,57.4,57.4,57.4,57.4,60,0
FPT,12/14/2020 14:09,57.3,57.3,57.3,57.3,2000,0
FPT,12/14/2020 14:10,57.3,57.4,57.3,57.4,2430,0
FPT,12/14/2020 14:11,57.3,57.4,57.3,57.4,630,0
FPT,12/14/2020 14:13,57.3,57.4,57.3,57.3,23860,0
FPT,12/14/2020 14:14,57.4,57.4,57.3,57.4,1930,0
FPT,12/14/2020 14:15,57.3,57.5,57.3,57.5,17590,0
FPT,12/14/2020 14:16,57.4,57.5,57.4,57.5,1970,0
FPT,12/14/2020 14:17,57.3,57.3,57.3,57.3,950,0
FPT,12/14/2020 14:18,57.3,57.4,57.3,57.4,5520,0
FPT,12/14/2020 14:19,57.4,57.4,57.4,57.4,830,0
FPT,12/14/2020 14:20,57.4,57.4,57.4,57.4,10,0
FPT,12/14/2020 14:22,57.3,57.3,57.3,57.3,1530,0
FPT,12/14/2020 14:23,57.3,57.3,57.3,57.3,1350,0
FPT,12/14/2020 14:24,57.4,57.4,57.4,57.4,3380,0
FPT,12/14/2020 14:25,57.5,57.5,57.4,57.4,10100,0
FPT,12/14/2020 14:26,57.4,57.4,57.4,57.4,1400,0
FPT,12/14/2020 14:27,57.4,57.4,57.4,57.4,10,0
FPT,12/14/2020 14:28,57.5,57.5,57.4,57.4,8990,0
FPT,12/14/2020 14:29,57.4,57.4,57.3,57.4,5510,0
FPT,12/14/2020 14:46,57.2,57.2,57.2,57.2,107780,0
FPT,12/15/2020 9:15,57.5,57.5,57.4,57.5,50140,0
FPT,12/15/2020 9:16,57.4,57.4,57.3,57.4,11280,0
FPT,12/15/2020 9:17,57.2,57.5,57.2,57.3,39940,0
FPT,12/15/2020 9:18,57.4,57.4,57.3,57.4,7630,0
FPT,12/15/2020 9:19,57.3,57.3,57.3,57.3,230,0
FPT,12/15/2020 9:20,57.2,57.2,57.2,57.2,5110,0
FPT,12/15/2020 9:21,57.2,57.2,57.2,57.2,11990,0
FPT,12/15/2020 9:22,57.2,57.4,57.2,57.4,26450,0
FPT,12/15/2020 9:23,57.5,57.5,57.5,57.5,20070,0
FPT,12/15/2020 9:24,57.5,57.5,57.5,57.5,11610,0
FPT,12/15/2020 9:25,57.3,57.4,57.3,57.4,1560,0
FPT,12/15/2020 9:26,57.3,57.3,57.2,57.2,17380,0
FPT,12/15/2020 9:27,57.3,57.3,57.3,57.3,3960,0
FPT,12/15/2020 9:28,57.3,57.3,57.3,57.3,2680,0
FPT,12/15/2020 9:29,57.3,57.4,57.3,57.4,11340,0
FPT,12/15/2020 9:30,57.3,57.5,57.3,57.4,5820,0
FPT,12/15/2020 9:31,57.4,57.4,57.4,57.4,6370,0
FPT,12/15/2020 9:32,57.4,57.4,57.4,57.4,4430,0
FPT,12/15/2020 9:33,57.4,57.5,57.4,57.5,63910,0
FPT,12/15/2020 9:34,57.5,57.5,57.5,57.5,11560,0
FPT,12/15/2020 9:35,57.5,57.5,57.5,57.5,4130,0
FPT,12/15/2020 9:36,57.4,57.4,57.4,57.4,16970,0
FPT,12/15/2020 9:37,57.4,57.4,57.4,57.4,870,0
FPT,12/15/2020 9:38,57.5,57.5,57.5,57.5,1750,0
FPT,12/15/2020 9:39,57.4,57.4,57.4,57.4,6500,0
FPT,12/15/2020 9:40,57.5,57.5,57.5,57.5,15720,0
FPT,12/15/2020 9:41,57.5,57.5,57.5,57.5,4200,0
FPT,12/15/2020 9:42,57.5,57.5,57.5,57.5,1130,0
FPT,12/15/2020 9:43,57.5,57.5,57.5,57.5,19650,0
FPT,12/15/2020 9:44,57.4,57.4,57.4,57.4,15610,0
FPT,12/15/2020 9:45,57.3,57.3,57.3,57.3,5350,0
FPT,12/15/2020 9:46,57.4,57.4,57.4,57.4,6820,0
FPT,12/15/2020 9:47,57.4,57.4,57.3,57.4,13210,0
FPT,12/15/2020 9:48,57.3,57.3,57.3,57.3,11380,0
FPT,12/15/2020 9:49,57.3,57.3,57.3,57.3,10290,0
FPT,12/15/2020 9:50,57.3,57.3,57.3,57.3,810,0
FPT,12/15/2020 9:51,57.3,57.3,57.3,57.3,3600,0
FPT,12/15/2020 9:52,57.3,57.3,57.3,57.3,1000,0
FPT,12/15/2020 9:53,57.4,57.4,57.4,57.4,600,0
FPT,12/15/2020 9:54,57.2,57.2,57.2,57.2,68500,0
FPT,12/15/2020 9:55,57.3,57.3,57.3,57.3,3580,0
FPT,12/15/2020 9:56,57.3,57.3,57.3,57.3,1600,0
FPT,12/15/2020 9:57,57.3,57.3,57.3,57.3,3020,0
FPT,12/15/2020 9:58,57.3,57.3,57.3,57.3,7220,0
FPT,12/15/2020 9:59,57.2,57.3,57.2,57.3,7890,0
FPT,12/15/2020 10:00,57.2,57.3,57.2,57.2,5230,0
FPT,12/15/2020 10:01,57.2,57.3,57.2,57.3,3220,0
FPT,12/15/2020 10:02,57.3,57.3,57.3,57.3,50,0
FPT,12/15/2020 10:03,57.2,57.2,57.2,57.2,50,0
FPT,12/15/2020 10:04,57.3,57.3,57.2,57.2,1150,0
FPT,12/15/2020 10:05,57.3,57.3,57.3,57.3,1000,0
FPT,12/15/2020 10:06,57.3,57.3,57.2,57.3,770,0
FPT,12/15/2020 10:07,57.3,57.3,57.2,57.3,7730,0
FPT,12/15/2020 10:08,57.3,57.3,57.3,57.3,300,0
FPT,12/15/2020 10:09,57.3,57.3,57.3,57.3,5200,0
FPT,12/15/2020 10:10,57.3,57.3,57.3,57.3,7560,0
FPT,12/15/2020 10:11,57.3,57.3,57.3,57.3,5600,0
FPT,12/15/2020 10:12,57.3,57.3,57.3,57.3,130,0
FPT,12/15/2020 10:13,57.2,57.3,57.2,57.3,2430,0
FPT,12/15/2020 10:14,57.3,57.3,57.3,57.3,610,0
FPT,12/15/2020 10:15,57.4,57.4,57.4,57.4,12280,0
FPT,12/15/2020 10:16,57.4,57.4,57.4,57.4,740,0
FPT,12/15/2020 10:17,57.4,57.5,57.4,57.5,4460,0
FPT,12/15/2020 10:18,57.4,57.4,57.4,57.4,10830,0
FPT,12/15/2020 10:19,57.4,57.4,57.4,57.4,20110,0
FPT,12/15/2020 10:20,57.4,57.4,57.4,57.4,5790,0
FPT,12/15/2020 10:21,57.4,57.4,57.4,57.4,6450,0
FPT,12/15/2020 10:22,57.4,57.4,57.3,57.3,15760,0
FPT,12/15/2020 10:23,57.3,57.4,57.3,57.4,10000,0
FPT,12/15/2020 10:24,57.4,57.4,57.4,57.4,3260,0
FPT,12/15/2020 10:25,57.4,57.4,57.4,57.4,15310,0
FPT,12/15/2020 10:26,57.4,57.4,57.4,57.4,4640,0
FPT,12/15/2020 10:27,57.4,57.4,57.4,57.4,4400,0
FPT,12/15/2020 10:28,57.4,57.5,57.4,57.5,830,0
FPT,12/15/2020 10:29,57.4,57.4,57.4,57.4,6710,0
FPT,12/15/2020 10:30,57.4,57.4,57.3,57.4,1740,0
FPT,12/15/2020 10:31,57.3,57.4,57.3,57.3,3050,0
FPT,12/15/2020 10:34,57.3,57.3,57.3,57.3,2810,0
FPT,12/15/2020 10:35,57.3,57.3,57.3,57.3,10300,0
FPT,12/15/2020 10:36,57.3,57.4,57.3,57.4,16880,0
FPT,12/15/2020 10:37,57.3,57.4,57.3,57.4,26820,0
FPT,12/15/2020 10:38,57.3,57.3,57.3,57.3,500,0
FPT,12/15/2020 10:39,57.3,57.4,57.3,57.4,3400,0
FPT,12/15/2020 10:40,57.4,57.4,57.4,57.4,2400,0
FPT,12/15/2020 10:41,57.4,57.4,57.3,57.3,600,0
FPT,12/15/2020 10:42,57.3,57.3,57.3,57.3,5860,0
FPT,12/15/2020 10:44,57.4,57.4,57.3,57.3,1800,0
FPT,12/15/2020 10:45,57.4,57.4,57.3,57.3,2000,0
FPT,12/15/2020 10:46,57.3,57.3,57.3,57.3,1590,0
FPT,12/15/2020 10:47,57.3,57.3,57.3,57.3,1100,0
FPT,12/15/2020 10:48,57.4,57.4,57.4,57.4,1330,0
FPT,12/15/2020 10:49,57.3,57.3,57.3,57.3,990,0
FPT,12/15/2020 10:50,57.3,57.3,57.3,57.3,6200,0
FPT,12/15/2020 10:51,57.3,57.4,57.3,57.3,2610,0
FPT,12/15/2020 10:52,57.3,57.4,57.3,57.3,2930,0
FPT,12/15/2020 10:53,57.3,57.4,57.3,57.3,1730,0
FPT,12/15/2020 10:54,57.3,57.3,57.3,57.3,8600,0
FPT,12/15/2020 10:55,57.3,57.3,57.3,57.3,2910,0
FPT,12/15/2020 10:56,57.3,57.3,57.3,57.3,6720,0
FPT,12/15/2020 10:57,57.2,57.3,57.2,57.2,520,0
FPT,12/15/2020 10:58,57.3,57.3,57.2,57.3,720,0
FPT,12/15/2020 10:59,57.2,57.3,57.2,57.3,1010,0
FPT,12/15/2020 11:00,57.2,57.3,57.2,57.3,1670,0
FPT,12/15/2020 11:01,57.3,57.3,57.3,57.3,1000,0
FPT,12/15/2020 11:02,57.2,57.3,57.2,57.3,590,0
FPT,12/15/2020 11:03,57.2,57.3,57.2,57.2,1410,0
FPT,12/15/2020 11:04,57.2,57.2,57.2,57.2,14260,0
FPT,12/15/2020 11:05,57.2,57.2,57.2,57.2,38730,0
FPT,12/15/2020 11:06,57.3,57.3,57.2,57.2,30430,0
FPT,12/15/2020 11:07,57.2,57.3,57.2,57.3,19480,0
FPT,12/15/2020 11:08,57.2,57.2,57.2,57.2,1000,0
FPT,12/15/2020 11:09,57.2,57.2,57.2,57.2,2720,0
FPT,12/15/2020 11:10,57.2,57.2,57.2,57.2,2880,0
FPT,12/15/2020 11:11,57.2,57.3,57.2,57.3,22970,0
FPT,12/15/2020 11:12,57.2,57.2,57.2,57.2,1000,0
FPT,12/15/2020 11:13,57.3,57.3,57.2,57.2,3000,0
FPT,12/15/2020 11:14,57.2,57.2,57.2,57.2,1090,0
FPT,12/15/2020 11:15,57.2,57.2,57.1,57.2,7810,0
FPT,12/15/2020 11:17,57.2,57.2,57.2,57.2,100,0
FPT,12/15/2020 11:18,57.2,57.3,57.2,57.3,600,0
FPT,12/15/2020 11:19,57.3,57.3,57.3,57.3,100,0
FPT,12/15/2020 11:20,57.3,57.3,57.3,57.3,3960,0
FPT,12/15/2020 11:21,57.3,57.3,57.3,57.3,1290,0
FPT,12/15/2020 11:22,57.3,57.3,57.3,57.3,160,0
FPT,12/15/2020 11:24,57.3,57.3,57.3,57.3,10,0
FPT,12/15/2020 11:25,57.2,57.2,57.2,57.2,2220,0
FPT,12/15/2020 11:26,57.2,57.2,57.2,57.2,100,0
FPT,12/15/2020 11:27,57.2,57.2,57.2,57.2,2190,0
FPT,12/15/2020 11:28,57.2,57.2,57.2,57.2,3350,0
FPT,12/15/2020 11:29,57.2,57.2,57.2,57.2,650,0
FPT,12/15/2020 11:30,57.2,57.2,57.2,57.2,20000,0
FPT,12/15/2020 13:00,57.2,57.3,57.2,57.3,33510,0
FPT,12/15/2020 13:01,57.4,57.4,57.2,57.3,2360,0
FPT,12/15/2020 13:02,57.3,57.3,57.3,57.3,20,0
FPT,12/15/2020 13:03,57.3,57.4,57.3,57.4,11270,0
FPT,12/15/2020 13:04,57.4,57.4,57.3,57.4,4560,0
FPT,12/15/2020 13:05,57.4,57.4,57.4,57.4,19180,0
FPT,12/15/2020 13:06,57.3,57.4,57.3,57.3,5760,0
FPT,12/15/2020 13:07,57.4,57.4,57.4,57.4,3190,0
FPT,12/15/2020 13:08,57.4,57.4,57.4,57.4,1660,0
FPT,12/15/2020 13:09,57.4,57.5,57.4,57.5,30600,0
FPT,12/15/2020 13:10,57.5,57.5,57.5,57.5,18000,0
FPT,12/15/2020 13:11,57.5,57.5,57.4,57.4,3860,0
FPT,12/15/2020 13:12,57.4,57.4,57.4,57.4,1000,0
FPT,12/15/2020 13:13,57.4,57.4,57.4,57.4,1530,0
FPT,12/15/2020 13:14,57.4,57.4,57.4,57.4,110,0
FPT,12/15/2020 13:15,57.4,57.4,57.4,57.4,1660,0
FPT,12/15/2020 13:16,57.4,57.4,57.4,57.4,200,0
FPT,12/15/2020 13:17,57.4,57.4,57.4,57.4,80,0
FPT,12/15/2020 13:19,57.4,57.4,57.4,57.4,1000,0
FPT,12/15/2020 13:20,57.4,57.4,57.4,57.4,5000,0
FPT,12/15/2020 13:21,57.4,57.4,57.4,57.4,10,0
FPT,12/15/2020 13:22,57.4,57.4,57.3,57.3,4730,0
FPT,12/15/2020 13:23,57.3,57.3,57.3,57.3,1700,0
FPT,12/15/2020 13:24,57.4,57.4,57.4,57.4,1010,0
FPT,12/15/2020 13:25,57.4,57.4,57.3,57.3,3300,0
FPT,12/15/2020 13:26,57.4,57.4,57.4,57.4,1020,0
FPT,12/15/2020 13:27,57.4,57.4,57.3,57.4,2410,0
FPT,12/15/2020 13:28,57.4,57.4,57.3,57.4,3700,0
FPT,12/15/2020 13:29,57.3,57.3,57.3,57.3,4000,0
FPT,12/15/2020 13:31,57.3,57.3,57.3,57.3,110,0
FPT,12/15/2020 13:32,57.3,57.3,57.3,57.3,1000,0
FPT,12/15/2020 13:33,57.3,57.3,57.3,57.3,70,0
FPT,12/15/2020 13:34,57.3,57.4,57.3,57.4,4660,0
FPT,12/15/2020 13:35,57.4,57.4,57.4,57.4,80,0
FPT,12/15/2020 13:36,57.4,57.4,57.4,57.4,6810,0
FPT,12/15/2020 13:37,57.4,57.4,57.4,57.4,20700,0
FPT,12/15/2020 13:38,57.4,57.4,57.3,57.4,4550,0
FPT,12/15/2020 13:39,57.4,57.4,57.4,57.4,300,0
FPT,12/15/2020 13:40,57.4,57.4,57.3,57.3,41500,0
FPT,12/15/2020 13:41,57.3,57.3,57.3,57.3,62640,0
FPT,12/15/2020 13:42,57.3,57.3,57.3,57.3,5880,0
FPT,12/15/2020 13:43,57.3,57.3,57.3,57.3,4330,0
FPT,12/15/2020 13:44,57.3,57.3,57.2,57.3,14470,0
FPT,12/15/2020 13:45,57.2,57.2,57.2,57.2,23900,0
FPT,12/15/2020 13:46,57.1,57.2,57.1,57.2,34310,0
FPT,12/15/2020 13:47,57.2,57.3,57.2,57.3,10900,0
FPT,12/15/2020 13:48,57.1,57.2,57.1,57.2,103030,0
FPT,12/15/2020 13:49,57.1,57.1,57,57,189740,0
FPT,12/15/2020 13:50,57,57,57,57,13900,0
FPT,12/15/2020 13:51,57,57,57,57,9830,0
FPT,12/15/2020 13:52,57,57,57,57,9120,0
FPT,12/15/2020 13:54,56.9,56.9,56.9,56.9,66470,0
FPT,12/15/2020 13:55,56.8,56.8,56.8,56.8,51180,0
FPT,12/15/2020 13:56,56.9,56.9,56.9,56.9,43020,0
FPT,12/15/2020 13:58,56.8,56.8,56.7,56.7,68610,0
FPT,12/15/2020 13:59,56.7,56.7,56.6,56.6,32030,0
FPT,12/15/2020 14:00,56.6,56.7,56.6,56.7,63470,0
FPT,12/15/2020 14:01,56.7,56.7,56.7,56.7,26760,0
FPT,12/15/2020 14:02,56.7,56.8,56.7,56.7,39230,0
FPT,12/15/2020 14:03,56.8,56.8,56.8,56.8,32420,0
FPT,12/15/2020 14:04,56.8,56.9,56.8,56.8,25430,0
FPT,12/15/2020 14:05,56.9,56.9,56.8,56.8,26640,0
FPT,12/15/2020 14:06,56.9,56.9,56.8,56.9,7400,0
FPT,12/15/2020 14:07,56.9,56.9,56.9,56.9,16970,0
FPT,12/15/2020 14:08,56.9,57,56.9,56.9,8870,0
FPT,12/15/2020 14:09,57,57,57,57,9100,0
FPT,12/15/2020 14:10,56.9,57,56.9,57,15090,0
FPT,12/15/2020 14:11,57,57,57,57,1670,0
FPT,12/15/2020 14:12,57,57,57,57,140,0
FPT,12/15/2020 14:13,57,57,57,57,13000,0
FPT,12/15/2020 14:14,57,57,57,57,38190,0
FPT,12/15/2020 14:15,56.9,57,56.8,57,80280,0
FPT,12/15/2020 14:16,57,57,57,57,620,0
FPT,12/15/2020 14:17,57,57,56.8,56.8,11870,0
FPT,12/15/2020 14:18,56.8,56.9,56.8,56.9,12830,0
FPT,12/15/2020 14:19,56.9,56.9,56.8,56.8,24070,0
FPT,12/15/2020 14:20,56.8,56.8,56.8,56.8,20050,0
FPT,12/15/2020 14:21,56.8,56.9,56.8,56.8,4000,0
FPT,12/15/2020 14:22,56.8,57,56.8,56.9,6530,0
FPT,12/15/2020 14:23,56.9,56.9,56.9,56.9,6700,0
FPT,12/15/2020 14:24,56.9,56.9,56.8,56.8,3360,0
FPT,12/15/2020 14:25,56.8,56.8,56.7,56.7,28520,0
FPT,12/15/2020 14:26,56.8,56.8,56.7,56.7,10010,0
FPT,12/15/2020 14:28,56.7,56.7,56.7,56.7,13740,0
FPT,12/15/2020 14:29,56.8,56.8,56.8,56.8,29630,0
FPT,12/15/2020 14:46,56.7,56.7,56.7,56.7,91390,0
FPT,12/16/2020 9:15,57.2,57.2,57.2,57.2,32710,0
FPT,12/16/2020 9:16,57.2,57.2,57.1,57.1,1180,0
FPT,12/16/2020 9:17,57.1,57.1,57,57.1,790,0
FPT,12/16/2020 9:18,57.1,57.2,57.1,57.2,2870,0
FPT,12/16/2020 9:19,57.2,57.2,57.2,57.2,2260,0
FPT,12/16/2020 9:20,57.2,57.2,57.1,57.2,34960,0
FPT,12/16/2020 9:21,57.1,57.1,57.1,57.1,36400,0
FPT,12/16/2020 9:22,57.2,57.2,57.2,57.2,10,0
FPT,12/16/2020 9:23,57,57,57,57,10070,0
FPT,12/16/2020 9:24,57.1,57.1,57.1,57.1,12420,0
FPT,12/16/2020 9:25,57.1,57.2,57.1,57.2,4660,0
FPT,12/16/2020 9:26,57.2,57.2,57.2,57.2,1100,0
FPT,12/16/2020 9:27,57.2,57.2,57.2,57.2,14160,0
FPT,12/16/2020 9:28,57.3,57.3,57.3,57.3,500,0
FPT,12/16/2020 9:29,57.2,57.3,57.2,57.3,7530,0
FPT,12/16/2020 9:30,57.2,57.3,57.2,57.2,1640,0
FPT,12/16/2020 9:31,57.2,57.2,57.2,57.2,15470,0
FPT,12/16/2020 9:32,57.2,57.2,57.2,57.2,2320,0
FPT,12/16/2020 9:33,57.2,57.2,57.2,57.2,1840,0
FPT,12/16/2020 9:34,57.2,57.2,57.2,57.2,7450,0
FPT,12/16/2020 9:35,57.3,57.3,57.2,57.2,2870,0
FPT,12/16/2020 9:36,57.2,57.3,57.2,57.3,11380,0
FPT,12/16/2020 9:37,57.3,57.3,57.3,57.3,540,0
FPT,12/16/2020 9:38,57.2,57.2,57.2,57.2,12140,0
FPT,12/16/2020 9:39,57.2,57.2,57.2,57.2,13880,0
FPT,12/16/2020 9:40,57.2,57.2,57.2,57.2,4110,0
FPT,12/16/2020 9:41,57.2,57.2,57.2,57.2,70,0
FPT,12/16/2020 9:42,57.2,57.2,57.2,57.2,3070,0
FPT,12/16/2020 9:43,57.2,57.2,57.2,57.2,350,0
FPT,12/16/2020 9:44,57.2,57.3,57.2,57.2,30110,0
FPT,12/16/2020 9:45,57.2,57.2,57.1,57.2,35770,0
FPT,12/16/2020 9:46,57.2,57.2,57.2,57.2,2710,0
FPT,12/16/2020 9:47,57.1,57.2,57.1,57.1,400,0
FPT,12/16/2020 9:48,57.1,57.1,57.1,57.1,33660,0
FPT,12/16/2020 9:49,57.1,57.1,57.1,57.1,4710,0
FPT,12/16/2020 9:50,57.1,57.1,57.1,57.1,4720,0
FPT,12/16/2020 9:51,57.1,57.1,57.1,57.1,2400,0
FPT,12/16/2020 9:52,57,57,57,57,200,0
FPT,12/16/2020 9:53,57.1,57.1,57,57,1970,0
FPT,12/16/2020 9:54,57.1,57.1,57,57,4240,0
FPT,12/16/2020 9:55,57,57.1,57,57.1,8990,0
FPT,12/16/2020 9:56,57,57.1,57,57.1,1020,0
FPT,12/16/2020 9:57,57,57.1,57,57,19520,0
FPT,12/16/2020 9:58,57.1,57.1,57.1,57.1,5610,0
FPT,12/16/2020 9:59,57,57.1,57,57.1,1120,0
FPT,12/16/2020 10:00,57.1,57.1,57.1,57.1,7260,0
FPT,12/16/2020 10:01,57.1,57.1,57.1,57.1,6960,0
FPT,12/16/2020 10:02,57.1,57.2,57.1,57.2,190,0
FPT,12/16/2020 10:03,57.2,57.2,57.2,57.2,9730,0
FPT,12/16/2020 10:04,57.1,57.2,57.1,57.2,37870,0
FPT,12/16/2020 10:05,57.2,57.3,57.2,57.3,39360,0
FPT,12/16/2020 10:06,57.3,57.3,57.3,57.3,3300,0
FPT,12/16/2020 10:07,57.2,57.3,57.2,57.3,10030,0
FPT,12/16/2020 10:08,57.3,57.3,57.3,57.3,1990,0
FPT,12/16/2020 10:09,57.3,57.4,57.3,57.3,1340,0
FPT,12/16/2020 10:10,57.4,57.4,57.3,57.3,2700,0
FPT,12/16/2020 10:11,57.3,57.3,57.3,57.3,2450,0
FPT,12/16/2020 10:12,57.3,57.3,57.3,57.3,1820,0
FPT,12/16/2020 10:13,57.3,57.3,57.3,57.3,2000,0
FPT,12/16/2020 10:14,57.3,57.3,57.3,57.3,2080,0
FPT,12/16/2020 10:15,57.3,57.4,57.3,57.4,1450,0
FPT,12/16/2020 10:16,57.4,57.4,57.3,57.4,53180,0
FPT,12/16/2020 10:17,57.4,57.4,57.3,57.4,14910,0
FPT,12/16/2020 10:18,57.5,57.5,57.4,57.4,30480,0
FPT,12/16/2020 10:19,57.3,57.4,57.3,57.3,11010,0
FPT,12/16/2020 10:20,57.4,57.4,57.3,57.3,15770,0
FPT,12/16/2020 10:21,57.3,57.4,57.3,57.4,7020,0
FPT,12/16/2020 10:22,57.3,57.3,57.2,57.2,7300,0
FPT,12/16/2020 10:23,57.3,57.4,57.3,57.3,410,0
FPT,12/16/2020 10:24,57.3,57.4,57.3,57.3,14360,0
FPT,12/16/2020 10:25,57.3,57.3,57.3,57.3,6770,0
FPT,12/16/2020 10:26,57.3,57.4,57.3,57.4,18910,0
FPT,12/16/2020 10:27,57.3,57.3,57.3,57.3,5010,0
FPT,12/16/2020 10:28,57.2,57.4,57.2,57.4,11050,0
FPT,12/16/2020 10:29,57.4,57.4,57.2,57.2,33300,0
FPT,12/16/2020 10:30,57.4,57.4,57.2,57.2,2290,0
FPT,12/16/2020 10:32,57.4,57.4,57.4,57.4,150,0
FPT,12/16/2020 10:33,57.4,57.4,57.3,57.3,5240,0
FPT,12/16/2020 10:35,57.3,57.3,57.3,57.3,2060,0
FPT,12/16/2020 10:36,57.3,57.4,57.3,57.4,3700,0
FPT,12/16/2020 10:37,57.4,57.4,57.3,57.4,3530,0
FPT,12/16/2020 10:38,57.4,57.4,57.3,57.4,920,0
FPT,12/16/2020 10:39,57.4,57.4,57.4,57.4,10,0
FPT,12/16/2020 10:40,57.3,57.3,57.2,57.2,10430,0
FPT,12/16/2020 10:42,57.2,57.2,57.2,57.2,100,0
FPT,12/16/2020 10:43,57.3,57.3,57.2,57.2,2810,0
FPT,12/16/2020 10:44,57.2,57.2,57.2,57.2,960,0
FPT,12/16/2020 10:45,57.3,57.3,57.3,57.3,300,0
FPT,12/16/2020 10:46,57.2,57.3,57.2,57.3,9110,0
FPT,12/16/2020 10:47,57.3,57.3,57.3,57.3,500,0
FPT,12/16/2020 10:48,57.2,57.2,57.2,57.2,50,0
FPT,12/16/2020 10:49,57.3,57.3,57.3,57.3,4940,0
FPT,12/16/2020 10:50,57.3,57.3,57.3,57.3,10040,0
FPT,12/16/2020 10:51,57.3,57.3,57.3,57.3,5400,0
FPT,12/16/2020 10:52,57.3,57.3,57.3,57.3,10980,0
FPT,12/16/2020 10:53,57.3,57.3,57.2,57.3,28550,0
FPT,12/16/2020 10:54,57.2,57.2,57.2,57.2,25570,0
FPT,12/16/2020 10:55,57.2,57.2,57.2,57.2,7910,0
FPT,12/16/2020 10:56,57.2,57.2,57.2,57.2,15660,0
FPT,12/16/2020 10:57,57.2,57.2,57.1,57.1,10900,0
FPT,12/16/2020 10:58,57.2,57.4,57.2,57.4,44120,0
FPT,12/16/2020 10:59,57.4,57.4,57.4,57.4,10000,0
FPT,12/16/2020 11:00,57.4,57.4,57.2,57.3,8250,0
FPT,12/16/2020 11:01,57.3,57.3,57.3,57.3,490,0
FPT,12/16/2020 11:02,57.3,57.3,57.2,57.2,4900,0
FPT,12/16/2020 11:03,57.2,57.2,57.2,57.2,4000,0
FPT,12/16/2020 11:04,57.3,57.3,57.3,57.3,8950,0
FPT,12/16/2020 11:05,57.3,57.3,57.3,57.3,5220,0
FPT,12/16/2020 11:06,57.3,57.4,57.3,57.3,15020,0
FPT,12/16/2020 11:07,57.3,57.3,57.3,57.3,11560,0
FPT,12/16/2020 11:08,57.3,57.3,57.2,57.2,1440,0
FPT,12/16/2020 11:10,57.2,57.3,57.2,57.3,8720,0
FPT,12/16/2020 11:11,57.2,57.2,57.2,57.2,12170,0
FPT,12/16/2020 11:12,57.3,57.3,57.3,57.3,3000,0
FPT,12/16/2020 11:13,57.3,57.3,57.3,57.3,110,0
FPT,12/16/2020 11:14,57.3,57.3,57.3,57.3,1930,0
FPT,12/16/2020 11:15,57.3,57.3,57.3,57.3,4750,0
FPT,12/16/2020 11:16,57.3,57.3,57.3,57.3,6070,0
FPT,12/16/2020 11:18,57.3,57.3,57.2,57.3,28760,0
FPT,12/16/2020 11:19,57.2,57.2,57.2,57.2,500,0
FPT,12/16/2020 11:20,57.2,57.2,57.2,57.2,5900,0
FPT,12/16/2020 11:21,57.3,57.3,57.3,57.3,700,0
FPT,12/16/2020 11:22,57.3,57.3,57.2,57.2,5010,0
FPT,12/16/2020 11:24,57.3,57.3,57.2,57.3,6230,0
FPT,12/16/2020 11:25,57.3,57.3,57.3,57.3,30,0
FPT,12/16/2020 11:26,57.3,57.3,57.2,57.2,6620,0
FPT,12/16/2020 11:27,57.2,57.3,57.2,57.2,2470,0
FPT,12/16/2020 11:28,57.3,57.3,57.3,57.3,120,0
FPT,12/16/2020 11:29,57.2,57.3,57.2,57.2,11040,0
FPT,12/16/2020 13:00,57.3,57.3,57.3,57.3,20790,0
FPT,12/16/2020 13:01,57.3,57.3,57.2,57.2,110,0
FPT,12/16/2020 13:02,57.2,57.3,57.2,57.3,2670,0
FPT,12/16/2020 13:03,57.3,57.3,57.3,57.3,5630,0
FPT,12/16/2020 13:04,57.3,57.3,57.3,57.3,1500,0
FPT,12/16/2020 13:05,57.3,57.3,57.3,57.3,1000,0
FPT,12/16/2020 13:08,57.3,57.3,57.3,57.3,1300,0
FPT,12/16/2020 13:09,57.4,57.4,57.3,57.3,5900,0
FPT,12/16/2020 13:10,57.3,57.3,57.3,57.3,1200,0
FPT,12/16/2020 13:13,57.3,57.3,57.3,57.3,150,0
FPT,12/16/2020 13:14,57.3,57.3,57.2,57.2,4210,0
FPT,12/16/2020 13:15,57.3,57.3,57.3,57.3,2200,0
FPT,12/16/2020 13:16,57.2,57.3,57.2,57.3,3700,0
FPT,12/16/2020 13:17,57.3,57.3,57.3,57.3,390,0
FPT,12/16/2020 13:18,57.3,57.3,57.2,57.3,12120,0
FPT,12/16/2020 13:19,57.4,57.5,57.4,57.4,51530,0
FPT,12/16/2020 13:20,57.4,57.4,57.4,57.4,5900,0
FPT,12/16/2020 13:21,57.4,57.4,57.4,57.4,100,0
FPT,12/16/2020 13:22,57.4,57.4,57.4,57.4,1120,0
FPT,12/16/2020 13:23,57.4,57.4,57.3,57.3,1750,0
FPT,12/16/2020 13:24,57.3,57.4,57.3,57.3,8460,0
FPT,12/16/2020 13:26,57.3,57.3,57.3,57.3,130,0
FPT,12/16/2020 13:27,57.3,57.3,57.3,57.3,3600,0
FPT,12/16/2020 13:28,57.3,57.3,57.3,57.3,1350,0
FPT,12/16/2020 13:29,57.3,57.3,57.3,57.3,2610,0
FPT,12/16/2020 13:30,57.3,57.3,57.3,57.3,13000,0
FPT,12/16/2020 13:31,57.2,57.2,57.2,57.2,13740,0
FPT,12/16/2020 13:32,57.2,57.2,57.2,57.2,37900,0
FPT,12/16/2020 13:33,57.2,57.2,57.2,57.2,10200,0
FPT,12/16/2020 13:34,57.2,57.2,57.1,57.1,20880,0
FPT,12/16/2020 13:35,57.1,57.1,57,57,83590,0
FPT,12/16/2020 13:36,57.1,57.1,57.1,57.1,5790,0
FPT,12/16/2020 13:37,57.1,57.1,57.1,57.1,600,0
FPT,12/16/2020 13:38,57.1,57.1,57.1,57.1,8180,0
FPT,12/16/2020 13:39,57.1,57.1,57.1,57.1,22710,0
FPT,12/16/2020 13:40,57,57.1,57,57,3000,0
FPT,12/16/2020 13:41,57.1,57.1,57,57,2590,0
FPT,12/16/2020 13:42,57.1,57.1,57,57,4630,0
FPT,12/16/2020 13:43,57.1,57.1,57.1,57.1,100,0
FPT,12/16/2020 13:44,57,57.1,57,57.1,13630,0
FPT,12/16/2020 13:45,57,57.1,57,57.1,1080,0
FPT,12/16/2020 13:46,57.1,57.1,57,57.1,6860,0
FPT,12/16/2020 13:47,57.1,57.1,57.1,57.1,12550,0
FPT,12/16/2020 13:48,57.1,57.1,57.1,57.1,3730,0
FPT,12/16/2020 13:49,57.1,57.1,57.1,57.1,1780,0
FPT,12/16/2020 13:50,57.1,57.1,57.1,57.1,650,0
FPT,12/16/2020 13:51,57.1,57.1,57.1,57.1,1000,0
FPT,12/16/2020 13:52,57.1,57.1,57.1,57.1,4350,0
FPT,12/16/2020 13:53,57.1,57.1,57.1,57.1,840,0
FPT,12/16/2020 13:55,57.1,57.1,57.1,57.1,620,0
FPT,12/16/2020 13:56,57.1,57.1,57.1,57.1,300,0
FPT,12/16/2020 13:57,57.2,57.2,57.2,57.2,3520,0
FPT,12/16/2020 13:58,57.2,57.2,57.1,57.1,6500,0
FPT,12/16/2020 14:00,57.2,57.2,57.1,57.1,5080,0
FPT,12/16/2020 14:01,57.2,57.2,57.1,57.1,2950,0
FPT,12/16/2020 14:02,57.2,57.2,57.2,57.2,140,0
FPT,12/16/2020 14:03,57.2,57.2,57.2,57.2,120,0
FPT,12/16/2020 14:04,57.1,57.2,57.1,57.1,34310,0
FPT,12/16/2020 14:05,57.1,57.1,57.1,57.1,1290,0
FPT,12/16/2020 14:06,57.1,57.1,57.1,57.1,3670,0
FPT,12/16/2020 14:07,57.1,57.1,57.1,57.1,10740,0
FPT,12/16/2020 14:08,57.1,57.1,57,57.1,9430,0
FPT,12/16/2020 14:09,57.1,57.1,57,57,10730,0
FPT,12/16/2020 14:10,57,57,57,57,10000,0
FPT,12/16/2020 14:12,57.1,57.1,57,57.1,4020,0
FPT,12/16/2020 14:13,57.1,57.1,57,57,4260,0
FPT,12/16/2020 14:14,57,57,57,57,3310,0
FPT,12/16/2020 14:15,57,57.1,57,57.1,2670,0
FPT,12/16/2020 14:16,57.1,57.1,57,57,480,0
FPT,12/16/2020 14:17,57,57,57,57,35000,0
FPT,12/16/2020 14:18,57,57.1,57,57,2350,0
FPT,12/16/2020 14:19,57.1,57.1,57,57,11890,0
FPT,12/16/2020 14:20,57.1,57.1,57,57,1360,0
FPT,12/16/2020 14:21,57,57.1,57,57.1,250,0
FPT,12/16/2020 14:22,57.1,57.1,57.1,57.1,690,0
FPT,12/16/2020 14:23,57,57.1,57,57,6300,0
FPT,12/16/2020 14:24,57.1,57.1,57,57.1,7540,0
FPT,12/16/2020 14:25,57.1,57.1,57.1,57.1,5700,0
FPT,12/16/2020 14:26,57.1,57.1,57.1,57.1,3330,0
FPT,12/16/2020 14:27,57,57.1,57,57,91900,0
FPT,12/16/2020 14:28,57.1,57.1,57,57,500,0
FPT,12/16/2020 14:29,57.1,57.1,57.1,57.1,210,0
FPT,12/16/2020 14:30,57,57,57,57,16940,0
FPT,12/16/2020 14:46,57.1,57.1,57.1,57.1,148530,0
FPT,12/17/2020 9:15,56.9,56.9,56.8,56.8,96300,0
FPT,12/17/2020 9:16,56.8,56.8,56.8,56.8,13290,0
FPT,12/17/2020 9:17,56.8,56.8,56.8,56.8,20180,0
FPT,12/17/2020 9:18,56.8,56.8,56.8,56.8,14700,0
FPT,12/17/2020 9:19,56.8,56.8,56.8,56.8,17310,0
FPT,12/17/2020 9:22,57,57,57,57,66390,0
FPT,12/17/2020 9:25,56.7,56.7,56.7,56.7,59650,0
FPT,12/17/2020 9:26,56.7,56.7,56.7,56.7,35330,0
FPT,12/17/2020 9:28,56.8,56.8,56.8,56.8,14130,0
FPT,12/17/2020 9:29,57,57,57,57,80180,0
FPT,12/17/2020 9:30,56.8,56.8,56.8,56.8,11040,0
FPT,12/17/2020 9:32,56.8,56.8,56.8,56.8,48790,0
FPT,12/17/2020 9:34,56.8,56.8,56.8,56.8,68840,0
FPT,12/17/2020 9:37,56.8,56.8,56.8,56.8,74700,0
FPT,12/17/2020 9:38,56.9,56.9,56.9,56.9,57420,0
FPT,12/17/2020 9:40,56.9,56.9,56.9,56.9,45850,0
FPT,12/17/2020 9:42,56.8,56.8,56.8,56.8,21640,0
FPT,12/17/2020 9:44,56.7,56.7,56.7,56.7,48570,0
FPT,12/17/2020 9:45,56.9,56.9,56.9,56.9,27040,0
FPT,12/17/2020 9:47,56.7,56.7,56.7,56.7,27360,0
FPT,12/17/2020 9:48,56.8,56.9,56.8,56.9,39580,0
FPT,12/17/2020 9:50,56.8,56.8,56.8,56.8,15210,0
FPT,12/17/2020 9:51,56.9,56.9,56.9,56.9,4050,0
FPT,12/17/2020 9:52,56.7,56.9,56.7,56.9,66650,0
FPT,12/17/2020 9:53,56.9,56.9,56.9,56.9,350,0
FPT,12/17/2020 9:54,56.9,56.9,56.9,56.9,1840,0
FPT,12/17/2020 9:55,56.9,56.9,56.8,56.8,7900,0
FPT,12/17/2020 9:56,56.8,56.8,56.7,56.7,13640,0
FPT,12/17/2020 9:57,56.7,56.8,56.7,56.8,5630,0
FPT,12/17/2020 9:58,56.9,56.9,56.7,56.9,58070,0
FPT,12/17/2020 9:59,56.7,56.9,56.7,56.9,7690,0
FPT,12/17/2020 10:00,56.7,56.9,56.7,56.7,4890,0
FPT,12/17/2020 10:01,56.7,56.8,56.7,56.8,2760,0
FPT,12/17/2020 10:02,56.9,56.9,56.8,56.8,12850,0
FPT,12/17/2020 10:03,56.8,56.9,56.8,56.8,7610,0
FPT,12/17/2020 10:04,56.8,56.8,56.7,56.8,13710,0
FPT,12/17/2020 10:05,56.8,56.8,56.7,56.7,60030,0
FPT,12/17/2020 10:06,56.7,56.8,56.7,56.8,2660,0
FPT,12/17/2020 10:07,56.8,56.8,56.8,56.8,580,0
FPT,12/17/2020 10:08,56.8,56.8,56.8,56.8,3940,0
FPT,12/17/2020 10:09,56.7,56.8,56.7,56.8,58470,0
FPT,12/17/2020 10:10,56.8,56.9,56.8,56.9,650,0
FPT,12/17/2020 10:11,56.9,56.9,56.6,56.6,100860,0
FPT,12/17/2020 10:12,56.7,56.7,56.7,56.7,400,0
FPT,12/17/2020 10:13,56.8,56.8,56.8,56.8,200,0
FPT,12/17/2020 10:14,56.8,56.8,56.8,56.8,2190,0
FPT,12/17/2020 10:15,56.8,56.8,56.8,56.8,8190,0
FPT,12/17/2020 10:16,56.8,56.8,56.8,56.8,1100,0
FPT,12/17/2020 10:17,56.8,56.8,56.7,56.8,9580,0
FPT,12/17/2020 10:18,56.7,56.7,56.7,56.7,9700,0
FPT,12/17/2020 10:19,56.8,56.8,56.7,56.7,2090,0
FPT,12/17/2020 10:20,56.7,56.8,56.7,56.8,3070,0
FPT,12/17/2020 10:21,56.8,56.8,56.7,56.8,36910,0
FPT,12/17/2020 10:22,56.7,56.8,56.7,56.7,26830,0
FPT,12/17/2020 10:23,56.7,56.7,56.7,56.7,11910,0
FPT,12/17/2020 10:24,56.7,56.8,56.7,56.8,360,0
FPT,12/17/2020 10:25,56.8,56.8,56.8,56.8,2170,0
FPT,12/17/2020 10:26,56.7,56.8,56.7,56.7,10250,0
FPT,12/17/2020 10:27,56.8,56.8,56.8,56.8,16280,0
FPT,12/17/2020 10:28,56.8,56.8,56.8,56.8,9460,0
FPT,12/17/2020 10:29,56.8,56.8,56.8,56.8,1160,0
FPT,12/17/2020 10:30,56.8,56.8,56.7,56.7,20670,0
FPT,12/17/2020 10:31,56.8,56.8,56.8,56.8,1920,0
FPT,12/17/2020 10:32,56.8,56.8,56.8,56.8,470,0
FPT,12/17/2020 10:33,56.8,56.8,56.8,56.8,2410,0
FPT,12/17/2020 10:34,56.8,56.8,56.8,56.8,1570,0
FPT,12/17/2020 10:35,56.8,56.8,56.7,56.8,32130,0
FPT,12/17/2020 10:36,56.8,56.8,56.8,56.8,1060,0
FPT,12/17/2020 10:37,56.8,56.8,56.8,56.8,4320,0
FPT,12/17/2020 10:38,56.8,56.8,56.7,56.8,7630,0
FPT,12/17/2020 10:39,56.7,56.8,56.7,56.8,4100,0
FPT,12/17/2020 10:40,56.8,56.8,56.8,56.8,22560,0
FPT,12/17/2020 10:41,56.8,56.8,56.8,56.8,22400,0
FPT,12/17/2020 10:42,56.8,56.8,56.8,56.8,6020,0
FPT,12/17/2020 10:43,56.8,56.8,56.8,56.8,3670,0
FPT,12/17/2020 10:44,56.8,56.8,56.8,56.8,3360,0
FPT,12/17/2020 10:45,56.8,56.8,56.8,56.8,3300,0
FPT,12/17/2020 10:46,56.9,56.9,56.9,56.9,5120,0
FPT,12/17/2020 10:47,56.9,56.9,56.9,56.9,1400,0
FPT,12/17/2020 10:48,56.9,56.9,56.9,56.9,220,0
FPT,12/17/2020 10:49,56.9,56.9,56.9,56.9,350,0
FPT,12/17/2020 10:50,56.9,56.9,56.9,56.9,300,0
FPT,12/17/2020 10:51,56.9,56.9,56.9,56.9,12210,0
FPT,12/17/2020 10:52,56.9,56.9,56.9,56.9,10590,0
FPT,12/17/2020 10:53,56.9,56.9,56.9,56.9,28450,0
FPT,12/17/2020 10:54,57,57,57,57,1110,0
FPT,12/17/2020 10:55,56.9,56.9,56.9,56.9,7730,0
FPT,12/17/2020 10:56,57,57,57,57,7890,0
FPT,12/17/2020 10:57,57,57,57,57,170,0
FPT,12/17/2020 10:58,57,57,56.9,57,8190,0
FPT,12/17/2020 10:59,57,57,57,57,100,0
FPT,12/17/2020 11:00,56.9,56.9,56.9,56.9,1900,0
FPT,12/17/2020 11:02,56.9,57,56.9,56.9,1200,0
FPT,12/17/2020 11:03,57,57,57,57,60,0
FPT,12/17/2020 11:04,57,57,57,57,10,0
FPT,12/17/2020 11:05,57,57,56.9,56.9,10030,0
FPT,12/17/2020 11:06,56.9,56.9,56.9,56.9,2620,0
FPT,12/17/2020 11:07,56.9,56.9,56.9,56.9,140,0
FPT,12/17/2020 11:08,57,57,57,57,10000,0
FPT,12/17/2020 11:09,56.9,57,56.9,57,2970,0
FPT,12/17/2020 11:12,57,57,56.9,56.9,39910,0
FPT,12/17/2020 11:13,56.9,56.9,56.8,56.9,4080,0
FPT,12/17/2020 11:14,56.9,56.9,56.9,56.9,90,0
FPT,12/17/2020 11:15,56.9,56.9,56.9,56.9,2610,0
FPT,12/17/2020 11:16,56.9,56.9,56.8,56.8,43930,0
FPT,12/17/2020 11:18,56.8,56.8,56.8,56.8,3000,0
FPT,12/17/2020 11:20,56.9,56.9,56.9,56.9,2540,0
FPT,12/17/2020 11:21,56.8,56.8,56.8,56.8,660,0
FPT,12/17/2020 11:22,56.9,56.9,56.9,56.9,1410,0
FPT,12/17/2020 11:23,56.9,56.9,56.9,56.9,1010,0
FPT,12/17/2020 11:24,56.9,56.9,56.9,56.9,310,0
FPT,12/17/2020 11:25,56.8,56.9,56.8,56.9,7990,0
FPT,12/17/2020 11:26,56.9,56.9,56.9,56.9,10,0
FPT,12/17/2020 11:27,56.9,56.9,56.8,56.8,1520,0
FPT,12/17/2020 11:28,56.9,56.9,56.9,56.9,3520,0
FPT,12/17/2020 11:29,56.8,57,56.8,57,5150,0
FPT,12/17/2020 13:02,56.7,56.7,56.7,56.7,38740,0
FPT,12/17/2020 13:03,56.7,56.7,56.7,56.7,47100,0
FPT,12/17/2020 13:04,56.7,56.7,56.6,56.6,32640,0
FPT,12/17/2020 13:05,56.7,56.7,56.7,56.7,49770,0
FPT,12/17/2020 13:06,56.7,56.7,56.6,56.6,51830,0
FPT,12/17/2020 13:07,56.6,56.6,56.6,56.6,4650,0
FPT,12/17/2020 13:08,56.6,56.6,56.6,56.6,21000,0
FPT,12/17/2020 13:09,56.6,56.6,56.6,56.6,12140,0
FPT,12/17/2020 13:10,56.6,56.6,56.5,56.5,66910,0
FPT,12/17/2020 13:11,56.6,56.6,56.6,56.6,19380,0
FPT,12/17/2020 13:13,56.5,56.5,56.4,56.5,187950,0
FPT,12/17/2020 13:14,56.5,56.5,56.5,56.5,38910,0
FPT,12/17/2020 13:15,56.6,56.6,56.6,56.6,7300,0
FPT,12/17/2020 13:16,56.6,56.7,56.6,56.6,4410,0
FPT,12/17/2020 13:17,56.7,56.7,56.6,56.6,2210,0
FPT,12/17/2020 13:18,56.6,56.7,56.6,56.7,7090,0
FPT,12/17/2020 13:19,56.7,56.7,56.6,56.7,1780,0
FPT,12/17/2020 13:20,56.6,56.6,56.6,56.6,2720,0
FPT,12/17/2020 13:21,56.6,56.7,56.6,56.7,1300,0
FPT,12/17/2020 13:22,56.7,56.8,56.7,56.8,13490,0
FPT,12/17/2020 13:23,56.8,56.8,56.7,56.8,35650,0
FPT,12/17/2020 13:25,56.8,56.8,56.7,56.7,2800,0
FPT,12/17/2020 13:26,56.7,56.7,56.7,56.7,10400,0
FPT,12/17/2020 13:27,56.7,56.7,56.6,56.7,6040,0
FPT,12/17/2020 13:28,56.7,56.7,56.7,56.7,140,0
FPT,12/17/2020 13:29,56.7,56.7,56.7,56.7,6030,0
FPT,12/17/2020 13:30,56.7,56.7,56.7,56.7,2010,0
FPT,12/17/2020 13:31,56.7,56.8,56.6,56.8,8480,0
FPT,12/17/2020 13:32,56.7,56.7,56.7,56.7,520,0
FPT,12/17/2020 13:33,56.7,56.7,56.7,56.7,1120,0
FPT,12/17/2020 13:34,56.7,56.7,56.6,56.6,1680,0
FPT,12/17/2020 13:35,56.7,56.7,56.6,56.7,24830,0
FPT,12/17/2020 13:36,56.7,56.7,56.6,56.7,4410,0
FPT,12/17/2020 13:37,56.7,56.7,56.7,56.7,4110,0
FPT,12/17/2020 13:38,56.7,56.7,56.7,56.7,4000,0
FPT,12/17/2020 13:39,56.7,56.7,56.7,56.7,8020,0
FPT,12/17/2020 13:40,56.7,56.7,56.6,56.7,3150,0
FPT,12/17/2020 13:41,56.6,56.7,56.6,56.6,31820,0
FPT,12/17/2020 13:42,56.7,56.7,56.6,56.7,2040,0
FPT,12/17/2020 13:43,56.6,56.6,56.6,56.6,10340,0
FPT,12/17/2020 13:44,56.6,56.7,56.6,56.7,14700,0
FPT,12/17/2020 13:45,56.7,56.7,56.5,56.7,38780,0
FPT,12/17/2020 13:46,56.8,56.8,56.8,56.8,600,0
FPT,12/17/2020 13:47,56.7,56.7,56.7,56.7,6370,0
FPT,12/17/2020 13:48,56.7,56.7,56.7,56.7,200,0
FPT,12/17/2020 13:49,56.6,56.6,56.6,56.6,10340,0
FPT,12/17/2020 13:50,56.6,56.6,56.5,56.5,3910,0
FPT,12/17/2020 13:51,56.6,56.6,56.6,56.6,6990,0
FPT,12/17/2020 13:52,56.6,56.7,56.5,56.7,25910,0
FPT,12/17/2020 13:53,56.6,56.7,56.6,56.7,430,0
FPT,12/17/2020 13:54,56.6,56.7,56.6,56.6,15430,0
FPT,12/17/2020 13:55,56.6,56.6,56.6,56.6,3400,0
FPT,12/17/2020 13:56,56.5,56.6,56.5,56.5,19900,0
FPT,12/17/2020 13:57,56.5,56.6,56.5,56.6,5530,0
FPT,12/17/2020 13:58,56.6,56.6,56.6,56.6,1430,0
FPT,12/17/2020 13:59,56.6,56.6,56.5,56.6,4000,0
FPT,12/17/2020 14:00,56.6,56.6,56,56,373250,0
FPT,12/17/2020 14:01,56.5,56.6,56.1,56.5,46220,0
FPT,12/17/2020 14:02,56.1,56.4,56.1,56.4,46130,0
FPT,12/17/2020 14:03,56.3,56.4,56.3,56.4,17810,0
FPT,12/17/2020 14:04,56.4,56.4,56.3,56.3,15960,0
FPT,12/17/2020 14:05,56.3,56.3,56.3,56.3,19490,0
FPT,12/17/2020 14:06,56.2,56.3,56.2,56.2,21020,0
FPT,12/17/2020 14:07,56.4,56.4,56.3,56.3,10700,0
FPT,12/17/2020 14:08,56.2,56.3,56.2,56.3,31780,0
FPT,12/17/2020 14:09,56.3,56.4,56.3,56.3,15220,0
FPT,12/17/2020 14:10,56.4,56.4,56.3,56.4,2190,0
FPT,12/17/2020 14:11,56.4,56.4,56.3,56.3,550,0
FPT,12/17/2020 14:12,56.4,56.4,56.3,56.3,14770,0
FPT,12/17/2020 14:13,56.3,56.4,56.3,56.3,48460,0
FPT,12/17/2020 14:14,56.3,56.4,56.3,56.4,330,0
FPT,12/17/2020 14:15,56.3,56.4,56.2,56.2,16560,0
FPT,12/17/2020 14:16,56.3,56.3,56.2,56.3,5550,0
FPT,12/17/2020 14:17,56.3,56.3,56.2,56.3,25220,0
FPT,12/17/2020 14:18,56.3,56.4,56.3,56.4,8720,0
FPT,12/17/2020 14:19,56.3,56.4,56.3,56.3,5890,0
FPT,12/17/2020 14:20,56.3,56.4,56.3,56.4,27890,0
FPT,12/17/2020 14:21,56.4,56.4,56.4,56.4,11480,0
FPT,12/17/2020 14:22,56.5,56.5,56.4,56.4,5950,0
FPT,12/17/2020 14:23,56.5,56.5,56.4,56.5,19680,0
FPT,12/17/2020 14:29,56.4,56.4,56.4,56.4,1020,0
FPT,12/17/2020 14:46,56.5,56.5,56.5,56.5,7560,0
FPT,12/18/2020 9:15,56.5,56.8,56.5,56.8,55320,0
FPT,12/18/2020 9:16,56.8,57,56.8,57,7320,0
FPT,12/18/2020 9:17,57,57,57,57,1430,0
FPT,12/18/2020 9:18,57,57,57,57,25230,0
FPT,12/18/2020 9:19,57,57,57,57,6090,0
FPT,12/18/2020 9:20,57,57,57,57,18240,0
FPT,12/18/2020 9:21,57,57,57,57,24340,0
FPT,12/18/2020 9:22,57,57,56.9,56.9,8410,0
FPT,12/18/2020 9:23,56.9,57,56.9,57,5420,0
FPT,12/18/2020 9:24,56.9,56.9,56.9,56.9,16110,0
FPT,12/18/2020 9:25,56.9,56.9,56.8,56.8,10980,0
FPT,12/18/2020 9:26,56.8,56.8,56.8,56.8,3360,0
FPT,12/18/2020 9:27,56.9,56.9,56.9,56.9,2140,0
FPT,12/18/2020 9:28,56.8,56.8,56.8,56.8,10170,0
FPT,12/18/2020 9:29,56.8,56.8,56.8,56.8,16390,0
FPT,12/18/2020 9:30,56.8,56.8,56.8,56.8,4490,0
FPT,12/18/2020 9:31,56.8,56.8,56.7,56.7,8270,0
FPT,12/18/2020 9:32,56.7,56.7,56.7,56.7,7210,0
FPT,12/18/2020 9:33,56.7,56.7,56.7,56.7,1300,0
FPT,12/18/2020 9:34,56.7,56.7,56.7,56.7,600,0
FPT,12/18/2020 9:35,56.7,56.7,56.7,56.7,8120,0
FPT,12/18/2020 9:36,56.7,56.8,56.7,56.7,35220,0
FPT,12/18/2020 9:37,56.8,56.9,56.8,56.9,27340,0
FPT,12/18/2020 9:38,56.7,56.7,56.7,56.7,18320,0
FPT,12/18/2020 9:39,56.8,56.8,56.8,56.8,3540,0
FPT,12/18/2020 9:40,56.8,56.8,56.8,56.8,7530,0
FPT,12/18/2020 9:41,56.8,56.8,56.6,56.6,8710,0
FPT,12/18/2020 9:42,56.8,56.9,56.8,56.9,14180,0
FPT,12/18/2020 9:43,56.6,56.9,56.6,56.9,11410,0
FPT,12/18/2020 9:44,56.9,56.9,56.8,56.9,22110,0
FPT,12/18/2020 9:45,57,57,56.9,57,39310,0
FPT,12/18/2020 9:46,57,57,56.8,56.8,24060,0
FPT,12/18/2020 9:47,56.8,56.8,56.8,56.8,150,0
FPT,12/18/2020 9:48,56.9,56.9,56.9,56.9,1100,0
FPT,12/18/2020 9:49,56.8,56.8,56.8,56.8,190,0
FPT,12/18/2020 9:50,56.9,56.9,56.9,56.9,50,0
FPT,12/18/2020 9:51,56.9,56.9,56.9,56.9,90,0
FPT,12/18/2020 9:52,56.8,56.8,56.8,56.8,2510,0
FPT,12/18/2020 9:54,56.8,56.8,56.8,56.8,540,0
FPT,12/18/2020 9:55,56.9,57,56.9,57,6000,0
FPT,12/18/2020 9:56,56.9,56.9,56.9,56.9,5000,0
FPT,12/18/2020 9:57,57,57,56.9,57,720,0
FPT,12/18/2020 9:58,57,57,57,57,1500,0
FPT,12/18/2020 9:59,57,57,56.9,56.9,40,0
FPT,12/18/2020 10:00,56.9,56.9,56.9,56.9,5710,0
FPT,12/18/2020 10:01,57,57,56.8,56.8,6380,0
FPT,12/18/2020 10:02,56.9,56.9,56.9,56.9,820,0
FPT,12/18/2020 10:03,56.9,56.9,56.9,56.9,130,0
FPT,12/18/2020 10:04,56.8,56.8,56.8,56.8,13560,0
FPT,12/18/2020 10:05,56.8,56.9,56.8,56.9,550,0
FPT,12/18/2020 10:06,56.9,56.9,56.8,56.9,26450,0
FPT,12/18/2020 10:07,56.9,56.9,56.9,56.9,5630,0
FPT,12/18/2020 10:08,56.9,56.9,56.8,56.8,6370,0
FPT,12/18/2020 10:09,56.8,56.8,56.8,56.8,50,0
FPT,12/18/2020 10:11,56.8,56.9,56.8,56.8,8880,0
FPT,12/18/2020 10:12,56.9,56.9,56.7,56.7,24640,0
FPT,12/18/2020 10:13,56.8,56.8,56.8,56.8,2400,0
FPT,12/18/2020 10:14,56.8,56.8,56.7,56.7,5950,0
FPT,12/18/2020 10:15,56.8,56.8,56.8,56.8,10,0
FPT,12/18/2020 10:16,56.7,56.8,56.7,56.8,930,0
FPT,12/18/2020 10:17,56.8,56.8,56.8,56.8,2620,0
FPT,12/18/2020 10:18,56.9,56.9,56.8,56.8,350,0
FPT,12/18/2020 10:20,56.9,56.9,56.9,56.9,160,0
FPT,12/18/2020 10:21,56.9,56.9,56.8,56.8,31160,0
FPT,12/18/2020 10:22,56.8,56.9,56.8,56.9,4030,0
FPT,12/18/2020 10:23,56.8,56.8,56.8,56.8,5640,0
FPT,12/18/2020 10:24,56.8,56.9,56.8,56.9,230,0
FPT,12/18/2020 10:25,56.8,56.9,56.8,56.8,3610,0
FPT,12/18/2020 10:26,56.8,56.9,56.8,56.9,20070,0
FPT,12/18/2020 10:27,56.9,56.9,56.8,56.8,18660,0
FPT,12/18/2020 10:28,56.9,56.9,56.9,56.9,90,0
FPT,12/18/2020 10:29,56.9,56.9,56.9,56.9,1000,0
FPT,12/18/2020 10:30,56.9,56.9,56.9,56.9,2070,0
FPT,12/18/2020 10:31,56.9,56.9,56.9,56.9,10,0
FPT,12/18/2020 10:32,56.9,56.9,56.8,56.8,6420,0
FPT,12/18/2020 10:33,56.8,56.8,56.8,56.8,600,0
FPT,12/18/2020 10:34,56.8,56.9,56.8,56.9,2790,0
FPT,12/18/2020 10:35,56.9,56.9,56.9,56.9,200,0
FPT,12/18/2020 10:36,56.9,56.9,56.9,56.9,500,0
FPT,12/18/2020 10:37,56.8,56.8,56.8,56.8,1050,0
FPT,12/18/2020 10:38,56.9,56.9,56.9,56.9,5000,0
FPT,12/18/2020 10:39,56.8,56.8,56.8,56.8,500,0
FPT,12/18/2020 10:40,56.8,56.8,56.8,56.8,380,0
FPT,12/18/2020 10:41,56.8,56.8,56.8,56.8,2090,0
FPT,12/18/2020 10:42,56.8,56.8,56.8,56.8,400,0
FPT,12/18/2020 10:43,56.8,56.8,56.8,56.8,50,0
FPT,12/18/2020 10:45,56.8,56.9,56.8,56.9,1060,0
FPT,12/18/2020 10:46,56.9,56.9,56.8,56.9,760,0
FPT,12/18/2020 10:47,56.8,56.9,56.8,56.9,1950,0
FPT,12/18/2020 10:48,56.8,56.9,56.8,56.8,33440,0
FPT,12/18/2020 10:50,56.8,56.8,56.7,56.7,31950,0
FPT,12/18/2020 10:52,56.8,56.8,56.7,56.7,1230,0
FPT,12/18/2020 10:53,56.7,56.7,56.7,56.7,100,0
FPT,12/18/2020 10:54,56.8,56.8,56.8,56.8,1520,0
FPT,12/18/2020 10:56,56.7,56.8,56.7,56.8,4970,0
FPT,12/18/2020 10:57,56.8,56.8,56.8,56.8,2050,0
FPT,12/18/2020 10:59,56.8,56.8,56.8,56.8,2000,0
FPT,12/18/2020 11:00,56.8,56.8,56.8,56.8,15020,0
FPT,12/18/2020 11:01,56.8,56.8,56.7,56.7,1060,0
FPT,12/18/2020 11:03,56.8,56.8,56.7,56.7,5300,0
FPT,12/18/2020 11:04,56.8,56.8,56.8,56.8,1350,0
FPT,12/18/2020 11:06,56.9,56.9,56.9,56.9,8020,0
FPT,12/18/2020 11:07,56.9,56.9,56.9,56.9,900,0
FPT,12/18/2020 11:08,56.9,56.9,56.8,56.8,3290,0
FPT,12/18/2020 11:09,56.8,56.9,56.8,56.9,9740,0
FPT,12/18/2020 11:10,56.9,56.9,56.8,56.9,10450,0
FPT,12/18/2020 11:11,56.8,56.9,56.8,56.9,630,0
FPT,12/18/2020 11:12,56.8,56.9,56.8,56.9,1430,0
FPT,12/18/2020 11:13,56.9,56.9,56.8,56.8,330,0
FPT,12/18/2020 11:14,56.8,56.8,56.8,56.8,18800,0
FPT,12/18/2020 11:15,56.8,56.8,56.8,56.8,920,0
FPT,12/18/2020 11:16,56.7,56.7,56.7,56.7,210,0
FPT,12/18/2020 11:17,56.7,56.7,56.7,56.7,500,0
FPT,12/18/2020 11:18,56.7,56.8,56.7,56.7,510,0
FPT,12/18/2020 11:19,56.7,56.7,56.7,56.7,190,0
FPT,12/18/2020 11:20,56.7,56.7,56.7,56.7,1220,0
FPT,12/18/2020 11:21,56.8,56.8,56.7,56.7,1260,0
FPT,12/18/2020 11:22,56.8,56.8,56.8,56.8,10,0
FPT,12/18/2020 11:23,56.8,56.8,56.8,56.8,2410,0
FPT,12/18/2020 11:24,56.8,56.8,56.7,56.8,1860,0
FPT,12/18/2020 11:25,56.8,56.8,56.7,56.8,12320,0
FPT,12/18/2020 11:26,56.7,56.8,56.7,56.8,1100,0
FPT,12/18/2020 11:27,56.7,56.8,56.7,56.8,9170,0
FPT,12/18/2020 11:28,56.8,56.8,56.8,56.8,1000,0
FPT,12/18/2020 11:29,56.8,56.8,56.7,56.7,2820,0
FPT,12/18/2020 13:00,56.7,56.8,56.7,56.8,5310,0
FPT,12/18/2020 13:01,56.7,56.8,56.7,56.7,180,0
FPT,12/18/2020 13:02,56.8,56.8,56.8,56.8,40,0
FPT,12/18/2020 13:03,56.8,56.8,56.7,56.7,320,0
FPT,12/18/2020 13:04,56.8,56.8,56.8,56.8,10,0
FPT,12/18/2020 13:05,56.8,56.8,56.8,56.8,5410,0
FPT,12/18/2020 13:06,56.7,56.7,56.7,56.7,340,0
FPT,12/18/2020 13:07,56.8,56.8,56.7,56.8,1100,0
FPT,12/18/2020 13:08,56.8,56.8,56.7,56.7,12890,0
FPT,12/18/2020 13:09,56.7,56.8,56.7,56.8,1510,0
FPT,12/18/2020 13:10,56.8,56.8,56.8,56.8,4410,0
FPT,12/18/2020 13:11,56.8,56.8,56.8,56.8,550,0
FPT,12/18/2020 13:12,56.9,56.9,56.8,56.8,500,0
FPT,12/18/2020 13:13,56.8,56.8,56.8,56.8,2270,0
FPT,12/18/2020 13:14,56.8,56.8,56.8,56.8,1200,0
FPT,12/18/2020 13:15,56.7,56.7,56.7,56.7,310,0
FPT,12/18/2020 13:16,56.7,56.8,56.7,56.8,12090,0
FPT,12/18/2020 13:17,56.8,56.8,56.7,56.7,5820,0
FPT,12/18/2020 13:18,56.8,56.8,56.8,56.8,6580,0
FPT,12/18/2020 13:19,56.7,56.8,56.7,56.8,24740,0
FPT,12/18/2020 13:20,56.8,56.8,56.7,56.8,5290,0
FPT,12/18/2020 13:21,56.7,56.7,56.7,56.7,50,0
FPT,12/18/2020 13:23,56.7,56.7,56.7,56.7,5420,0
FPT,12/18/2020 13:24,56.7,56.8,56.7,56.8,1560,0
FPT,12/18/2020 13:25,56.7,56.8,56.7,56.8,12240,0
FPT,12/18/2020 13:26,56.8,56.8,56.7,56.8,4410,0
FPT,12/18/2020 13:27,56.8,56.8,56.8,56.8,3570,0
FPT,12/18/2020 13:28,56.8,56.8,56.8,56.8,5620,0
FPT,12/18/2020 13:29,56.8,56.8,56.8,56.8,1740,0
FPT,12/18/2020 13:31,56.8,56.8,56.7,56.7,7020,0
FPT,12/18/2020 13:32,56.7,56.7,56.7,56.7,16200,0
FPT,12/18/2020 13:33,56.8,56.8,56.7,56.7,2770,0
FPT,12/18/2020 13:34,56.8,56.8,56.7,56.7,7690,0
FPT,12/18/2020 13:35,56.7,56.7,56.7,56.7,1500,0
FPT,12/18/2020 13:36,56.7,56.7,56.7,56.7,2000,0
FPT,12/18/2020 13:37,56.7,56.7,56.7,56.7,730,0
FPT,12/18/2020 13:38,56.7,56.8,56.7,56.8,220,0
FPT,12/18/2020 13:39,56.7,56.8,56.7,56.8,5950,0
FPT,12/18/2020 13:40,56.7,56.7,56.7,56.7,1870,0
FPT,12/18/2020 13:41,56.7,56.7,56.7,56.7,1320,0
FPT,12/18/2020 13:42,56.7,56.8,56.7,56.7,3060,0
FPT,12/18/2020 13:43,56.8,56.8,56.7,56.7,78740,0
FPT,12/18/2020 13:44,56.6,56.7,56.6,56.7,2020,0
FPT,12/18/2020 13:45,56.6,56.7,56.6,56.7,1310,0
FPT,12/18/2020 13:46,56.7,56.7,56.7,56.7,5000,0
FPT,12/18/2020 13:47,56.7,56.7,56.7,56.7,3040,0
FPT,12/18/2020 13:48,56.7,56.7,56.6,56.6,2050,0
FPT,12/18/2020 13:49,56.7,56.7,56.6,56.6,2590,0
FPT,12/18/2020 13:50,56.7,56.7,56.7,56.7,12900,0
FPT,12/18/2020 13:51,56.6,56.7,56.6,56.7,6000,0
FPT,12/18/2020 13:52,56.7,56.7,56.6,56.6,11700,0
FPT,12/18/2020 13:53,56.7,56.7,56.6,56.7,4250,0
FPT,12/18/2020 13:54,56.7,56.7,56.7,56.7,2210,0
FPT,12/18/2020 13:55,56.7,56.7,56.7,56.7,10070,0
FPT,12/18/2020 13:56,56.7,56.7,56.7,56.7,4310,0
FPT,12/18/2020 13:57,56.8,56.8,56.8,56.8,610,0
FPT,12/18/2020 13:58,56.7,56.8,56.7,56.8,7000,0
FPT,12/18/2020 13:59,56.8,56.8,56.8,56.8,780,0
FPT,12/18/2020 14:00,56.8,56.8,56.8,56.8,12190,0
FPT,12/18/2020 14:01,56.8,56.8,56.8,56.8,3180,0
FPT,12/18/2020 14:02,56.8,56.8,56.8,56.8,12030,0
FPT,12/18/2020 14:03,56.8,56.9,56.8,56.9,5230,0
FPT,12/18/2020 14:04,56.8,56.8,56.8,56.8,450,0
FPT,12/18/2020 14:05,56.8,56.8,56.8,56.8,8690,0
FPT,12/18/2020 14:06,56.8,56.8,56.7,56.7,3970,0
FPT,12/18/2020 14:07,56.8,56.8,56.7,56.8,11820,0
FPT,12/18/2020 14:08,56.8,56.9,56.8,56.9,6670,0
FPT,12/18/2020 14:09,56.9,56.9,56.9,56.9,1020,0
FPT,12/18/2020 14:10,56.9,56.9,56.9,56.9,2270,0
FPT,12/18/2020 14:11,56.9,56.9,56.9,56.9,1000,0
FPT,12/18/2020 14:12,56.9,56.9,56.8,56.9,1920,0
FPT,12/18/2020 14:13,56.9,56.9,56.9,56.9,2050,0
FPT,12/18/2020 14:14,56.9,56.9,56.9,56.9,11760,0
FPT,12/18/2020 14:15,56.8,56.8,56.8,56.8,3120,0
FPT,12/18/2020 14:17,56.8,56.8,56.8,56.8,6140,0
FPT,12/18/2020 14:18,56.9,56.9,56.8,56.8,2320,0
FPT,12/18/2020 14:19,56.8,56.9,56.8,56.8,2630,0
FPT,12/18/2020 14:20,56.8,56.9,56.8,56.9,3240,0
FPT,12/18/2020 14:21,56.8,56.8,56.8,56.8,1150,0
FPT,12/18/2020 14:22,56.9,56.9,56.8,56.9,74150,0
FPT,12/18/2020 14:23,56.9,56.9,56.9,56.9,6990,0
FPT,12/18/2020 14:24,57,57,57,57,1070,0
FPT,12/18/2020 14:25,56.9,56.9,56.9,56.9,30,0
FPT,12/18/2020 14:26,57,57,56.9,57,10440,0
FPT,12/18/2020 14:27,56.9,57,56.9,56.9,9730,0
FPT,12/18/2020 14:28,57,57,57,57,8110,0
FPT,12/18/2020 14:29,57,57,57,57,10960,0
FPT,12/18/2020 14:46,56.9,56.9,56.9,56.9,96550,0
FPT,12/21/2020 9:15,57.3,57.4,57.3,57.4,38080,0
FPT,12/21/2020 9:16,57.4,57.4,57.4,57.4,6870,0
FPT,12/21/2020 9:17,57.3,57.3,57.3,57.3,13950,0
FPT,12/21/2020 9:18,57.3,57.3,57.3,57.3,990,0
FPT,12/21/2020 9:19,57.3,57.3,57.3,57.3,12660,0
FPT,12/21/2020 9:20,57.3,57.3,57.3,57.3,2960,0
FPT,12/21/2020 9:21,57.3,57.4,57.3,57.4,2310,0
FPT,12/21/2020 9:22,57.3,57.3,57.3,57.3,20400,0
FPT,12/21/2020 9:23,57.3,57.3,57.3,57.3,3340,0
FPT,12/21/2020 9:24,57.3,57.3,57.3,57.3,6110,0
FPT,12/21/2020 9:25,57.3,57.3,57.3,57.3,3030,0
FPT,12/21/2020 9:26,57.3,57.3,57.3,57.3,2700,0
FPT,12/21/2020 9:27,57.3,57.3,57.3,57.3,4490,0
FPT,12/21/2020 9:28,57.3,57.3,57.3,57.3,22260,0
FPT,12/21/2020 9:29,57.2,57.3,57.2,57.3,2630,0
FPT,12/21/2020 9:30,57.3,57.3,57.3,57.3,870,0
FPT,12/21/2020 9:31,57.3,57.3,57.3,57.3,23170,0
FPT,12/21/2020 9:32,57.2,57.2,57.2,57.2,4180,0
FPT,12/21/2020 9:33,57.3,57.3,57.2,57.2,26500,0
FPT,12/21/2020 9:34,57.1,57.1,57.1,57.1,3420,0
FPT,12/21/2020 9:35,57.2,57.2,57.1,57.1,410,0
FPT,12/21/2020 9:36,57.2,57.2,57.1,57.2,19960,0
FPT,12/21/2020 9:37,57.2,57.2,57.1,57.1,15380,0
FPT,12/21/2020 9:38,57.2,57.2,57.2,57.2,39640,0
FPT,12/21/2020 9:39,57.2,57.2,57.2,57.2,9040,0
FPT,12/21/2020 9:40,57.2,57.2,57.2,57.2,16100,0
FPT,12/21/2020 9:41,57.2,57.2,57.2,57.2,80000,0
FPT,12/21/2020 9:42,57.2,57.2,57.2,57.2,5390,0
FPT,12/21/2020 9:43,57.1,57.2,57.1,57.2,12120,0
FPT,12/21/2020 9:44,57.1,57.2,57.1,57.2,270,0
FPT,12/21/2020 9:45,57.1,57.1,57.1,57.1,21370,0
FPT,12/21/2020 9:46,57.2,57.2,57.2,57.2,2230,0
FPT,12/21/2020 9:47,57.2,57.2,57.1,57.1,24120,0
FPT,12/21/2020 9:48,57.2,57.2,57.2,57.2,2010,0
FPT,12/21/2020 9:49,57.2,57.2,57.1,57.1,2800,0
FPT,12/21/2020 9:50,57.1,57.1,57.1,57.1,160,0
FPT,12/21/2020 9:51,57.2,57.2,57.1,57.1,25300,0
FPT,12/21/2020 9:52,57.2,57.2,57.1,57.1,20,0
FPT,12/21/2020 9:53,57.2,57.2,57.2,57.2,4540,0
FPT,12/21/2020 9:54,57.3,57.3,57.2,57.2,10300,0
FPT,12/21/2020 9:55,57.2,57.3,57.2,57.2,6990,0
FPT,12/21/2020 9:56,57.2,57.3,57.2,57.3,31760,0
FPT,12/21/2020 9:57,57.3,57.3,57.3,57.3,31080,0
FPT,12/21/2020 9:58,57.3,57.3,57.3,57.3,27660,0
FPT,12/21/2020 9:59,57.3,57.3,57.3,57.3,2500,0
FPT,12/21/2020 10:00,57.3,57.4,57.3,57.4,92900,0
FPT,12/21/2020 10:01,57.4,57.5,57.4,57.5,105520,0
FPT,12/21/2020 10:02,57.5,57.5,57.5,57.5,7610,0
FPT,12/21/2020 10:03,57.5,57.5,57.4,57.4,25510,0
FPT,12/21/2020 10:04,57.4,57.5,57.4,57.5,15500,0
FPT,12/21/2020 10:05,57.4,57.4,57.4,57.4,2210,0
FPT,12/21/2020 10:06,57.3,57.4,57.3,57.4,970,0
FPT,12/21/2020 10:07,57.4,57.4,57.4,57.4,10220,0
FPT,12/21/2020 10:08,57.4,57.4,57.4,57.4,1260,0
FPT,12/21/2020 10:09,57.4,57.5,57.4,57.4,1220,0
FPT,12/21/2020 10:10,57.4,57.4,57.4,57.4,4700,0
FPT,12/21/2020 10:12,57.4,57.4,57.4,57.4,870,0
FPT,12/21/2020 10:13,57.4,57.4,57.4,57.4,2440,0
FPT,12/21/2020 10:14,57.3,57.4,57.3,57.3,2190,0
FPT,12/21/2020 10:15,57.3,57.3,57.3,57.3,2180,0
FPT,12/21/2020 10:16,57.3,57.4,57.3,57.4,6560,0
FPT,12/21/2020 10:17,57.4,57.4,57.3,57.3,840,0
FPT,12/21/2020 10:18,57.3,57.3,57.3,57.3,2090,0
FPT,12/21/2020 10:19,57.3,57.3,57.3,57.3,11100,0
FPT,12/21/2020 10:20,57.3,57.3,57.3,57.3,200,0
FPT,12/21/2020 10:21,57.3,57.3,57.3,57.3,6940,0
FPT,12/21/2020 10:22,57.3,57.3,57.3,57.3,1070,0
FPT,12/21/2020 10:23,57.3,57.3,57.3,57.3,17530,0
FPT,12/21/2020 10:24,57.2,57.2,57.2,57.2,240,0
FPT,12/21/2020 10:25,57.3,57.3,57.2,57.2,6750,0
FPT,12/21/2020 10:26,57.3,57.3,57.2,57.3,1590,0
FPT,12/21/2020 10:27,57.3,57.3,57.3,57.3,2120,0
FPT,12/21/2020 10:29,57.3,57.3,57.3,57.3,10,0
FPT,12/21/2020 10:30,57.3,57.3,57.3,57.3,9110,0
FPT,12/21/2020 10:31,57.3,57.3,57.3,57.3,3010,0
FPT,12/21/2020 10:32,57.3,57.3,57.3,57.3,14680,0
FPT,12/21/2020 10:33,57.3,57.3,57.2,57.2,8020,0
FPT,12/21/2020 10:34,57.3,57.3,57.2,57.2,1190,0
FPT,12/21/2020 10:35,57.3,57.3,57.3,57.3,1630,0
FPT,12/21/2020 10:36,57.4,57.4,57.3,57.3,2060,0
FPT,12/21/2020 10:37,57.3,57.3,57.3,57.3,4000,0
FPT,12/21/2020 10:38,57.3,57.3,57.3,57.3,20,0
FPT,12/21/2020 10:39,57.3,57.3,57.3,57.3,1440,0
FPT,12/21/2020 10:41,57.3,57.3,57.3,57.3,190,0
FPT,12/21/2020 10:42,57.4,57.4,57.4,57.4,46210,0
FPT,12/21/2020 10:43,57.5,57.5,57.4,57.4,600,0
FPT,12/21/2020 10:44,57.4,57.5,57.4,57.5,6460,0
FPT,12/21/2020 10:45,57.5,57.5,57.5,57.5,5620,0
FPT,12/21/2020 10:46,57.5,57.6,57.4,57.5,68360,0
FPT,12/21/2020 10:47,57.5,57.6,57.5,57.6,6040,0
FPT,12/21/2020 10:48,57.5,57.6,57.5,57.6,3800,0
FPT,12/21/2020 10:49,57.6,57.6,57.5,57.6,12130,0
FPT,12/21/2020 10:50,57.6,57.6,57.5,57.5,2910,0
FPT,12/21/2020 10:51,57.5,57.6,57.5,57.6,27040,0
FPT,12/21/2020 10:52,57.6,57.6,57.5,57.6,68610,0
FPT,12/21/2020 10:53,57.6,57.7,57.6,57.6,13600,0
FPT,12/21/2020 10:54,57.7,57.7,57.6,57.6,32020,0
FPT,12/21/2020 10:55,57.6,57.7,57.6,57.7,11840,0
FPT,12/21/2020 10:56,57.7,57.7,57.6,57.7,25700,0
FPT,12/21/2020 10:57,57.7,57.7,57.7,57.7,12240,0
FPT,12/21/2020 10:58,57.7,57.7,57.7,57.7,11040,0
FPT,12/21/2020 10:59,57.7,57.7,57.7,57.7,6420,0
FPT,12/21/2020 11:00,57.6,57.7,57.6,57.7,210,0
FPT,12/21/2020 11:01,57.7,57.7,57.7,57.7,17310,0
FPT,12/21/2020 11:02,57.7,57.7,57.7,57.7,26020,0
FPT,12/21/2020 11:03,57.7,57.8,57.7,57.8,12200,0
FPT,12/21/2020 11:05,57.7,57.8,57.7,57.7,11330,0
FPT,12/21/2020 11:06,57.7,57.8,57.7,57.8,3700,0
FPT,12/21/2020 11:07,57.7,57.7,57.6,57.7,10780,0
FPT,12/21/2020 11:08,57.7,57.7,57.6,57.6,4620,0
FPT,12/21/2020 11:09,57.6,57.6,57.6,57.6,150,0
FPT,12/21/2020 11:10,57.6,57.6,57.6,57.6,16390,0
FPT,12/21/2020 11:11,57.6,57.6,57.6,57.6,14610,0
FPT,12/21/2020 11:12,57.6,57.7,57.6,57.7,310,0
FPT,12/21/2020 11:13,57.7,57.7,57.7,57.7,2940,0
FPT,12/21/2020 11:14,57.6,57.6,57.6,57.6,500,0
FPT,12/21/2020 11:15,57.6,57.6,57.6,57.6,20,0
FPT,12/21/2020 11:16,57.6,57.6,57.6,57.6,16830,0
FPT,12/21/2020 11:17,57.6,57.6,57.6,57.6,19970,0
FPT,12/21/2020 11:18,57.6,57.6,57.5,57.5,1370,0
FPT,12/21/2020 11:19,57.5,57.5,57.5,57.5,900,0
FPT,12/21/2020 11:20,57.5,57.6,57.5,57.6,6090,0
FPT,12/21/2020 11:21,57.5,57.5,57.5,57.5,5210,0
FPT,12/21/2020 11:22,57.5,57.6,57.5,57.5,620,0
FPT,12/21/2020 11:23,57.5,57.5,57.5,57.5,37210,0
FPT,12/21/2020 11:24,57.5,57.5,57.4,57.4,53210,0
FPT,12/21/2020 11:25,57.4,57.4,57.4,57.4,4120,0
FPT,12/21/2020 11:27,57.4,57.4,57.4,57.4,10090,0
FPT,12/21/2020 11:28,57.4,57.4,57.4,57.4,7600,0
FPT,12/21/2020 11:29,57.4,57.5,57.4,57.4,9950,0
FPT,12/21/2020 13:01,57.5,57.5,57.5,57.5,44160,0
FPT,12/21/2020 13:02,57.4,57.4,57.4,57.4,8700,0
FPT,12/21/2020 13:03,57.4,57.4,57.4,57.4,2730,0
FPT,12/21/2020 13:04,57.4,57.4,57.4,57.4,250,0
FPT,12/21/2020 13:05,57.4,57.4,57.3,57.3,12390,0
FPT,12/21/2020 13:06,57.3,57.3,57.3,57.3,11420,0
FPT,12/21/2020 13:07,57.3,57.3,57.3,57.3,18900,0
FPT,12/21/2020 13:08,57.3,57.3,57.3,57.3,7990,0
FPT,12/21/2020 13:09,57.3,57.3,57.3,57.3,6280,0
FPT,12/21/2020 13:10,57.3,57.5,57.3,57.5,25990,0
FPT,12/21/2020 13:11,57.5,57.5,57.4,57.4,2030,0
FPT,12/21/2020 13:12,57.4,57.5,57.4,57.5,10570,0
FPT,12/21/2020 13:13,57.5,57.5,57.5,57.5,7230,0
FPT,12/21/2020 13:14,57.4,57.4,57.4,57.4,10970,0
FPT,12/21/2020 13:15,57.4,57.4,57.4,57.4,500,0
FPT,12/21/2020 13:16,57.4,57.4,57.4,57.4,900,0
FPT,12/21/2020 13:17,57.4,57.4,57.4,57.4,260,0
FPT,12/21/2020 13:19,57.4,57.4,57.3,57.3,12200,0
FPT,12/21/2020 13:20,57.4,57.4,57.4,57.4,1040,0
FPT,12/21/2020 13:21,57.4,57.4,57.4,57.4,400,0
FPT,12/21/2020 13:22,57.3,57.4,57.3,57.4,6990,0
FPT,12/21/2020 13:23,57.4,57.4,57.4,57.4,3140,0
FPT,12/21/2020 13:24,57.4,57.4,57.4,57.4,2690,0
FPT,12/21/2020 13:25,57.4,57.4,57.4,57.4,50,0
FPT,12/21/2020 13:27,57.4,57.4,57.4,57.4,10,0
FPT,12/21/2020 13:28,57.3,57.3,57.3,57.3,27700,0
FPT,12/21/2020 13:29,57.3,57.4,57.3,57.4,350,0
FPT,12/21/2020 13:31,57.3,57.4,57.3,57.4,2400,0
FPT,12/21/2020 13:32,57.3,57.3,57.3,57.3,7500,0
FPT,12/21/2020 13:33,57.3,57.4,57.3,57.4,1220,0
FPT,12/21/2020 13:34,57.3,57.4,57.3,57.4,1010,0
FPT,12/21/2020 13:35,57.3,57.3,57.3,57.3,10,0
FPT,12/21/2020 13:36,57.4,57.4,57.3,57.3,4210,0
FPT,12/21/2020 13:37,57.3,57.3,57.3,57.3,10000,0
FPT,12/21/2020 13:38,57.3,57.3,57.3,57.3,3540,0
FPT,12/21/2020 13:39,57.3,57.3,57.2,57.2,5980,0
FPT,12/21/2020 13:40,57.3,57.4,57.3,57.3,6960,0
FPT,12/21/2020 13:41,57.3,57.3,57.3,57.3,50,0
FPT,12/21/2020 13:42,57.3,57.3,57.3,57.3,100,0
FPT,12/21/2020 13:43,57.3,57.3,57.3,57.3,4050,0
FPT,12/21/2020 13:44,57.3,57.3,57.3,57.3,5710,0
FPT,12/21/2020 13:45,57.3,57.3,57.3,57.3,4780,0
FPT,12/21/2020 13:46,57.3,57.3,57.3,57.3,100,0
FPT,12/21/2020 13:47,57.3,57.4,57.3,57.4,440,0
FPT,12/21/2020 13:48,57.4,57.4,57.4,57.4,10,0
FPT,12/21/2020 13:50,57.4,57.4,57.4,57.4,100,0
FPT,12/21/2020 13:51,57.3,57.3,57.3,57.3,3120,0
FPT,12/21/2020 13:52,57.3,57.3,57.3,57.3,6020,0
FPT,12/21/2020 13:53,57.3,57.3,57.2,57.2,5000,0
FPT,12/21/2020 13:54,57.2,57.2,57.2,57.2,70,0
FPT,12/21/2020 13:55,57.3,57.3,57.2,57.2,480,0
FPT,12/21/2020 13:56,57.3,57.3,57.3,57.3,320,0
FPT,12/21/2020 13:57,57.3,57.3,57.3,57.3,710,0
FPT,12/21/2020 13:58,57.3,57.3,57.3,57.3,2000,0
FPT,12/21/2020 13:59,57.3,57.3,57.3,57.3,1000,0
FPT,12/21/2020 14:00,57.3,57.3,57.2,57.2,10130,0
FPT,12/21/2020 14:01,57.3,57.4,57.3,57.4,5270,0
FPT,12/21/2020 14:04,57.4,57.4,57.4,57.4,16910,0
FPT,12/21/2020 14:05,57.3,57.4,57.3,57.4,3920,0
FPT,12/21/2020 14:06,57.4,57.4,57.4,57.4,2090,0
FPT,12/21/2020 14:07,57.4,57.4,57.3,57.3,13090,0
FPT,12/21/2020 14:08,57.4,57.4,57.3,57.3,1540,0
FPT,12/21/2020 14:09,57.3,57.4,57.3,57.4,18090,0
FPT,12/21/2020 14:10,57.4,57.5,57.4,57.5,6810,0
FPT,12/21/2020 14:11,57.4,57.4,57.4,57.4,310,0
FPT,12/21/2020 14:12,57.4,57.4,57.4,57.4,30,0
FPT,12/21/2020 14:13,57.5,57.5,57.4,57.5,63100,0
FPT,12/21/2020 14:14,57.5,57.6,57.5,57.5,9130,0
FPT,12/21/2020 14:15,57.6,57.6,57.4,57.4,50050,0
FPT,12/21/2020 14:16,57.4,57.6,57.4,57.6,29020,0
FPT,12/21/2020 14:17,57.6,57.6,57.6,57.6,3020,0
FPT,12/21/2020 14:18,57.6,57.6,57.6,57.6,100,0
FPT,12/21/2020 14:19,57.6,57.6,57.5,57.5,4500,0
FPT,12/21/2020 14:20,57.5,57.5,57.5,57.5,10460,0
FPT,12/21/2020 14:21,57.5,57.5,57.5,57.5,620,0
FPT,12/21/2020 14:22,57.5,57.5,57.5,57.5,10700,0
FPT,12/21/2020 14:23,57.5,57.5,57.5,57.5,21310,0
FPT,12/21/2020 14:24,57.5,57.5,57.5,57.5,500,0
FPT,12/21/2020 14:25,57.5,57.5,57.5,57.5,100,0
FPT,12/21/2020 14:26,57.5,57.5,57.5,57.5,230,0
FPT,12/21/2020 14:27,57.5,57.6,57.5,57.6,4280,0
FPT,12/21/2020 14:28,57.6,57.6,57.6,57.6,1480,0
FPT,12/21/2020 14:29,57.5,57.5,57.5,57.5,710,0
FPT,12/21/2020 14:46,57.5,57.5,57.5,57.5,92500,0
FPT,12/22/2020 9:15,57.4,57.4,57.4,57.4,28200,0
FPT,12/22/2020 9:16,57.5,57.5,57.4,57.4,4200,0
FPT,12/22/2020 9:17,57.4,57.4,57.3,57.3,2250,0
FPT,12/22/2020 9:18,57.4,57.4,57.3,57.3,4870,0
FPT,12/22/2020 9:19,57.3,57.3,57.2,57.2,7080,0
FPT,12/22/2020 9:20,57.3,57.3,57.3,57.3,4490,0
FPT,12/22/2020 9:21,57.3,57.3,57.3,57.3,10620,0
FPT,12/22/2020 9:22,57.3,57.3,57.3,57.3,16160,0
FPT,12/22/2020 9:23,57.3,57.3,57.3,57.3,10830,0
FPT,12/22/2020 9:24,57.5,57.5,57.5,57.5,22650,0
FPT,12/22/2020 9:25,57.7,57.7,57.7,57.7,20930,0
FPT,12/22/2020 9:26,57.5,57.5,57.5,57.5,4140,0
FPT,12/22/2020 9:27,57.6,57.7,57.6,57.7,1550,0
FPT,12/22/2020 9:28,57.6,57.6,57.5,57.5,110,0
FPT,12/22/2020 9:29,57.6,57.6,57.6,57.6,5140,0
FPT,12/22/2020 9:30,57.7,57.7,57.7,57.7,18220,0
FPT,12/22/2020 9:31,57.7,57.7,57.6,57.6,850,0
FPT,12/22/2020 9:32,57.6,57.6,57.6,57.6,4300,0
FPT,12/22/2020 9:33,57.5,57.5,57.5,57.5,18440,0
FPT,12/22/2020 9:34,57.5,57.6,57.5,57.6,150,0
FPT,12/22/2020 9:35,57.6,57.6,57.6,57.6,10160,0
FPT,12/22/2020 9:36,57.6,57.6,57.6,57.6,250,0
FPT,12/22/2020 9:37,57.5,57.5,57.5,57.5,18290,0
FPT,12/22/2020 9:38,57.5,57.5,57.5,57.5,730,0
FPT,12/22/2020 9:39,57.5,57.5,57.5,57.5,1440,0
FPT,12/22/2020 9:40,57.4,57.5,57.4,57.5,3560,0
FPT,12/22/2020 9:41,57.5,57.5,57.4,57.4,14010,0
FPT,12/22/2020 9:42,57.5,57.5,57.4,57.4,18410,0
FPT,12/22/2020 9:43,57.4,57.5,57.4,57.4,3460,0
FPT,12/22/2020 9:44,57.4,57.4,57.4,57.4,3720,0
FPT,12/22/2020 9:45,57.4,57.4,57.4,57.4,380,0
FPT,12/22/2020 9:46,57.4,57.5,57.4,57.5,8040,0
FPT,12/22/2020 9:47,57.4,57.4,57.4,57.4,9700,0
FPT,12/22/2020 9:48,57.5,57.5,57.5,57.5,3800,0
FPT,12/22/2020 9:49,57.5,57.5,57.5,57.5,2400,0
FPT,12/22/2020 9:50,57.5,57.5,57.4,57.4,2630,0
FPT,12/22/2020 9:51,57.4,57.4,57.3,57.3,4460,0
FPT,12/22/2020 9:52,57.4,57.4,57.3,57.3,2320,0
FPT,12/22/2020 9:53,57.4,57.4,57.4,57.4,1020,0
FPT,12/22/2020 9:54,57.3,57.4,57.3,57.3,4420,0
FPT,12/22/2020 9:55,57.4,57.5,57.4,57.5,16290,0
FPT,12/22/2020 9:56,57.5,57.5,57.5,57.5,9390,0
FPT,12/22/2020 9:57,57.5,57.5,57.4,57.4,10650,0
FPT,12/22/2020 9:58,57.5,57.5,57.4,57.4,2730,0
FPT,12/22/2020 9:59,57.4,57.5,57.4,57.5,2800,0
FPT,12/22/2020 10:00,57.5,57.5,57.4,57.4,1900,0
FPT,12/22/2020 10:01,57.5,57.5,57.5,57.5,10,0
FPT,12/22/2020 10:02,57.4,57.4,57.4,57.4,5930,0
FPT,12/22/2020 10:03,57.4,57.4,57.4,57.4,120,0
FPT,12/22/2020 10:04,57.5,57.5,57.5,57.5,50,0
FPT,12/22/2020 10:05,57.4,57.4,57.4,57.4,8050,0
FPT,12/22/2020 10:06,57.5,57.5,57.5,57.5,1440,0
FPT,12/22/2020 10:07,57.4,57.4,57.4,57.4,1000,0
FPT,12/22/2020 10:08,57.4,57.5,57.4,57.5,1550,0
FPT,12/22/2020 10:09,57.5,57.5,57.4,57.4,710,0
FPT,12/22/2020 10:10,57.4,57.4,57.4,57.4,100,0
FPT,12/22/2020 10:11,57.4,57.4,57.4,57.4,2750,0
FPT,12/22/2020 10:12,57.4,57.4,57.4,57.4,340,0
FPT,12/22/2020 10:13,57.4,57.5,57.4,57.4,1370,0
FPT,12/22/2020 10:14,57.4,57.4,57.4,57.4,2600,0
FPT,12/22/2020 10:15,57.4,57.5,57.4,57.5,27830,0
FPT,12/22/2020 10:16,57.5,57.5,57.5,57.5,1300,0
FPT,12/22/2020 10:17,57.4,57.5,57.4,57.4,3220,0
FPT,12/22/2020 10:18,57.4,57.4,57.3,57.4,2270,0
FPT,12/22/2020 10:19,57.4,57.4,57.4,57.4,460,0
FPT,12/22/2020 10:20,57.4,57.4,57.4,57.4,5150,0
FPT,12/22/2020 10:21,57.4,57.4,57.4,57.4,30,0
FPT,12/22/2020 10:22,57.3,57.4,57.3,57.4,3730,0
FPT,12/22/2020 10:23,57.3,57.4,57.3,57.4,7200,0
FPT,12/22/2020 10:24,57.4,57.4,57.3,57.4,20100,0
FPT,12/22/2020 10:25,57.4,57.4,57.3,57.3,5070,0
FPT,12/22/2020 10:26,57.3,57.4,57.3,57.4,8050,0
FPT,12/22/2020 10:27,57.4,57.4,57.4,57.4,2510,0
FPT,12/22/2020 10:28,57.4,57.4,57.4,57.4,3740,0
FPT,12/22/2020 10:29,57.4,57.4,57.3,57.3,5400,0
FPT,12/22/2020 10:30,57.4,57.4,57.4,57.4,4740,0
FPT,12/22/2020 10:31,57.4,57.4,57.3,57.4,7370,0
FPT,12/22/2020 10:32,57.4,57.4,57.4,57.4,1200,0
FPT,12/22/2020 10:33,57.4,57.4,57.3,57.3,3530,0
FPT,12/22/2020 10:34,57.4,57.4,57.3,57.4,2270,0
FPT,12/22/2020 10:35,57.4,57.4,57.3,57.3,470,0
FPT,12/22/2020 10:36,57.3,57.4,57.3,57.4,1010,0
FPT,12/22/2020 10:37,57.3,57.4,57.3,57.4,26100,0
FPT,12/22/2020 10:38,57.4,57.4,57.4,57.4,4100,0
FPT,12/22/2020 10:39,57.4,57.4,57.4,57.4,3220,0
FPT,12/22/2020 10:40,57.4,57.4,57.3,57.4,1460,0
FPT,12/22/2020 10:41,57.4,57.4,57.4,57.4,3040,0
FPT,12/22/2020 10:42,57.4,57.4,57.3,57.4,5280,0
FPT,12/22/2020 10:43,57.3,57.3,57.3,57.3,18100,0
FPT,12/22/2020 10:44,57.3,57.4,57.3,57.4,1970,0
FPT,12/22/2020 10:45,57.4,57.4,57.4,57.4,5000,0
FPT,12/22/2020 10:46,57.4,57.4,57.4,57.4,2200,0
FPT,12/22/2020 10:47,57.4,57.4,57.4,57.4,210,0
FPT,12/22/2020 10:48,57.4,57.4,57.3,57.3,5510,0
FPT,12/22/2020 10:49,57.4,57.4,57.4,57.4,500,0
FPT,12/22/2020 10:50,57.4,57.4,57.3,57.3,1170,0
FPT,12/22/2020 10:51,57.3,57.3,57.3,57.3,23920,0
FPT,12/22/2020 10:52,57.3,57.3,57.3,57.3,400,0
FPT,12/22/2020 10:53,57.3,57.3,57.3,57.3,4290,0
FPT,12/22/2020 10:54,57.3,57.4,57.3,57.4,18260,0
FPT,12/22/2020 10:55,57.4,57.4,57.4,57.4,5040,0
FPT,12/22/2020 10:56,57.4,57.5,57.4,57.4,16550,0
FPT,12/22/2020 10:57,57.4,57.4,57.4,57.4,12290,0
FPT,12/22/2020 10:58,57.4,57.4,57.4,57.4,1780,0
FPT,12/22/2020 10:59,57.5,57.5,57.4,57.4,53050,0
FPT,12/22/2020 11:00,57.5,57.5,57.4,57.5,24110,0
FPT,12/22/2020 11:01,57.6,57.8,57.6,57.8,150250,0
FPT,12/22/2020 11:03,57.6,57.6,57.5,57.6,130,0
FPT,12/22/2020 11:04,57.6,57.6,57.6,57.6,11730,0
FPT,12/22/2020 11:05,57.6,57.7,57.6,57.7,8740,0
FPT,12/22/2020 11:06,57.7,57.7,57.6,57.7,7520,0
FPT,12/22/2020 11:07,57.7,57.7,57.6,57.6,3840,0
FPT,12/22/2020 11:08,57.7,57.7,57.6,57.6,4910,0
FPT,12/22/2020 11:09,57.6,57.7,57.6,57.7,18260,0
FPT,12/22/2020 11:10,57.6,57.6,57.6,57.6,13840,0
FPT,12/22/2020 11:11,57.5,57.6,57.5,57.5,23400,0
FPT,12/22/2020 11:12,57.5,57.5,57.5,57.5,31880,0
FPT,12/22/2020 11:13,57.5,57.5,57.5,57.5,7200,0
FPT,12/22/2020 11:14,57.5,57.5,57.4,57.5,7310,0
FPT,12/22/2020 11:15,57.6,57.6,57.5,57.5,1110,0
FPT,12/22/2020 11:16,57.6,57.6,57.5,57.5,5560,0
FPT,12/22/2020 11:17,57.5,57.5,57.5,57.5,150,0
FPT,12/22/2020 11:18,57.4,57.4,57.4,57.4,4250,0
FPT,12/22/2020 11:19,57.4,57.5,57.4,57.5,3380,0
FPT,12/22/2020 11:21,57.4,57.4,57.3,57.3,3050,0
FPT,12/22/2020 11:22,57.4,57.4,57.3,57.3,10480,0
FPT,12/22/2020 11:23,57.3,57.4,57.3,57.4,2240,0
FPT,12/22/2020 11:24,57.4,57.4,57.4,57.4,910,0
FPT,12/22/2020 11:25,57.4,57.4,57.4,57.4,1460,0
FPT,12/22/2020 11:26,57.4,57.4,57.4,57.4,4420,0
FPT,12/22/2020 11:27,57.4,57.4,57.4,57.4,200,0
FPT,12/22/2020 11:28,57.4,57.4,57.4,57.4,4580,0
FPT,12/22/2020 11:29,57.4,57.4,57.4,57.4,4510,0
FPT,12/22/2020 13:00,57.5,57.5,57.5,57.5,24910,0
FPT,12/22/2020 13:01,57.5,57.5,57.5,57.5,5990,0
FPT,12/22/2020 13:02,57.5,57.6,57.5,57.6,150,0
FPT,12/22/2020 13:03,57.5,57.6,57.5,57.6,14690,0
FPT,12/22/2020 13:04,57.6,57.6,57.6,57.6,10,0
FPT,12/22/2020 13:05,57.6,57.6,57.6,57.6,310,0
FPT,12/22/2020 13:06,57.7,57.7,57.6,57.6,110,0
FPT,12/22/2020 13:08,57.5,57.5,57.5,57.5,10,0
FPT,12/22/2020 13:09,57.5,57.6,57.5,57.5,4320,0
FPT,12/22/2020 13:10,57.6,57.6,57.6,57.6,100,0
FPT,12/22/2020 13:11,57.5,57.6,57.5,57.6,2810,0
FPT,12/22/2020 13:12,57.6,57.6,57.6,57.6,420,0
FPT,12/22/2020 13:13,57.6,57.7,57.6,57.6,40470,0
FPT,12/22/2020 13:14,57.7,57.7,57.6,57.7,2040,0
FPT,12/22/2020 13:15,57.6,57.6,57.6,57.6,1200,0
FPT,12/22/2020 13:16,57.7,57.7,57.6,57.6,38980,0
FPT,12/22/2020 13:18,57.6,57.6,57.6,57.6,8300,0
FPT,12/22/2020 13:19,57.6,57.6,57.6,57.6,18320,0
FPT,12/22/2020 13:20,57.6,57.6,57.6,57.6,2810,0
FPT,12/22/2020 13:22,57.6,57.6,57.6,57.6,1700,0
FPT,12/22/2020 13:23,57.6,57.6,57.6,57.6,550,0
FPT,12/22/2020 13:24,57.6,57.6,57.6,57.6,520,0
FPT,12/22/2020 13:26,57.6,57.6,57.5,57.5,6690,0
FPT,12/22/2020 13:27,57.6,57.6,57.6,57.6,20,0
FPT,12/22/2020 13:28,57.6,57.6,57.5,57.5,1580,0
FPT,12/22/2020 13:30,57.5,57.5,57.5,57.5,4010,0
FPT,12/22/2020 13:31,57.5,57.5,57.5,57.5,12930,0
FPT,12/22/2020 13:32,57.5,57.6,57.5,57.6,8920,0
FPT,12/22/2020 13:33,57.6,57.6,57.6,57.6,8410,0
FPT,12/22/2020 13:34,57.5,57.6,57.5,57.5,22200,0
FPT,12/22/2020 13:35,57.6,57.6,57.5,57.6,490,0
FPT,12/22/2020 13:37,57.5,57.6,57.5,57.6,9000,0
FPT,12/22/2020 13:38,57.5,57.6,57.5,57.5,23050,0
FPT,12/22/2020 13:39,57.5,57.6,57.5,57.5,470,0
FPT,12/22/2020 13:40,57.6,57.6,57.6,57.6,10,0
FPT,12/22/2020 13:41,57.6,57.6,57.5,57.5,7770,0
FPT,12/22/2020 13:42,57.6,57.6,57.6,57.6,2880,0
FPT,12/22/2020 13:43,57.6,57.6,57.6,57.6,43100,0
FPT,12/22/2020 13:44,57.6,57.6,57.6,57.6,9900,0
FPT,12/22/2020 13:45,57.5,57.5,57.5,57.5,1020,0
FPT,12/22/2020 13:46,57.6,57.6,57.6,57.6,21850,0
FPT,12/22/2020 13:47,57.6,57.6,57.6,57.6,27010,0
FPT,12/22/2020 13:48,57.7,57.7,57.6,57.7,31840,0
FPT,12/22/2020 13:49,57.7,57.7,57.7,57.7,12680,0
FPT,12/22/2020 13:50,57.7,57.8,57.7,57.7,21320,0
FPT,12/22/2020 13:51,57.8,57.8,57.7,57.7,105470,0
FPT,12/22/2020 13:52,57.7,57.8,57.7,57.8,24600,0
FPT,12/22/2020 13:53,57.8,57.9,57.7,57.9,14490,0
FPT,12/22/2020 13:54,57.9,57.9,57.8,57.9,24420,0
FPT,12/22/2020 13:55,57.9,57.9,57.9,57.9,9430,0
FPT,12/22/2020 13:56,57.9,57.9,57.8,57.8,46030,0
FPT,12/22/2020 13:57,57.9,57.9,57.9,57.9,85180,0
FPT,12/22/2020 13:58,57.9,58,57.9,58,31580,0
FPT,12/22/2020 13:59,58,58,57.9,58,103780,0
FPT,12/22/2020 14:00,58,58.1,58,58,109540,0
FPT,12/22/2020 14:01,58,58.1,58,58.1,33120,0
FPT,12/22/2020 14:02,58.1,58.2,58.1,58.2,57920,0
FPT,12/22/2020 14:03,58.2,58.4,58.2,58.4,92550,0
FPT,12/22/2020 14:04,58.4,58.5,58.4,58.4,51690,0
FPT,12/22/2020 14:05,58.4,58.4,58.3,58.3,23070,0
FPT,12/22/2020 14:06,58.4,58.4,58.4,58.4,12580,0
FPT,12/22/2020 14:07,58.4,58.5,58.4,58.4,39510,0
FPT,12/22/2020 14:08,58.3,58.4,58.3,58.3,10440,0
FPT,12/22/2020 14:09,58.3,58.3,58.2,58.2,2490,0
FPT,12/22/2020 14:10,58.2,58.3,58.2,58.3,15600,0
FPT,12/22/2020 14:11,58.3,58.3,58.2,58.2,15030,0
FPT,12/22/2020 14:12,58.2,58.2,58.1,58.1,10950,0
FPT,12/22/2020 14:13,58.2,58.2,58.1,58.2,18630,0
FPT,12/22/2020 14:14,58.1,58.2,58.1,58.2,390,0
FPT,12/22/2020 14:15,58.1,58.1,58.1,58.1,8410,0
FPT,12/22/2020 14:16,58.2,58.2,58.1,58.1,3860,0
FPT,12/22/2020 14:17,58.1,58.1,58.1,58.1,2060,0
FPT,12/22/2020 14:18,58.1,58.2,58.1,58.1,6010,0
FPT,12/22/2020 14:19,58.1,58.1,58.1,58.1,7940,0
FPT,12/22/2020 14:20,58.1,58.1,58.1,58.1,9900,0
FPT,12/22/2020 14:21,58.1,58.1,58.1,58.1,7450,0
FPT,12/22/2020 14:22,58.1,58.2,58.1,58.1,1670,0
FPT,12/22/2020 14:23,58.2,58.2,58.2,58.2,30600,0
FPT,12/22/2020 14:24,58.2,58.2,58.2,58.2,27470,0
FPT,12/22/2020 14:25,58.2,58.2,58.2,58.2,14820,0
FPT,12/22/2020 14:26,58.2,58.2,58.2,58.2,500,0
FPT,12/22/2020 14:29,58.1,58.1,58.1,58.1,2500,0
FPT,12/22/2020 14:46,58.1,58.1,58.1,58.1,11170,0