FVS2021Z,20211220,0317,28.15,28.20,28.10,28.15,4,39
FVS2021Z,20211220,0319,28.20,28.20,28.10,28.10,3,43
FVS2021Z,20211220,0320,28.20,28.30,28.20,28.30,3,33
FVS2021Z,20211220,0321,28.30,28.30,28.30,28.30,0,58
FVS2021Z,20211220,0322,28.30,28.30,28.15,28.15,2,53
FVS2021Z,20211220,0323,28.20,28.25,28.20,28.25,2,7
FVS2021Z,20211220,0324,28.25,28.25,28.25,28.25,0,4
FVS2021Z,20211220,0325,28.25,28.25,28.20,28.20,1,3
FVS2021Z,20211220,0326,28.30,28.30,28.30,28.30,1,4
FVS2021Z,20211220,0327,28.25,28.25,28.20,28.20,2,37
FVS2021Z,20211220,0328,28.15,28.15,28.10,28.10,2,2
FVS2021Z,20211220,0329,28.00,28.00,27.95,27.95,2,6
FVS2021Z,20211220,0330,27.90,27.90,27.70,27.70,4,28
FVS2021Z,20211220,0331,27.70,27.70,27.65,27.65,1,21
FVS2021Z,20211220,0332,27.60,27.60,27.60,27.60,1,12
FVS2021Z,20211220,0333,27.45,27.45,27.35,27.35,3,217
FVS2021Z,20211220,0334,27.35,27.40,27.35,27.40,1,24
FVS2021Z,20211220,0335,27.40,27.55,27.40,27.55,4,80
FVS2021Z,20211220,0336,27.55,27.55,27.55,27.55,0,4
FVS2021Z,20211220,0337,27.40,27.45,27.40,27.45,2,9
FVS2021Z,20211220,0338,27.45,27.45,27.45,27.45,0,7
FVS2021Z,20211220,0339,27.50,27.55,27.45,27.55,4,53
FVS2021Z,20211220,0340,27.50,27.50,27.45,27.45,2,14
FVS2021Z,20211220,0341,27.45,27.45,27.45,27.45,0,11
FVS2021Z,20211220,0342,27.40,27.40,27.35,27.35,2,19
FVS2021Z,20211220,0343,27.30,27.30,27.30,27.30,1,4
FVS2021Z,20211220,0344,27.25,27.25,27.20,27.20,2,33
FVS2021Z,20211220,0346,27.25,27.25,27.25,27.25,1,1
FVS2021Z,20211220,0347,27.30,27.30,27.30,27.30,1,4
FVS2021Z,20211220,0348,27.20,27.20,27.20,27.20,1,21
FVS2021Z,20211220,0349,27.25,27.25,27.20,27.20,2,10
FVS2021Z,20211220,0350,27.25,27.30,27.25,27.30,2,7
FVS2021Z,20211220,0351,27.30,27.30,27.30,27.30,0,1
FVS2021Z,20211220,0352,27.35,27.35,27.25,27.30,4,74
FVS2021Z,20211220,0353,27.20,27.20,27.20,27.20,1,20
FVS2021Z,20211220,0354,27.20,27.20,27.20,27.20,0,3
FVS2021Z,20211220,0355,27.15,27.15,27.15,27.15,1,4
FVS2021Z,20211220,0356,27.15,27.15,27.00,27.00,1,3
FVS2021Z,20211220,0357,26.95,26.95,26.95,26.95,1,33
FVS2021Z,20211220,0358,26.95,26.95,26.95,26.95,0,5
FVS2021Z,20211220,0359,26.80,26.80,26.80,26.80,1,23
FVS2021Z,20211220,0400,26.75,26.75,26.55,26.55,4,65
FVS2021Z,20211220,0401,26.45,26.45,26.40,26.45,3,18
FVS2021Z,20211220,0402,26.30,26.30,26.25,26.25,2,52
FVS2021Z,20211220,0403,26.25,26.30,26.25,26.30,1,26
FVS2021Z,20211220,0404,26.35,26.40,26.35,26.40,2,61
FVS2021Z,20211220,0405,26.35,26.35,26.25,26.25,5,38
FVS2021Z,20211220,0406,26.25,26.30,26.25,26.30,1,7
FVS2021Z,20211220,0407,26.25,26.25,26.25,26.25,1,2
FVS2021Z,20211220,0408,26.15,26.15,26.15,26.15,1,10
FVS2021Z,20211220,0409,26.25,26.25,26.20,26.20,2,39
FVS2021Z,20211220,0410,26.15,26.15,26.05,26.10,3,16
FVS2021Z,20211220,0411,26.10,26.10,26.05,26.05,3,10
FVS2021Z,20211220,0412,26.05,26.05,26.00,26.00,1,31
FVS2021Z,20211220,0413,26.00,26.00,26.00,26.00,0,31
FVS2021Z,20211220,0415,26.05,26.15,26.05,26.15,3,123
FVS2021Z,20211220,0416,26.15,26.15,26.15,26.15,0,3
FVS2021Z,20211220,0417,26.10,26.10,26.10,26.10,1,9
FVS2021Z,20211220,0419,26.10,26.10,26.05,26.05,1,5
FVS2021Z,20211220,0420,26.00,26.10,26.00,26.10,3,37
FVS2021Z,20211220,0421,26.05,26.05,25.95,25.95,3,38
FVS2021Z,20211220,0422,25.95,25.95,25.90,25.95,2,44
FVS2021Z,20211220,0423,25.90,25.90,25.80,25.80,3,8
FVS2021Z,20211220,0424,25.85,25.95,25.85,25.90,3,11
FVS2021Z,20211220,0425,25.95,25.95,25.90,25.95,3,44
FVS2021Z,20211220,0426,25.95,25.95,25.95,25.95,0,2
FVS2021Z,20211220,0427,25.95,25.95,25.85,25.85,2,106
FVS2021Z,20211220,0428,25.85,25.85,25.75,25.80,3,59
FVS2021Z,20211220,0429,25.90,25.90,25.85,25.85,2,34
FVS2021Z,20211220,0430,25.85,25.90,25.80,25.85,4,140
FVS2021Z,20211220,0431,25.90,25.95,25.90,25.95,2,14
FVS2021Z,20211220,0432,25.95,25.95,25.95,25.95,0,4
FVS2021Z,20211220,0433,25.95,25.95,25.90,25.95,2,6
FVS2021Z,20211220,0434,25.95,25.95,25.95,25.95,0,50
FVS2021Z,20211220,0435,25.95,25.95,25.90,25.90,1,26
FVS2021Z,20211220,0436,25.95,25.95,25.95,25.95,1,1
FVS2021Z,20211220,0437,25.90,26.00,25.90,26.00,3,24
FVS2021Z,20211220,0438,25.95,26.00,25.95,26.00,2,37
FVS2021Z,20211220,0439,25.95,25.95,25.95,25.95,1,1
FVS2021Z,20211220,0440,25.95,26.00,25.95,26.00,1,52
FVS2021Z,20211220,0441,26.00,26.05,26.00,26.00,2,101
FVS2021Z,20211220,0442,26.00,26.00,25.90,25.90,2,60
FVS2021Z,20211220,0443,25.90,25.90,25.90,25.90,0,1
FVS2021Z,20211220,0444,25.85,25.85,25.85,25.85,1,40
FVS2021Z,20211220,0445,25.90,25.95,25.90,25.90,3,37
FVS2021Z,20211220,0447,25.85,25.85,25.85,25.85,1,38
FVS2021Z,20211220,0448,25.85,25.85,25.85,25.85,0,3
FVS2021Z,20211220,0450,25.75,25.95,25.75,25.95,5,75
FVS2021Z,20211220,0451,26.00,26.00,26.00,26.00,1,2
FVS2021Z,20211220,0452,26.00,26.00,25.90,25.90,1,19
FVS2021Z,20211220,0453,25.85,25.85,25.80,25.80,2,4
FVS2021Z,20211220,0454,25.80,25.80,25.75,25.75,3,62
FVS2021Z,20211220,0455,25.70,25.75,25.70,25.75,2,8
FVS2021Z,20211220,0456,25.75,25.75,25.75,25.75,0,25
FVS2021Z,20211220,0457,25.75,25.80,25.75,25.80,1,181
FVS2021Z,20211220,0458,25.85,25.85,25.80,25.80,2,90
FVS2021Z,20211220,0459,25.80,25.80,25.80,25.80,0,23
FVS2021Z,20211220,0500,25.80,25.85,25.80,25.85,3,242
FVS2021Z,20211220,0501,25.85,25.90,25.85,25.90,1,42
FVS2021Z,20211220,0502,25.90,25.95,25.90,25.90,2,58
FVS2021Z,20211220,0503,25.90,25.95,25.90,25.95,1,68
FVS2021Z,20211220,0504,25.95,25.95,25.90,25.90,1,9
FVS2021Z,20211220,0505,25.95,25.95,25.95,25.95,1,32
FVS2021Z,20211220,0506,25.90,25.90,25.85,25.85,2,12
FVS2021Z,20211220,0507,25.85,25.85,25.85,25.85,0,24
FVS2021Z,20211220,0508,25.85,25.85,25.85,25.85,0,4
FVS2021Z,20211220,0509,25.85,25.85,25.80,25.80,1,10
FVS2021Z,20211220,0510,25.80,25.85,25.75,25.85,3,16
FVS2021Z,20211220,0511,25.85,25.85,25.80,25.80,1,83
FVS2021Z,20211220,0512,25.80,25.80,25.75,25.75,1,95
FVS2021Z,20211220,0514,25.80,25.80,25.80,25.80,1,5
FVS2021Z,20211220,0516,25.90,25.90,25.90,25.90,1,4
FVS2021Z,20211220,0517,25.85,25.85,25.85,25.85,1,16
FVS2021Z,20211220,0519,25.80,25.80,25.80,25.80,1,22
FVS2021Z,20211220,0520,25.80,25.80,25.80,25.80,0,2
FVS2021Z,20211220,0521,25.80,25.80,25.80,25.80,0,21
FVS2021Z,20211220,0522,25.70,25.70,25.70,25.70,1,30
FVS2021Z,20211220,0523,25.70,25.70,25.70,25.70,0,11
FVS2021Z,20211220,0524,25.65,25.65,25.65,25.65,1,16
FVS2021Z,20211220,0525,25.70,25.70,25.70,25.70,1,2
FVS2021Z,20211220,0527,25.70,25.70,25.70,25.70,0,1
FVS2021Z,20211220,0529,25.65,25.65,25.65,25.65,1,1
FVS2021Z,20211220,0530,25.60,25.65,25.60,25.65,2,30
FVS2021Z,20211220,0531,25.65,25.65,25.65,25.65,0,2
FVS2021Z,20211220,0532,25.60,25.60,25.50,25.50,3,70
FVS2021Z,20211220,0533,25.50,25.50,25.45,25.50,2,10
FVS2021Z,20211220,0534,25.50,25.55,25.50,25.55,1,3
FVS2021Z,20211220,0535,25.55,25.55,25.55,25.55,0,3
FVS2021Z,20211220,0537,25.60,25.60,25.60,25.60,1,3
FVS2021Z,20211220,0538,25.60,25.60,25.60,25.60,0,4
FVS2021Z,20211220,0539,25.65,25.65,25.65,25.65,1,2
FVS2021Z,20211220,0540,25.65,25.65,25.65,25.65,0,2
FVS2021Z,20211220,0541,25.65,25.65,25.65,25.65,0,10
FVS2021Z,20211220,0543,25.65,25.65,25.65,25.65,0,17
FVS2021Z,20211220,0544,25.65,25.65,25.65,25.65,0,6
FVS2021Z,20211220,0545,25.60,25.60,25.60,25.60,1,3
FVS2021Z,20211220,0547,25.55,25.55,25.55,25.55,1,4
FVS2021Z,20211220,0548,25.60,25.60,25.60,25.60,1,1
FVS2021Z,20211220,0551,25.60,25.60,25.60,25.60,0,2
FVS2021Z,20211220,0552,25.60,25.60,25.60,25.60,0,2
FVS2021Z,20211220,0553,25.55,25.55,25.55,25.55,1,7
FVS2021Z,20211220,0555,25.55,25.55,25.45,25.50,2,5
FVS2021Z,20211220,0556,25.40,25.40,25.40,25.40,1,4
FVS2021Z,20211220,0557,25.40,25.40,25.35,25.35,1,3
FVS2021Z,20211220,0558,25.25,25.25,25.25,25.25,1,3
FVS2021Z,20211220,0559,25.20,25.20,25.20,25.20,1,73
FVS2021Z,20211220,0600,25.10,25.10,25.10,25.10,1,4
FVS2021Z,20211220,0601,25.10,25.10,25.10,25.10,0,2
FVS2021Z,20211220,0602,25.00,25.00,24.95,25.00,3,88
FVS2021Z,20211220,0603,25.00,25.00,25.00,25.00,0,8
FVS2021Z,20211220,0604,25.05,25.10,25.05,25.10,2,11
FVS2021Z,20211220,0605,25.10,25.10,25.10,25.10,0,22
FVS2021Z,20211220,0606,25.05,25.05,24.95,24.95,3,16
FVS2021Z,20211220,0607,25.00,25.00,25.00,25.00,1,79
FVS2021Z,20211220,0609,25.00,25.00,25.00,25.00,0,30
FVS2021Z,20211220,0610,25.10,25.10,25.10,25.10,1,77
FVS2021Z,20211220,0611,25.10,25.10,25.10,25.10,0,7
FVS2021Z,20211220,0612,25.15,25.15,25.15,25.15,1,8
FVS2021Z,20211220,0613,25.15,25.15,25.15,25.15,0,3
FVS2021Z,20211220,0614,25.20,25.30,25.20,25.30,3,75
FVS2021Z,20211220,0615,25.30,25.40,25.30,25.40,2,29
FVS2021Z,20211220,0616,25.40,25.40,25.40,25.40,0,2
FVS2021Z,20211220,0617,25.45,25.60,25.45,25.60,4,27
FVS2021Z,20211220,0618,25.60,25.65,25.60,25.65,1,20
FVS2021Z,20211220,0619,25.65,25.65,25.60,25.60,1,107
FVS2021Z,20211220,0620,25.55,25.55,25.50,25.50,2,8
FVS2021Z,20211220,0621,25.50,25.50,25.50,25.50,0,28
FVS2021Z,20211220,0622,25.55,25.55,25.55,25.55,1,1
FVS2021Z,20211220,0623,25.40,25.40,25.40,25.40,1,3
FVS2021Z,20211220,0624,25.40,25.40,25.40,25.40,0,3
FVS2021Z,20211220,0625,25.40,25.40,25.40,25.40,0,2
FVS2021Z,20211220,0626,25.50,25.50,25.50,25.50,1,1
FVS2021Z,20211220,0627,25.50,25.50,25.50,25.50,0,3
FVS2021Z,20211220,0630,25.50,25.50,25.50,25.50,0,39
FVS2021Z,20211220,0631,25.45,25.45,25.45,25.45,1,6
FVS2021Z,20211220,0632,25.45,25.45,25.45,25.45,0,3
FVS2021Z,20211220,0634,25.45,25.45,25.45,25.45,0,1
FVS2021Z,20211220,0635,25.45,25.45,25.45,25.45,0,1
FVS2021Z,20211220,0637,25.40,25.40,25.40,25.40,1,9
FVS2021Z,20211220,0640,25.45,25.45,25.45,25.45,1,2
FVS2021Z,20211220,0644,25.45,25.50,25.45,25.50,1,7
FVS2021Z,20211220,0646,25.55,25.60,25.55,25.60,2,5
FVS2021Z,20211220,0647,25.70,25.75,25.70,25.75,2,24
FVS2021Z,20211220,0648,25.80,25.80,25.75,25.75,2,10
FVS2021Z,20211220,0650,25.75,25.75,25.75,25.75,0,4
FVS2021Z,20211220,0651,25.75,25.75,25.75,25.75,0,4
FVS2021Z,20211220,0652,25.75,25.75,25.75,25.75,0,5
FVS2021Z,20211220,0654,25.80,25.95,25.80,25.95,4,49
FVS2021Z,20211220,0655,25.90,25.95,25.90,25.95,2,21
FVS2021Z,20211220,0656,25.90,25.95,25.90,25.95,2,11
FVS2021Z,20211220,0657,25.95,25.95,25.95,25.95,0,16
FVS2021Z,20211220,0658,26.00,26.00,26.00,26.00,1,99
FVS2021Z,20211220,0659,26.00,26.05,26.00,26.05,1,57
FVS2021Z,20211220,0700,26.05,26.05,25.95,25.95,2,46
FVS2021Z,20211220,0701,26.00,26.00,26.00,26.00,1,1
FVS2021Z,20211220,0702,26.00,26.05,26.00,26.05,1,7
FVS2021Z,20211220,0703,26.05,26.05,26.05,26.05,0,9
FVS2021Z,20211220,0704,26.00,26.00,26.00,26.00,1,3
FVS2021Z,20211220,0705,26.00,26.00,25.95,25.95,1,11
FVS2021Z,20211220,0706,25.95,25.95,25.95,25.95,0,7
FVS2021Z,20211220,0707,25.95,26.00,25.95,26.00,1,285
FVS2021Z,20211220,0708,26.05,26.05,26.05,26.05,1,53
FVS2021Z,20211220,0709,26.00,26.05,26.00,26.05,2,61
FVS2021Z,20211220,0710,26.05,26.10,26.05,26.10,1,84
FVS2021Z,20211220,0711,26.10,26.15,26.10,26.10,2,30
FVS2021Z,20211220,0712,26.15,26.15,26.15,26.15,1,3
FVS2021Z,20211220,0713,26.15,26.15,26.15,26.15,0,3
FVS2021Z,20211220,0714,26.15,26.15,26.10,26.10,1,37
FVS2021Z,20211220,0715,26.10,26.10,26.05,26.05,1,24
FVS2021Z,20211220,0717,26.10,26.20,26.10,26.20,3,79
FVS2021Z,20211220,0718,26.20,26.20,26.20,26.20,0,53
FVS2021Z,20211220,0719,26.15,26.15,26.15,26.15,1,8
FVS2021Z,20211220,0720,26.15,26.15,26.15,26.15,0,6
FVS2021Z,20211220,0721,26.10,26.10,26.10,26.10,1,4
FVS2021Z,20211220,0722,26.10,26.10,26.10,26.10,0,2
FVS2021Z,20211220,0723,26.05,26.10,26.05,26.10,2,64
FVS2021Z,20211220,0724,26.05,26.05,26.05,26.05,1,30
FVS2021Z,20211220,0725,26.05,26.05,26.05,26.05,0,2
FVS2021Z,20211220,0726,26.00,26.00,26.00,26.00,1,103
FVS2021Z,20211220,0727,26.00,26.00,26.00,26.00,0,52
FVS2021Z,20211220,0728,26.00,26.00,26.00,26.00,0,119
FVS2021Z,20211220,0729,26.00,26.05,26.00,26.05,1,107
FVS2021Z,20211220,0730,26.10,26.10,26.05,26.05,2,54
FVS2021Z,20211220,0731,26.10,26.15,26.10,26.15,2,139
FVS2021Z,20211220,0733,26.15,26.20,26.15,26.20,1,53
FVS2021Z,20211220,0734,26.15,26.15,26.10,26.10,2,28
FVS2021Z,20211220,0735,26.05,26.05,26.05,26.05,1,100
FVS2021Z,20211220,0736,26.05,26.05,26.05,26.05,0,19
FVS2021Z,20211220,0737,26.10,26.10,26.10,26.10,1,16
FVS2021Z,20211220,0738,26.05,26.05,26.05,26.05,1,45
FVS2021Z,20211220,0739,26.05,26.05,26.05,26.05,0,19
FVS2021Z,20211220,0740,26.05,26.05,26.05,26.05,0,2
FVS2021Z,20211220,0741,26.10,26.15,26.10,26.15,2,4
FVS2021Z,20211220,0742,26.10,26.10,26.05,26.05,2,21
FVS2021Z,20211220,0743,26.05,26.05,26.05,26.05,0,7
FVS2021Z,20211220,0744,26.10,26.20,26.10,26.20,3,47
FVS2021Z,20211220,0745,26.20,26.20,26.20,26.20,0,1
FVS2021Z,20211220,0746,26.15,26.15,26.15,26.15,1,15
FVS2021Z,20211220,0747,26.10,26.10,26.10,26.10,1,19
FVS2021Z,20211220,0748,26.15,26.25,26.15,26.25,2,31
FVS2021Z,20211220,0751,26.30,26.35,26.30,26.35,2,15
FVS2021Z,20211220,0752,26.40,26.40,26.40,26.40,1,2
FVS2021Z,20211220,0753,26.35,26.35,26.30,26.30,2,26
FVS2021Z,20211220,0754,26.30,26.30,26.30,26.30,0,2
FVS2021Z,20211220,0755,26.25,26.25,26.20,26.20,2,33
FVS2021Z,20211220,0756,26.15,26.15,26.15,26.15,1,78
FVS2021Z,20211220,0757,26.20,26.20,26.15,26.20,3,11
FVS2021Z,20211220,0758,26.20,26.20,26.15,26.15,1,43
FVS2021Z,20211220,0759,26.20,26.25,26.20,26.25,2,95
FVS2021Z,20211220,0800,26.20,26.20,26.20,26.20,1,58
FVS2021Z,20211220,0801,26.15,26.20,26.15,26.20,2,8
FVS2021Z,20211220,0802,26.20,26.20,26.15,26.20,2,44
FVS2021Z,20211220,0803,26.15,26.15,26.15,26.15,1,2
FVS2021Z,20211220,0804,26.15,26.15,26.10,26.10,1,21
FVS2021Z,20211220,0805,26.10,26.10,26.10,26.10,0,55
FVS2021Z,20211220,0806,26.15,26.15,26.15,26.15,1,6
FVS2021Z,20211220,0807,26.10,26.15,26.10,26.15,2,19
FVS2021Z,20211220,0809,26.10,26.15,26.10,26.10,3,21
FVS2021Z,20211220,0810,26.10,26.10,26.10,26.10,0,5
FVS2021Z,20211220,0811,26.15,26.15,26.10,26.10,2,15
FVS2021Z,20211220,0812,26.10,26.10,26.10,26.10,0,20
FVS2021Z,20211220,0813,26.10,26.10,26.10,26.10,0,10
FVS2021Z,20211220,0814,26.05,26.10,26.00,26.05,6,56
FVS2021Z,20211220,0815,26.00,26.05,25.95,26.05,4,117
FVS2021Z,20211220,0816,26.05,26.15,26.05,26.15,2,138
FVS2021Z,20211220,0817,26.15,26.15,26.15,26.15,0,36
FVS2021Z,20211220,0818,26.15,26.15,26.10,26.10,1,42
FVS2021Z,20211220,0819,26.05,26.05,26.05,26.05,1,9
FVS2021Z,20211220,0820,26.05,26.05,26.05,26.05,0,40
FVS2021Z,20211220,0821,25.95,25.95,25.95,25.95,1,7
FVS2021Z,20211220,0823,25.90,25.90,25.90,25.90,1,4
FVS2021Z,20211220,0824,25.90,25.90,25.90,25.90,0,4
FVS2021Z,20211220,0825,25.85,26.05,25.85,26.05,2,8
FVS2021Z,20211220,0826,26.05,26.05,26.05,26.05,0,5
FVS2021Z,20211220,0827,26.05,26.05,26.05,26.05,0,10
FVS2021Z,20211220,0828,26.00,26.00,26.00,26.00,1,11
FVS2021Z,20211220,0829,26.05,26.05,26.05,26.05,1,8
FVS2021Z,20211220,0830,26.05,26.10,25.90,25.90,7,47
FVS2021Z,20211220,0831,25.75,25.90,25.75,25.90,6,72
FVS2021Z,20211220,0832,25.90,25.90,25.80,25.80,7,259
FVS2021Z,20211220,0833,25.80,26.00,25.80,25.90,4,126
FVS2021Z,20211220,0834,25.90,25.90,25.80,25.80,1,7
FVS2021Z,20211220,0835,25.85,25.90,25.70,25.70,5,49
FVS2021Z,20211220,0836,25.65,25.80,25.65,25.75,4,229
FVS2021Z,20211220,0837,25.70,25.70,25.70,25.70,1,58
FVS2021Z,20211220,0838,25.65,25.65,25.60,25.65,3,232
FVS2021Z,20211220,0839,25.70,25.70,25.60,25.60,3,225
FVS2021Z,20211220,0840,25.65,26.05,25.65,26.05,6,43
FVS2021Z,20211220,0841,26.15,26.15,26.10,26.10,2,12
FVS2021Z,20211220,0842,26.15,26.15,25.80,25.80,7,182
FVS2021Z,20211220,0843,25.80,25.95,25.70,25.70,6,30
FVS2021Z,20211220,0844,25.75,25.90,25.75,25.80,4,113
FVS2021Z,20211220,0845,25.80,26.00,25.80,25.95,2,66
FVS2021Z,20211220,0846,25.90,25.90,25.80,25.90,4,69
FVS2021Z,20211220,0847,26.00,26.05,25.95,25.95,4,57
FVS2021Z,20211220,0848,25.90,26.05,25.85,26.05,6,54
FVS2021Z,20211220,0849,26.05,26.30,26.05,26.30,3,28
FVS2021Z,20211220,0850,26.25,26.30,26.25,26.30,2,37
FVS2021Z,20211220,0851,26.30,26.30,26.25,26.25,3,27
FVS2021Z,20211220,0852,26.40,26.45,26.35,26.45,5,113
FVS2021Z,20211220,0853,26.50,26.50,26.40,26.40,3,63
FVS2021Z,20211220,0854,26.40,26.40,26.30,26.30,4,102
FVS2021Z,20211220,0855,26.30,26.30,26.10,26.10,3,9
FVS2021Z,20211220,0856,26.05,26.05,26.00,26.05,3,25
FVS2021Z,20211220,0857,25.90,26.00,25.85,26.00,7,130
FVS2021Z,20211220,0858,26.00,26.00,25.95,26.00,2,11
FVS2021Z,20211220,0859,25.85,25.85,25.85,25.85,1,31
FVS2021Z,20211220,0900,25.90,25.90,25.80,25.80,3,20
FVS2021Z,20211220,0901,25.75,25.85,25.75,25.85,3,11
FVS2021Z,20211220,0902,25.90,25.90,25.65,25.65,6,76
FVS2021Z,20211220,0903,25.70,25.85,25.70,25.75,6,11
FVS2021Z,20211220,0904,25.70,25.70,25.65,25.70,3,97
FVS2021Z,20211220,0905,25.70,25.80,25.70,25.80,2,50
FVS2021Z,20211220,0906,25.65,25.70,25.65,25.70,2,52
FVS2021Z,20211220,0907,25.75,25.75,25.75,25.75,1,8
FVS2021Z,20211220,0908,25.85,26.00,25.85,25.90,4,30
FVS2021Z,20211220,0909,25.95,25.95,25.80,25.80,3,8
FVS2021Z,20211220,0910,25.90,25.90,25.80,25.85,4,36
FVS2021Z,20211220,0911,25.85,25.85,25.75,25.75,2,89
FVS2021Z,20211220,0912,25.80,25.90,25.80,25.90,3,16
FVS2021Z,20211220,0913,25.85,25.90,25.85,25.90,2,30
FVS2021Z,20211220,0914,25.90,25.90,25.85,25.85,1,57
FVS2021Z,20211220,0915,25.80,25.95,25.80,25.90,4,31
FVS2021Z,20211220,0916,25.85,25.85,25.65,25.65,4,107
FVS2021Z,20211220,0917,25.60,25.65,25.55,25.55,4,196
FVS2021Z,20211220,0918,25.55,25.55,25.50,25.55,2,58
FVS2021Z,20211220,0919,25.60,25.65,25.60,25.65,2,6
FVS2021Z,20211220,0920,25.60,25.75,25.60,25.75,4,22
FVS2021Z,20211220,0921,25.75,25.75,25.70,25.70,1,64
FVS2021Z,20211220,0922,25.70,25.80,25.70,25.80,2,57
FVS2021Z,20211220,0923,25.80,25.85,25.75,25.85,3,51
FVS2021Z,20211220,0924,25.85,25.90,25.85,25.90,1,37
FVS2021Z,20211220,0925,25.90,26.00,25.90,26.00,2,119
FVS2021Z,20211220,0926,26.05,26.05,25.95,25.95,3,22
FVS2021Z,20211220,0927,25.90,25.90,25.90,25.90,1,24
FVS2021Z,20211220,0928,25.85,25.90,25.85,25.90,2,14
FVS2021Z,20211220,0929,25.95,25.95,25.95,25.95,1,1
FVS2021Z,20211220,0930,26.05,26.10,26.05,26.10,2,7
FVS2021Z,20211220,0931,26.15,26.15,26.10,26.10,2,32
FVS2021Z,20211220,0932,26.15,26.25,26.10,26.25,6,84
FVS2021Z,20211220,0933,26.25,26.25,26.10,26.10,6,47
FVS2021Z,20211220,0934,26.10,26.20,26.10,26.20,6,47
FVS2021Z,20211220,0935,26.15,26.20,26.00,26.00,7,68
FVS2021Z,20211220,0936,26.05,26.05,25.95,26.05,5,21
FVS2021Z,20211220,0937,25.90,26.05,25.90,26.05,3,11
FVS2021Z,20211220,0938,25.95,26.05,25.95,26.05,3,32
FVS2021Z,20211220,0939,26.00,26.05,25.95,26.05,4,10
FVS2021Z,20211220,0940,25.95,26.10,25.95,26.00,5,13
FVS2021Z,20211220,0941,25.95,26.05,25.95,26.05,3,10
FVS2021Z,20211220,0942,26.00,26.00,25.95,25.95,4,35
FVS2021Z,20211220,0943,26.00,26.00,25.90,26.00,7,22
FVS2021Z,20211220,0944,26.00,26.05,25.95,26.00,6,84
FVS2021Z,20211220,0945,25.95,26.05,25.95,26.00,4,42
FVS2021Z,20211220,0946,26.05,26.10,26.05,26.10,2,14
FVS2021Z,20211220,0947,26.10,26.25,26.10,26.20,4,189
FVS2021Z,20211220,0948,26.20,26.25,26.20,26.25,3,14
FVS2021Z,20211220,0949,26.20,26.30,26.20,26.30,3,100
FVS2021Z,20211220,0950,26.25,26.30,26.20,26.30,11,187
FVS2021Z,20211220,0951,26.30,26.35,26.30,26.30,2,58
FVS2021Z,20211220,0952,26.30,26.35,26.25,26.35,3,20
FVS2021Z,20211220,0953,26.35,26.40,26.35,26.35,2,84
FVS2021Z,20211220,0954,26.35,26.35,26.30,26.30,1,35
FVS2021Z,20211220,0955,26.30,26.30,26.25,26.30,2,8
FVS2021Z,20211220,0956,26.25,26.35,26.25,26.35,3,7
FVS2021Z,20211220,0957,26.30,26.40,26.30,26.40,3,11
FVS2021Z,20211220,0958,26.35,26.40,26.35,26.35,3,26
FVS2021Z,20211220,0959,26.40,26.45,26.35,26.40,10,103
FVS2021Z,20211220,1000,26.40,26.45,26.40,26.40,2,131
FVS2021Z,20211220,1001,26.45,26.50,26.45,26.45,5,264
FVS2021Z,20211220,1002,26.45,26.50,26.45,26.45,6,127
FVS2021Z,20211220,1003,26.45,26.50,26.45,26.50,1,48
FVS2021Z,20211220,1004,26.50,26.60,26.50,26.60,2,32
FVS2021Z,20211220,1005,26.55,26.60,26.50,26.50,4,53
FVS2021Z,20211220,1006,26.55,26.55,26.50,26.55,3,69
FVS2021Z,20211220,1007,26.60,26.60,26.55,26.60,3,77
FVS2021Z,20211220,1008,26.55,26.60,26.55,26.60,2,11
FVS2021Z,20211220,1009,26.60,26.60,26.45,26.45,3,49
FVS2021Z,20211220,1010,26.50,26.60,26.45,26.60,5,51
FVS2021Z,20211220,1011,26.60,26.60,26.60,26.60,0,52
FVS2021Z,20211220,1012,26.60,26.60,26.40,26.45,5,21
FVS2021Z,20211220,1013,26.50,26.50,26.50,26.50,1,8
FVS2021Z,20211220,1014,26.55,26.60,26.55,26.60,4,72
FVS2021Z,20211220,1015,26.65,26.85,26.65,26.80,7,296
FVS2021Z,20211220,1016,26.80,26.80,26.70,26.70,2,97
FVS2021Z,20211220,1017,26.65,26.70,26.65,26.70,2,16
FVS2021Z,20211220,1018,26.70,26.70,26.65,26.65,1,23
FVS2021Z,20211220,1019,26.65,26.65,26.50,26.50,3,36
FVS2021Z,20211220,1020,26.50,26.50,26.45,26.50,4,79
FVS2021Z,20211220,1021,26.55,26.60,26.55,26.60,4,133
FVS2021Z,20211220,1022,26.60,26.60,26.45,26.45,5,177
FVS2021Z,20211220,1023,26.45,26.50,26.45,26.50,3,75
FVS2021Z,20211220,1024,26.50,26.50,26.35,26.40,4,30
FVS2021Z,20211220,1025,26.45,26.60,26.40,26.60,11,163
FVS2021Z,20211220,1026,26.60,26.75,26.55,26.70,11,279
FVS2021Z,20211220,1027,26.65,26.80,26.65,26.75,18,284
FVS2021Z,20211220,1028,26.70,26.75,26.65,26.70,15,175
FVS2021Z,20211220,1029,26.70,26.75,26.65,26.65,24,409
FVS2021Z,20211220,1030,26.65,26.70,26.65,26.70,9,106
FVS2021Z,20211220,1031,26.65,26.65,26.50,26.55,8,154
FVS2021Z,20211220,1032,26.50,26.55,26.50,26.55,2,32
FVS2021Z,20211220,1033,26.70,26.90,26.70,26.80,6,92
FVS2021Z,20211220,1034,26.80,26.85,26.80,26.85,1,6
FVS2021Z,20211220,1035,26.85,26.95,26.85,26.95,2,28
FVS2021Z,20211220,1036,26.95,27.15,26.95,27.15,6,72
FVS2021Z,20211220,1037,27.05,27.15,27.05,27.05,4,36
FVS2021Z,20211220,1038,27.00,27.00,26.90,26.90,3,22
FVS2021Z,20211220,1039,26.85,26.90,26.85,26.85,3,53
FVS2021Z,20211220,1040,26.90,27.00,26.85,27.00,4,74
FVS2021Z,20211220,1041,27.05,27.05,27.00,27.00,2,11
FVS2021Z,20211220,1042,27.00,27.05,27.00,27.05,1,42
FVS2021Z,20211220,1043,27.00,27.05,27.00,27.05,2,253
FVS2021Z,20211220,1044,27.05,27.10,27.00,27.05,8,299
FVS2021Z,20211220,1045,27.05,27.10,27.00,27.10,3,73
FVS2021Z,20211220,1046,27.10,27.15,27.10,27.15,1,66
FVS2021Z,20211220,1047,27.15,27.30,27.15,27.30,2,33
FVS2021Z,20211220,1048,27.20,27.20,27.05,27.05,4,88
FVS2021Z,20211220,1049,27.05,27.10,27.00,27.00,3,211
FVS2021Z,20211220,1050,26.90,26.90,26.90,26.90,1,2
FVS2021Z,20211220,1051,26.75,26.75,26.75,26.75,1,2
FVS2021Z,20211220,1052,26.60,26.60,26.55,26.60,3,12
FVS2021Z,20211220,1053,26.60,26.60,26.45,26.45,3,43
FVS2021Z,20211220,1054,26.40,26.40,26.35,26.35,4,51
FVS2021Z,20211220,1055,26.30,26.30,26.25,26.25,2,37
FVS2021Z,20211220,1056,26.20,26.20,26.10,26.10,2,10
FVS2021Z,20211220,1057,25.95,26.05,25.95,26.00,4,21
FVS2021Z,20211220,1058,25.95,26.20,25.95,26.10,6,18
FVS2021Z,20211220,1059,26.10,26.15,26.10,26.15,1,4
FVS2021Z,20211220,1102,26.05,26.05,26.05,26.05,1,2
FVS2021Z,20211220,1103,26.00,26.05,26.00,26.05,2,3
FVS2021Z,20211220,1106,26.00,26.00,25.85,25.85,2,7
FVS2021Z,20211220,1110,25.80,25.90,25.80,25.90,3,7
FVS2021Z,20211220,1111,25.95,26.05,25.95,26.00,4,11
FVS2021Z,20211220,1115,26.05,26.05,26.05,26.05,1,1
FVS2021Z,20211220,1116,26.15,26.15,26.15,26.15,1,5
FVS2021Z,20211220,1124,26.10,26.10,26.10,26.10,1,1
FVS2021Z,20211220,1136,26.35,26.35,26.35,26.35,1,1
FVS2021Z,20211220,1159,26.20,26.20,26.20,26.20,1,1
FVS2021Z,20211220,1203,26.20,26.20,26.20,26.20,0,2
FVS2021Z,20211220,1206,26.35,26.35,26.35,26.35,1,1
FVS2021Z,20211220,1210,26.05,26.05,26.05,26.05,1,1
FVS2021Z,20211220,1217,26.70,26.70,26.70,26.70,1,0
FVS2021Z,20211220,1232,26.00,26.00,26.00,26.00,1,2
FVS2021Z,20211220,1237,26.00,26.00,26.00,26.00,0,2
FVS2021Z,20211220,1238,25.95,26.00,25.90,26.00,3,19
FVS2021Z,20211220,1239,25.90,25.90,25.65,25.65,4,16
FVS2021Z,20211220,1240,25.55,25.55,25.50,25.50,2,2
FVS2021Z,20211220,1241,25.60,25.60,25.60,25.60,1,3
FVS2021Z,20211220,1242,25.60,25.60,25.60,25.60,0,3
FVS2021Z,20211220,1246,25.65,25.65,25.65,25.65,1,3
FVS2021Z,20211220,1248,25.55,25.55,25.50,25.50,2,9
FVS2021Z,20211220,1254,25.40,25.40,25.40,25.40,1,2
FVS2021Z,20211220,1255,25.30,25.30,25.30,25.30,1,2
FVS2021Z,20211220,1259,25.30,25.30,25.30,25.30,0,20
FVS2021Z,20211220,1301,25.25,25.35,25.25,25.35,2,11
FVS2021Z,20211220,1308,25.15,25.15,25.10,25.10,2,4
FVS2021Z,20211220,1326,25.15,25.15,25.15,25.15,1,1
FVS2021Z,20211220,1342,25.20,25.20,25.20,25.20,1,3
FVS2021Z,20211220,1358,25.35,25.35,25.35,25.35,1,1
FVS2021Z,20211220,1401,25.20,25.20,25.20,25.20,1,12
FVS2021Z,20211220,1411,24.95,24.95,24.95,24.95,1,1
FVS2021Z,20211220,1427,24.70,24.70,24.70,24.70,1,1
FVS2021Z,20211220,1454,24.55,24.60,24.55,24.60,2,8
FVS2021Z,20211220,1455,24.60,24.60,24.60,24.60,0,1
FVS2021Z,20211220,1456,24.45,24.45,24.45,24.45,1,2
FVS2021Z,20211220,1458,24.20,24.20,24.20,24.20,1,1
FVS2021Z,20211221,0035,24.20,24.20,24.20,24.20,1,1
FVS2021Z,20211221,0150,23.95,24.00,23.95,24.00,2,2
FVS2021Z,20211221,0201,23.90,23.90,23.90,23.90,1,2
FVS2021Z,20211221,0202,23.90,24.05,23.90,24.05,3,5
FVS2021Z,20211221,0203,24.00,24.00,23.80,23.80,3,4
FVS2021Z,20211221,0205,23.80,23.80,23.75,23.75,1,44
FVS2021Z,20211221,0206,23.75,23.80,23.65,23.65,4,8
FVS2021Z,20211221,0207,23.65,23.65,23.65,23.65,0,3
FVS2021Z,20211221,0208,23.75,23.75,23.75,23.75,1,1
FVS2021Z,20211221,0210,23.70,23.75,23.65,23.75,4,61
FVS2021Z,20211221,0211,23.80,23.80,23.70,23.70,3,19
FVS2021Z,20211221,0212,23.70,23.70,23.70,23.70,0,6
FVS2021Z,20211221,0213,23.65,23.65,23.65,23.65,1,2
FVS2021Z,20211221,0214,23.65,23.65,23.65,23.65,0,77
FVS2021Z,20211221,0215,23.65,23.70,23.65,23.70,1,27
FVS2021Z,20211221,0216,23.85,23.90,23.85,23.90,2,24
FVS2021Z,20211221,0218,23.95,23.95,23.95,23.95,1,6
FVS2021Z,20211221,0219,23.85,23.85,23.80,23.80,2,28
FVS2021Z,20211221,0220,23.85,23.90,23.85,23.90,2,18
FVS2021Z,20211221,0221,23.90,23.90,23.90,23.90,0,55
FVS2021Z,20211221,0222,23.90,23.90,23.80,23.80,2,62
FVS2021Z,20211221,0223,23.75,23.75,23.75,23.75,1,2
FVS2021Z,20211221,0224,23.75,23.80,23.75,23.80,1,14
FVS2021Z,20211221,0225,23.85,23.95,23.85,23.95,2,13
FVS2021Z,20211221,0226,24.00,24.10,24.00,24.10,3,31
FVS2021Z,20211221,0227,24.10,24.10,24.10,24.10,0,1
FVS2021Z,20211221,0228,24.15,24.15,24.15,24.15,1,1
FVS2021Z,20211221,0229,24.15,24.15,24.15,24.15,0,5
FVS2021Z,20211221,0230,24.25,24.40,24.25,24.35,4,31
FVS2021Z,20211221,0231,24.35,24.35,24.35,24.35,0,3
FVS2021Z,20211221,0232,24.35,24.35,24.35,24.35,0,2
FVS2021Z,20211221,0233,24.30,24.30,24.30,24.30,1,71
FVS2021Z,20211221,0234,24.30,24.30,24.30,24.30,0,7
FVS2021Z,20211221,0235,24.30,24.30,24.25,24.25,1,5
FVS2021Z,20211221,0236,24.25,24.30,24.25,24.30,1,3
FVS2021Z,20211221,0237,24.30,24.30,24.30,24.30,0,2
FVS2021Z,20211221,0238,24.25,24.25,24.25,24.25,1,10
FVS2021Z,20211221,0239,24.20,24.20,24.15,24.15,2,8
FVS2021Z,20211221,0240,24.15,24.15,24.15,24.15,0,5
FVS2021Z,20211221,0242,24.05,24.05,24.05,24.05,1,5
FVS2021Z,20211221,0243,24.05,24.05,24.05,24.05,0,1
FVS2021Z,20211221,0244,24.05,24.05,24.00,24.00,1,50
FVS2021Z,20211221,0245,24.00,24.05,24.00,24.05,1,23
FVS2021Z,20211221,0246,23.95,23.95,23.95,23.95,1,50
FVS2021Z,20211221,0247,24.00,24.00,24.00,24.00,1,5
FVS2021Z,20211221,0248,24.00,24.00,24.00,24.00,0,1
FVS2021Z,20211221,0249,24.00,24.00,24.00,24.00,0,2
FVS2021Z,20211221,0250,24.10,24.10,24.05,24.10,3,45
FVS2021Z,20211221,0251,24.05,24.05,24.05,24.05,1,4
FVS2021Z,20211221,0252,24.05,24.05,24.05,24.05,0,2
FVS2021Z,20211221,0253,24.05,24.05,24.00,24.00,1,62
FVS2021Z,20211221,0255,24.00,24.00,23.95,23.95,1,7
FVS2021Z,20211221,0256,23.90,23.90,23.80,23.80,2,106
FVS2021Z,20211221,0257,23.85,23.85,23.85,23.85,1,1
FVS2021Z,20211221,0258,23.80,23.85,23.80,23.85,2,4
FVS2021Z,20211221,0259,23.80,23.80,23.80,23.80,1,1
FVS2021Z,20211221,0300,23.85,23.85,23.85,23.85,1,4
FVS2021Z,20211221,0302,23.90,23.90,23.90,23.90,1,2
FVS2021Z,20211221,0304,23.80,23.80,23.80,23.80,1,1
FVS2021Z,20211221,0305,23.75,23.75,23.70,23.70,2,6
FVS2021Z,20211221,0306,23.70,23.75,23.70,23.75,1,14
FVS2021Z,20211221,0307,23.75,23.80,23.75,23.75,2,52
FVS2021Z,20211221,0308,23.70,23.70,23.70,23.70,1,1
FVS2021Z,20211221,0309,23.65,23.65,23.65,23.65,1,4
FVS2021Z,20211221,0310,23.60,23.60,23.60,23.60,1,2
FVS2021Z,20211221,0311,23.60,23.60,23.60,23.60,0,8
FVS2021Z,20211221,0312,23.55,23.55,23.55,23.55,1,2
FVS2021Z,20211221,0313,23.60,23.60,23.50,23.50,3,5
FVS2021Z,20211221,0314,23.55,23.55,23.55,23.55,1,25
FVS2021Z,20211221,0315,23.60,23.60,23.55,23.60,3,4
FVS2021Z,20211221,0316,23.60,23.60,23.60,23.60,0,2
FVS2021Z,20211221,0317,23.65,23.65,23.65,23.65,1,10
FVS2021Z,20211221,0318,23.65,23.65,23.65,23.65,0,2
FVS2021Z,20211221,0320,23.65,23.65,23.65,23.65,0,2
FVS2021Z,20211221,0321,23.70,23.70,23.70,23.70,1,10
FVS2021Z,20211221,0322,23.65,23.65,23.65,23.65,1,30
FVS2021Z,20211221,0323,23.65,23.65,23.65,23.65,0,24
FVS2021Z,20211221,0324,23.65,23.65,23.65,23.65,0,2
FVS2021Z,20211221,0326,23.60,23.60,23.55,23.55,2,5
FVS2021Z,20211221,0328,23.55,23.55,23.55,23.55,0,4
FVS2021Z,20211221,0330,23.60,23.60,23.60,23.60,1,2
FVS2021Z,20211221,0331,23.60,23.65,23.55,23.65,2,3
FVS2021Z,20211221,0334,23.70,23.80,23.70,23.80,3,14
FVS2021Z,20211221,0335,23.80,23.80,23.80,23.80,0,2
FVS2021Z,20211221,0336,23.80,23.80,23.80,23.80,0,3
FVS2021Z,20211221,0337,23.75,23.75,23.75,23.75,1,1
FVS2021Z,20211221,0338,23.70,23.70,23.70,23.70,1,110
FVS2021Z,20211221,0339,23.75,23.80,23.75,23.80,2,17
FVS2021Z,20211221,0340,23.75,23.85,23.75,23.85,3,68
FVS2021Z,20211221,0341,23.90,23.95,23.90,23.90,3,30
FVS2021Z,20211221,0343,23.90,23.90,23.90,23.90,0,2
FVS2021Z,20211221,0344,23.95,24.00,23.95,24.00,2,9
FVS2021Z,20211221,0345,24.05,24.05,24.05,24.05,1,61
FVS2021Z,20211221,0346,24.05,24.05,24.05,24.05,0,11
FVS2021Z,20211221,0347,24.05,24.05,24.05,24.05,0,2
FVS2021Z,20211221,0349,24.10,24.10,24.10,24.10,1,27
FVS2021Z,20211221,0350,24.15,24.15,24.15,24.15,1,8
FVS2021Z,20211221,0351,24.05,24.05,24.05,24.05,1,2
FVS2021Z,20211221,0352,24.10,24.10,24.10,24.10,1,5
FVS2021Z,20211221,0353,24.10,24.10,24.05,24.05,1,4
FVS2021Z,20211221,0355,24.10,24.10,24.10,24.10,1,23
FVS2021Z,20211221,0356,24.15,24.15,24.15,24.15,1,1
FVS2021Z,20211221,0359,24.25,24.45,24.25,24.45,4,33
FVS2021Z,20211221,0400,24.45,24.45,24.40,24.40,1,63
FVS2021Z,20211221,0401,24.45,24.45,24.45,24.45,1,26
FVS2021Z,20211221,0403,24.45,24.45,24.40,24.40,1,66
FVS2021Z,20211221,0404,24.40,24.40,24.35,24.40,2,94
FVS2021Z,20211221,0405,24.45,24.45,24.45,24.45,1,8
FVS2021Z,20211221,0406,24.40,24.40,24.40,24.40,1,31
FVS2021Z,20211221,0407,24.40,24.40,24.30,24.30,2,36
FVS2021Z,20211221,0408,24.30,24.30,24.30,24.30,0,179
FVS2021Z,20211221,0409,24.30,24.30,24.25,24.30,2,19
FVS2021Z,20211221,0410,24.30,24.30,24.30,24.30,0,13
FVS2021Z,20211221,0412,24.15,24.20,24.15,24.20,2,57
FVS2021Z,20211221,0413,24.20,24.20,24.20,24.20,0,4
FVS2021Z,20211221,0415,24.10,24.10,24.10,24.10,1,34
FVS2021Z,20211221,0416,24.10,24.10,24.05,24.05,1,28
FVS2021Z,20211221,0417,24.10,24.10,24.10,24.10,1,1
FVS2021Z,20211221,0418,24.10,24.10,24.10,24.10,0,2
FVS2021Z,20211221,0419,24.10,24.10,24.10,24.10,0,3
FVS2021Z,20211221,0423,24.00,24.05,24.00,24.05,2,101
FVS2021Z,20211221,0424,24.05,24.05,24.00,24.00,1,48
FVS2021Z,20211221,0425,23.95,23.95,23.95,23.95,1,5
FVS2021Z,20211221,0426,23.95,24.05,23.95,24.00,3,78
FVS2021Z,20211221,0427,24.00,24.00,24.00,24.00,0,3
FVS2021Z,20211221,0429,24.10,24.10,24.10,24.10,1,26
FVS2021Z,20211221,0430,24.10,24.10,24.10,24.10,0,3
FVS2021Z,20211221,0431,24.10,24.10,24.05,24.05,1,15
FVS2021Z,20211221,0432,24.00,24.00,23.95,24.00,3,35
FVS2021Z,20211221,0433,23.95,23.95,23.95,23.95,1,8
FVS2021Z,20211221,0435,23.95,23.95,23.95,23.95,0,6
FVS2021Z,20211221,0436,23.90,23.90,23.90,23.90,1,6
FVS2021Z,20211221,0437,23.80,23.85,23.80,23.85,2,49
FVS2021Z,20211221,0438,23.85,23.90,23.85,23.90,1,4
FVS2021Z,20211221,0439,23.90,23.95,23.90,23.95,1,2
FVS2021Z,20211221,0441,23.95,23.95,23.95,23.95,0,1
FVS2021Z,20211221,0443,23.90,23.95,23.90,23.95,2,33
FVS2021Z,20211221,0444,23.95,23.95,23.95,23.95,0,25
FVS2021Z,20211221,0445,23.90,23.90,23.90,23.90,1,12
FVS2021Z,20211221,0446,23.90,23.90,23.90,23.90,0,11
FVS2021Z,20211221,0447,23.90,23.90,23.85,23.85,1,8
FVS2021Z,20211221,0448,23.75,23.75,23.75,23.75,1,25
FVS2021Z,20211221,0449,23.75,23.75,23.75,23.75,0,5
FVS2021Z,20211221,0450,23.75,23.80,23.75,23.80,1,21
FVS2021Z,20211221,0451,23.80,23.80,23.80,23.80,0,27
FVS2021Z,20211221,0452,23.85,23.90,23.85,23.90,2,21
FVS2021Z,20211221,0454,23.85,23.85,23.80,23.80,2,2
FVS2021Z,20211221,0457,23.75,23.75,23.75,23.75,1,18
FVS2021Z,20211221,0458,23.70,23.70,23.70,23.70,1,21
FVS2021Z,20211221,0459,23.70,23.70,23.70,23.70,0,32
FVS2021Z,20211221,0500,23.70,23.70,23.70,23.70,0,10
FVS2021Z,20211221,0501,23.80,23.80,23.80,23.80,1,1
FVS2021Z,20211221,0502,23.75,23.75,23.75,23.75,1,1
FVS2021Z,20211221,0504,23.70,23.70,23.65,23.65,2,26
FVS2021Z,20211221,0506,23.75,23.75,23.70,23.70,2,4
FVS2021Z,20211221,0507,23.60,23.60,23.60,23.60,1,4
FVS2021Z,20211221,0508,23.60,23.60,23.60,23.60,0,2
FVS2021Z,20211221,0509,23.55,23.55,23.55,23.55,1,2
FVS2021Z,20211221,0511,23.60,23.65,23.55,23.60,5,36
FVS2021Z,20211221,0512,23.55,23.55,23.50,23.50,2,8
FVS2021Z,20211221,0513,23.45,23.45,23.45,23.45,1,21
FVS2021Z,20211221,0514,23.45,23.45,23.40,23.45,2,62
FVS2021Z,20211221,0515,23.40,23.40,23.40,23.40,1,5
FVS2021Z,20211221,0516,23.40,23.40,23.40,23.40,0,1
FVS2021Z,20211221,0517,23.35,23.35,23.30,23.30,2,6
FVS2021Z,20211221,0518,23.30,23.35,23.30,23.35,1,4
FVS2021Z,20211221,0519,23.30,23.35,23.30,23.30,3,28
FVS2021Z,20211221,0520,23.25,23.25,23.25,23.25,1,11
FVS2021Z,20211221,0521,23.25,23.25,23.20,23.25,2,21
FVS2021Z,20211221,0522,23.20,23.20,23.15,23.15,2,18
FVS2021Z,20211221,0523,23.15,23.15,23.15,23.15,0,3
FVS2021Z,20211221,0525,23.15,23.15,23.15,23.15,0,5
FVS2021Z,20211221,0527,23.10,23.10,23.10,23.10,1,2
FVS2021Z,20211221,0528,23.05,23.05,23.00,23.00,2,53
FVS2021Z,20211221,0529,23.00,23.00,23.00,23.00,0,23
FVS2021Z,20211221,0530,22.95,22.95,22.95,22.95,1,22
FVS2021Z,20211221,0531,22.95,22.95,22.95,22.95,0,2
FVS2021Z,20211221,0532,22.95,22.95,22.95,22.95,0,18
FVS2021Z,20211221,0533,22.95,22.95,22.95,22.95,0,3
FVS2021Z,20211221,0535,22.95,22.95,22.90,22.90,1,9
FVS2021Z,20211221,0536,22.85,22.90,22.85,22.90,2,19
FVS2021Z,20211221,0537,22.85,22.90,22.85,22.90,2,88
FVS2021Z,20211221,0540,22.85,22.90,22.85,22.90,2,18
FVS2021Z,20211221,0542,22.95,22.95,22.95,22.95,1,2
FVS2021Z,20211221,0545,22.95,22.95,22.95,22.95,0,1
FVS2021Z,20211221,0546,22.95,22.95,22.90,22.90,1,24
FVS2021Z,20211221,0547,22.90,22.95,22.90,22.95,1,152
FVS2021Z,20211221,0548,22.95,22.95,22.95,22.95,0,1
FVS2021Z,20211221,0549,22.95,22.95,22.90,22.90,1,28
FVS2021Z,20211221,0550,22.95,22.95,22.90,22.95,3,4
FVS2021Z,20211221,0551,22.95,22.95,22.95,22.95,0,1
FVS2021Z,20211221,0552,22.90,22.90,22.90,22.90,1,4
FVS2021Z,20211221,0554,22.90,22.90,22.90,22.90,0,18
FVS2021Z,20211221,0555,22.95,22.95,22.95,22.95,1,4
FVS2021Z,20211221,0557,22.95,22.95,22.95,22.95,0,2
FVS2021Z,20211221,0558,22.90,22.95,22.90,22.95,2,22
FVS2021Z,20211221,0602,23.00,23.00,23.00,23.00,1,29
FVS2021Z,20211221,0603,23.00,23.00,23.00,23.00,0,20
FVS2021Z,20211221,0604,22.95,23.00,22.95,23.00,2,10
FVS2021Z,20211221,0605,23.00,23.00,23.00,23.00,0,15
FVS2021Z,20211221,0607,23.00,23.00,23.00,23.00,0,23
FVS2021Z,20211221,0609,22.95,23.00,22.95,23.00,2,45
FVS2021Z,20211221,0610,23.00,23.00,22.95,22.95,1,24
FVS2021Z,20211221,0614,22.95,22.95,22.95,22.95,0,39
FVS2021Z,20211221,0616,22.95,22.95,22.90,22.95,2,10
FVS2021Z,20211221,0618,23.00,23.00,23.00,23.00,1,76
FVS2021Z,20211221,0622,23.00,23.00,23.00,23.00,0,5
FVS2021Z,20211221,0623,22.95,22.95,22.95,22.95,1,9
FVS2021Z,20211221,0624,22.95,22.95,22.95,22.95,0,3
FVS2021Z,20211221,0626,22.90,22.90,22.90,22.90,1,52
FVS2021Z,20211221,0627,22.90,22.95,22.90,22.90,2,71
FVS2021Z,20211221,0629,22.85,22.85,22.85,22.85,1,23
FVS2021Z,20211221,0630,22.85,22.85,22.85,22.85,0,1
FVS2021Z,20211221,0631,22.90,22.90,22.90,22.90,1,7
FVS2021Z,20211221,0633,22.95,22.95,22.95,22.95,1,1
FVS2021Z,20211221,0634,23.00,23.00,23.00,23.00,1,43
FVS2021Z,20211221,0635,23.05,23.10,23.05,23.10,2,87
FVS2021Z,20211221,0636,23.10,23.10,23.10,23.10,0,4
FVS2021Z,20211221,0637,23.05,23.05,23.05,23.05,1,18
FVS2021Z,20211221,0640,23.05,23.05,23.05,23.05,0,18
FVS2021Z,20211221,0641,23.10,23.10,23.10,23.10,1,3
FVS2021Z,20211221,0642,23.10,23.10,23.10,23.10,0,1
FVS2021Z,20211221,0644,23.05,23.05,23.05,23.05,1,16
FVS2021Z,20211221,0646,23.05,23.05,23.05,23.05,0,8
FVS2021Z,20211221,0649,23.05,23.05,23.05,23.05,0,1
FVS2021Z,20211221,0650,23.00,23.00,23.00,23.00,1,18
FVS2021Z,20211221,0653,23.00,23.00,23.00,23.00,0,79
FVS2021Z,20211221,0657,23.05,23.05,23.05,23.05,1,14
FVS2021Z,20211221,0658,23.05,23.05,23.05,23.05,0,1
FVS2021Z,20211221,0700,23.00,23.05,23.00,23.05,2,25
FVS2021Z,20211221,0703,23.00,23.00,23.00,23.00,1,31
FVS2021Z,20211221,0706,23.05,23.05,23.00,23.00,2,6
FVS2021Z,20211221,0707,23.05,23.05,23.05,23.05,1,18
FVS2021Z,20211221,0708,23.10,23.15,23.10,23.15,2,160
FVS2021Z,20211221,0709,23.20,23.20,23.20,23.20,1,4
FVS2021Z,20211221,0710,23.25,23.25,23.25,23.25,1,1
FVS2021Z,20211221,0712,23.25,23.25,23.20,23.25,2,16
FVS2021Z,20211221,0713,23.25,23.25,23.25,23.25,0,1
FVS2021Z,20211221,0714,23.30,23.30,23.30,23.30,1,29
FVS2021Z,20211221,0716,23.20,23.20,23.20,23.20,1,1
FVS2021Z,20211221,0717,23.15,23.15,23.15,23.15,1,21
FVS2021Z,20211221,0720,23.20,23.20,23.20,23.20,1,1
FVS2021Z,20211221,0723,23.20,23.20,23.20,23.20,0,20
FVS2021Z,20211221,0725,23.15,23.15,23.15,23.15,1,1
FVS2021Z,20211221,0726,23.15,23.15,23.15,23.15,0,26
FVS2021Z,20211221,0727,23.15,23.15,23.15,23.15,0,3
FVS2021Z,20211221,0728,23.10,23.10,23.10,23.10,1,21
FVS2021Z,20211221,0729,23.10,23.10,23.10,23.10,0,4
FVS2021Z,20211221,0730,23.10,23.10,23.10,23.10,0,3
FVS2021Z,20211221,0731,23.10,23.15,23.10,23.15,1,57
FVS2021Z,20211221,0732,23.15,23.15,23.15,23.15,0,4
FVS2021Z,20211221,0733,23.10,23.10,23.10,23.10,1,2
FVS2021Z,20211221,0734,23.10,23.10,23.10,23.10,0,1
FVS2021Z,20211221,0735,23.05,23.05,23.05,23.05,1,22
FVS2021Z,20211221,0736,23.05,23.10,23.05,23.10,1,13
FVS2021Z,20211221,0737,23.10,23.10,23.10,23.10,0,7
FVS2021Z,20211221,0738,23.10,23.10,23.10,23.10,0,49
FVS2021Z,20211221,0739,23.10,23.10,23.10,23.10,0,9
FVS2021Z,20211221,0740,23.05,23.05,23.05,23.05,1,4
FVS2021Z,20211221,0742,23.05,23.05,23.05,23.05,0,14
FVS2021Z,20211221,0744,23.05,23.10,23.05,23.10,1,23
FVS2021Z,20211221,0745,23.05,23.05,23.05,23.05,1,19
FVS2021Z,20211221,0746,23.05,23.05,23.05,23.05,0,61
FVS2021Z,20211221,0748,23.05,23.05,23.05,23.05,0,2
FVS2021Z,20211221,0750,23.05,23.05,23.05,23.05,0,6
FVS2021Z,20211221,0751,23.00,23.00,23.00,23.00,1,15
FVS2021Z,20211221,0752,23.00,23.00,23.00,23.00,0,108
FVS2021Z,20211221,0754,23.00,23.00,23.00,23.00,0,16
FVS2021Z,20211221,0755,23.00,23.05,23.00,23.05,1,90
FVS2021Z,20211221,0757,23.00,23.00,23.00,23.00,1,17
FVS2021Z,20211221,0758,23.00,23.00,23.00,23.00,0,6
FVS2021Z,20211221,0800,23.00,23.00,23.00,23.00,0,45
FVS2021Z,20211221,0801,23.05,23.05,23.05,23.05,1,35
FVS2021Z,20211221,0802,23.05,23.05,23.05,23.05,0,24
FVS2021Z,20211221,0803,23.05,23.05,23.05,23.05,0,22
FVS2021Z,20211221,0804,23.05,23.10,23.05,23.10,1,52
FVS2021Z,20211221,0805,23.10,23.10,23.10,23.10,0,8
FVS2021Z,20211221,0807,23.10,23.10,23.10,23.10,0,53
FVS2021Z,20211221,0808,23.10,23.10,23.10,23.10,0,7
FVS2021Z,20211221,0811,23.05,23.05,23.05,23.05,1,15
FVS2021Z,20211221,0812,23.10,23.10,23.10,23.10,1,30
FVS2021Z,20211221,0814,23.15,23.15,23.15,23.15,1,67
FVS2021Z,20211221,0815,23.10,23.10,23.10,23.10,1,51
FVS2021Z,20211221,0816,23.10,23.10,23.10,23.10,0,23
FVS2021Z,20211221,0817,23.10,23.10,23.10,23.10,0,37
FVS2021Z,20211221,0818,23.10,23.10,23.10,23.10,0,3
FVS2021Z,20211221,0819,23.05,23.05,23.05,23.05,1,42
FVS2021Z,20211221,0820,23.00,23.10,23.00,23.10,2,58
FVS2021Z,20211221,0821,23.05,23.05,23.05,23.05,1,2
FVS2021Z,20211221,0822,23.05,23.05,23.05,23.05,0,3
FVS2021Z,20211221,0823,23.10,23.10,23.10,23.10,1,23
FVS2021Z,20211221,0825,23.05,23.05,23.05,23.05,1,34
FVS2021Z,20211221,0826,23.10,23.10,23.10,23.10,1,13
FVS2021Z,20211221,0827,23.10,23.10,23.10,23.10,0,1
FVS2021Z,20211221,0828,23.10,23.10,23.10,23.10,0,45
FVS2021Z,20211221,0829,23.10,23.10,23.10,23.10,0,21
FVS2021Z,20211221,0830,23.10,23.10,23.05,23.05,3,59
FVS2021Z,20211221,0831,23.00,23.05,23.00,23.05,2,77
FVS2021Z,20211221,0832,23.05,23.10,23.05,23.05,2,51
FVS2021Z,20211221,0833,23.10,23.10,23.05,23.05,2,52
FVS2021Z,20211221,0834,23.10,23.20,23.10,23.20,4,38
FVS2021Z,20211221,0835,23.20,23.20,23.10,23.15,3,27
FVS2021Z,20211221,0836,23.10,23.10,23.10,23.10,1,12
FVS2021Z,20211221,0837,23.05,23.05,23.00,23.05,3,68
FVS2021Z,20211221,0838,23.00,23.00,22.95,23.00,3,25
FVS2021Z,20211221,0839,23.00,23.00,22.95,23.00,2,10
FVS2021Z,20211221,0840,23.00,23.10,23.00,23.05,3,35
FVS2021Z,20211221,0841,23.00,23.05,23.00,23.05,2,2
FVS2021Z,20211221,0842,23.10,23.15,23.10,23.15,2,11
FVS2021Z,20211221,0843,23.10,23.15,23.10,23.15,2,13
FVS2021Z,20211221,0844,23.15,23.20,23.15,23.15,2,78
FVS2021Z,20211221,0845,23.15,23.15,23.15,23.15,0,13
FVS2021Z,20211221,0846,23.20,23.25,23.15,23.15,5,48
FVS2021Z,20211221,0847,23.10,23.20,23.10,23.15,3,9
FVS2021Z,20211221,0848,23.15,23.15,23.15,23.15,0,2
FVS2021Z,20211221,0849,23.20,23.30,23.20,23.30,3,10
FVS2021Z,20211221,0850,23.25,23.30,23.20,23.30,3,11
FVS2021Z,20211221,0851,23.25,23.25,23.15,23.20,5,19
FVS2021Z,20211221,0852,23.20,23.20,23.20,23.20,0,1
FVS2021Z,20211221,0853,23.15,23.20,23.15,23.15,3,11
FVS2021Z,20211221,0854,23.20,23.20,23.20,23.20,1,1
FVS2021Z,20211221,0855,23.20,23.25,23.20,23.20,2,29
FVS2021Z,20211221,0856,23.20,23.20,23.20,23.20,0,4
FVS2021Z,20211221,0857,23.30,23.30,23.25,23.25,2,35
FVS2021Z,20211221,0858,23.20,23.20,23.20,23.20,1,2
FVS2021Z,20211221,0859,23.20,23.20,23.20,23.20,0,21
FVS2021Z,20211221,0900,23.15,23.15,23.15,23.15,1,24
FVS2021Z,20211221,0901,23.15,23.15,23.10,23.15,2,23
FVS2021Z,20211221,0902,23.15,23.15,23.10,23.10,1,5
FVS2021Z,20211221,0903,23.10,23.20,23.10,23.20,2,11
FVS2021Z,20211221,0904,23.20,23.20,23.20,23.20,0,6
FVS2021Z,20211221,0905,23.15,23.15,23.10,23.10,2,8
FVS2021Z,20211221,0906,23.10,23.10,23.05,23.10,2,26
FVS2021Z,20211221,0907,23.05,23.10,23.05,23.10,2,4
FVS2021Z,20211221,0908,23.15,23.15,23.10,23.15,3,15
FVS2021Z,20211221,0909,23.10,23.10,23.10,23.10,1,4
FVS2021Z,20211221,0910,23.05,23.10,23.05,23.10,2,17
FVS2021Z,20211221,0911,23.05,23.05,23.00,23.05,3,51
FVS2021Z,20211221,0912,23.00,23.00,23.00,23.00,1,3
FVS2021Z,20211221,0913,23.00,23.00,22.95,22.95,1,44
FVS2021Z,20211221,0914,23.00,23.00,22.95,22.95,2,74
FVS2021Z,20211221,0915,22.90,22.90,22.85,22.85,2,30
FVS2021Z,20211221,0916,22.85,22.85,22.85,22.85,0,3
FVS2021Z,20211221,0917,22.85,22.85,22.80,22.85,2,46
FVS2021Z,20211221,0918,22.85,22.85,22.80,22.80,1,8
FVS2021Z,20211221,0919,22.85,22.85,22.85,22.85,1,51
FVS2021Z,20211221,0920,22.85,22.85,22.80,22.80,1,11
FVS2021Z,20211221,0921,22.80,22.80,22.75,22.75,1,5
FVS2021Z,20211221,0922,22.75,22.90,22.75,22.90,2,36
FVS2021Z,20211221,0923,22.90,23.00,22.90,23.00,2,27
FVS2021Z,20211221,0924,23.00,23.00,23.00,23.00,0,4
FVS2021Z,20211221,0925,23.10,23.10,23.10,23.10,1,4
FVS2021Z,20211221,0926,23.15,23.20,23.15,23.20,2,17
FVS2021Z,20211221,0927,23.25,23.30,23.25,23.30,2,11
FVS2021Z,20211221,0928,23.30,23.30,23.30,23.30,0,22
FVS2021Z,20211221,0929,23.25,23.30,23.25,23.30,2,8
FVS2021Z,20211221,0930,23.25,23.25,23.25,23.25,1,5
FVS2021Z,20211221,0931,23.25,23.25,23.25,23.25,0,14
FVS2021Z,20211221,0932,23.25,23.25,23.25,23.25,0,27
FVS2021Z,20211221,0933,23.20,23.25,23.20,23.25,2,20
FVS2021Z,20211221,0934,23.25,23.30,23.25,23.30,1,18
FVS2021Z,20211221,0935,23.30,23.35,23.30,23.30,2,55
FVS2021Z,20211221,0936,23.25,23.25,23.25,23.25,1,6
FVS2021Z,20211221,0937,23.35,23.45,23.35,23.40,5,69
FVS2021Z,20211221,0938,23.40,23.45,23.35,23.40,4,59
FVS2021Z,20211221,0939,23.40,23.40,23.30,23.35,3,78
FVS2021Z,20211221,0940,23.35,23.35,23.35,23.35,0,3
FVS2021Z,20211221,0941,23.25,23.30,23.20,23.30,3,60
FVS2021Z,20211221,0942,23.30,23.30,23.25,23.30,2,10
FVS2021Z,20211221,0943,23.25,23.25,23.20,23.20,2,5
FVS2021Z,20211221,0944,23.25,23.25,23.20,23.20,2,58
FVS2021Z,20211221,0945,23.20,23.30,23.20,23.25,3,33
FVS2021Z,20211221,0946,23.20,23.20,23.20,23.20,1,61
FVS2021Z,20211221,0947,23.15,23.15,23.10,23.15,3,18
FVS2021Z,20211221,0948,23.15,23.15,23.10,23.10,1,4
FVS2021Z,20211221,0949,23.10,23.10,23.10,23.10,0,25
FVS2021Z,20211221,0950,23.10,23.10,23.00,23.05,3,28
FVS2021Z,20211221,0951,23.05,23.05,23.05,23.05,0,6
FVS2021Z,20211221,0952,23.05,23.05,23.00,23.00,1,20
FVS2021Z,20211221,0953,23.00,23.05,23.00,23.00,2,17
FVS2021Z,20211221,0954,23.00,23.00,23.00,23.00,0,6
FVS2021Z,20211221,0955,23.00,23.00,23.00,23.00,0,5
FVS2021Z,20211221,0956,22.95,23.00,22.95,23.00,2,52
FVS2021Z,20211221,0957,22.95,23.00,22.95,23.00,2,9
FVS2021Z,20211221,0959,23.00,23.00,23.00,23.00,0,69
FVS2021Z,20211221,1000,23.00,23.05,23.00,23.00,2,24
FVS2021Z,20211221,1001,23.00,23.00,22.90,22.90,4,201
FVS2021Z,20211221,1002,22.95,22.95,22.85,22.85,3,27
FVS2021Z,20211221,1003,22.85,22.90,22.85,22.85,2,11
FVS2021Z,20211221,1004,22.85,22.85,22.80,22.80,1,8
FVS2021Z,20211221,1005,22.80,22.80,22.75,22.80,2,15
FVS2021Z,20211221,1007,22.75,22.75,22.75,22.75,1,35
FVS2021Z,20211221,1008,22.75,22.75,22.75,22.75,0,8
FVS2021Z,20211221,1009,22.80,22.80,22.80,22.80,1,136
FVS2021Z,20211221,1010,22.80,22.80,22.80,22.80,0,1
FVS2021Z,20211221,1011,22.85,22.85,22.80,22.80,2,32
FVS2021Z,20211221,1012,22.85,22.85,22.85,22.85,1,6
FVS2021Z,20211221,1013,22.80,22.80,22.80,22.80,1,42
FVS2021Z,20211221,1014,22.80,22.80,22.80,22.80,0,19
FVS2021Z,20211221,1015,22.80,22.85,22.80,22.85,1,2
FVS2021Z,20211221,1016,22.80,22.80,22.75,22.80,3,29
FVS2021Z,20211221,1018,22.85,22.85,22.80,22.80,2,29
FVS2021Z,20211221,1019,22.80,22.80,22.80,22.80,0,37
FVS2021Z,20211221,1020,22.80,22.80,22.75,22.80,2,59
FVS2021Z,20211221,1021,22.80,22.80,22.75,22.80,2,13
FVS2021Z,20211221,1022,22.80,22.90,22.80,22.85,3,40
FVS2021Z,20211221,1023,22.85,22.85,22.80,22.80,1,37
FVS2021Z,20211221,1024,22.85,22.85,22.80,22.85,3,26
FVS2021Z,20211221,1025,22.85,22.85,22.80,22.80,3,36
FVS2021Z,20211221,1026,22.80,22.85,22.80,22.80,2,32
FVS2021Z,20211221,1027,22.80,22.85,22.80,22.85,1,14
FVS2021Z,20211221,1028,22.85,22.85,22.80,22.85,2,69
FVS2021Z,20211221,1029,22.85,22.90,22.80,22.80,7,56
FVS2021Z,20211221,1030,22.80,22.85,22.80,22.85,1,23
FVS2021Z,20211221,1031,22.80,22.80,22.80,22.80,1,1
FVS2021Z,20211221,1032,22.70,22.75,22.70,22.75,2,5
FVS2021Z,20211221,1033,22.70,22.70,22.70,22.70,1,4
FVS2021Z,20211221,1034,22.65,22.70,22.65,22.70,2,5
FVS2021Z,20211221,1037,22.60,22.60,22.60,22.60,1,2
FVS2021Z,20211221,1038,22.60,22.65,22.60,22.65,1,2
FVS2021Z,20211221,1041,22.50,22.50,22.50,22.50,1,11
FVS2021Z,20211221,1042,22.35,22.50,22.35,22.50,2,4
FVS2021Z,20211221,1043,22.45,22.45,22.40,22.40,2,4
FVS2021Z,20211221,1044,22.30,22.30,22.00,22.00,2,18
FVS2021Z,20211221,1045,21.65,22.20,21.55,22.20,3,16
FVS2021Z,20211221,1046,22.25,22.25,22.25,22.25,1,3
FVS2021Z,20211221,1047,22.20,22.20,22.20,22.20,1,1
FVS2021Z,20211221,1048,22.20,22.20,22.20,22.20,0,1
FVS2021Z,20211221,1049,22.15,22.15,22.15,22.15,1,5
FVS2021Z,20211221,1050,22.15,22.15,22.15,22.15,0,3
FVS2021Z,20211221,1101,22.20,22.20,22.20,22.20,1,1
FVS2021Z,20211221,1102,22.15,22.15,22.15,22.15,1,3
FVS2021Z,20211221,1104,22.25,22.25,22.25,22.25,1,2
FVS2021Z,20211221,1107,22.20,22.25,22.20,22.20,3,9
FVS2021Z,20211221,1112,22.15,22.15,22.15,22.15,1,17
FVS2021Z,20211221,1115,21.90,21.90,21.90,21.90,1,1
FVS2021Z,20211221,1119,21.95,21.95,21.95,21.95,1,1
FVS2021Z,20211221,1151,21.90,21.90,21.85,21.85,2,2
FVS2021Z,20211221,1207,21.90,21.90,21.90,21.90,1,3
FVS2021Z,20211221,1208,21.90,21.90,21.90,21.90,0,1
FVS2021Z,20211221,1209,21.95,21.95,21.95,21.95,1,20
FVS2021Z,20211221,1214,22.00,22.00,22.00,22.00,1,1
FVS2021Z,20211221,1215,21.95,21.95,21.95,21.95,1,1
FVS2021Z,20211221,1219,22.00,22.00,22.00,22.00,1,1
FVS2021Z,20211221,1221,22.85,22.85,22.85,22.85,1,0
FVS2021Z,20211221,1225,21.85,21.85,21.85,21.85,1,1
FVS2021Z,20211221,1226,21.85,21.85,21.85,21.85,0,1
FVS2021Z,20211221,1229,21.90,21.95,21.90,21.95,2,2
FVS2021Z,20211221,1236,21.85,21.85,21.85,21.85,1,16
FVS2021Z,20211221,1251,21.85,21.85,21.85,21.85,0,1
FVS2021Z,20211221,1300,21.90,21.90,21.90,21.90,1,1
FVS2021Z,20211221,1305,21.70,21.70,21.70,21.70,1,1
FVS2021Z,20211221,1310,21.80,21.80,21.80,21.80,1,1
FVS2021Z,20211221,1332,21.70,21.70,21.70,21.70,1,3
FVS2021Z,20211221,1334,21.70,21.70,21.70,21.70,0,1
FVS2021Z,20211221,1351,21.70,21.75,21.70,21.75,1,5
FVS2021Z,20211221,1405,21.75,21.75,21.75,21.75,0,4
FVS2021Z,20211221,1412,21.65,21.65,21.65,21.65,1,1
FVS2021Z,20211221,1417,21.65,21.75,21.65,21.75,2,19
FVS2021Z,20211221,1419,21.65,21.65,21.65,21.65,1,10
FVS2021Z,20211221,1423,21.65,21.70,21.65,21.70,1,4
FVS2021Z,20211221,1424,21.70,21.70,21.70,21.70,0,1
FVS2021Z,20211221,1425,21.70,21.70,21.70,21.70,0,7
FVS2021Z,20211221,1430,21.50,21.50,21.50,21.50,1,1
FVS2021Z,20211221,1434,21.60,21.60,21.60,21.60,1,1
FVS2021Z,20211221,1447,21.65,21.65,21.60,21.60,2,3
FVS2021Z,20211221,1449,21.70,21.70,21.70,21.70,1,1
FVS2021Z,20211221,1453,21.50,21.50,21.50,21.50,1,2
FVS2021Z,20211221,1454,21.50,21.50,21.30,21.35,3,35
FVS2021Z,20211221,1455,21.35,21.35,21.30,21.30,1,10
FVS2021Z,20211221,1456,21.40,21.40,21.30,21.30,2,8
FVS2021Z,20211221,1458,21.30,21.30,21.30,21.30,0,2
FVS2021Z,20211221,1459,21.40,21.40,21.40,21.40,1,7
FVS2021Z,20211222,0134,22.10,22.10,22.10,22.10,1,5
FVS2021Z,20211222,0137,22.10,22.10,22.10,22.10,0,5
FVS2021Z,20211222,0148,22.20,22.20,22.20,22.20,1,1
FVS2021Z,20211222,0152,22.10,22.10,22.05,22.05,2,10
FVS2021Z,20211222,0155,22.00,22.00,22.00,22.00,1,5
FVS2021Z,20211222,0157,21.95,21.95,21.90,21.90,2,10
FVS2021Z,20211222,0201,22.10,22.10,22.10,22.10,1,18
FVS2021Z,20211222,0202,22.10,22.10,22.10,22.10,0,1
FVS2021Z,20211222,0203,22.10,22.10,22.10,22.10,0,1
FVS2021Z,20211222,0204,22.10,22.10,22.10,22.10,0,5
FVS2021Z,20211222,0205,22.05,22.05,22.05,22.05,1,5
FVS2021Z,20211222,0207,22.15,22.15,22.15,22.15,1,6
FVS2021Z,20211222,0210,22.20,22.20,22.10,22.10,3,30
FVS2021Z,20211222,0211,22.10,22.10,22.10,22.10,0,10
FVS2021Z,20211222,0213,22.05,22.05,22.05,22.05,1,10
FVS2021Z,20211222,0219,22.25,22.25,22.25,22.25,1,10
FVS2021Z,20211222,0220,22.25,22.25,22.25,22.25,0,10
FVS2021Z,20211222,0221,22.30,22.30,22.30,22.30,1,1
FVS2021Z,20211222,0223,22.30,22.30,22.25,22.25,1,6
FVS2021Z,20211222,0224,22.25,22.25,22.25,22.25,0,7
FVS2021Z,20211222,0228,22.35,22.40,22.30,22.30,3,3
FVS2021Z,20211222,0229,22.35,22.35,22.35,22.35,1,1
FVS2021Z,20211222,0231,22.55,22.55,22.55,22.55,1,5
FVS2021Z,20211222,0234,22.65,22.65,22.65,22.65,1,5
FVS2021Z,20211222,0238,22.65,22.65,22.65,22.65,0,5
FVS2021Z,20211222,0241,22.60,22.70,22.60,22.70,2,5
FVS2021Z,20211222,0243,22.45,22.45,22.45,22.45,1,5
FVS2021Z,20211222,0244,22.45,22.45,22.45,22.45,0,45
FVS2021Z,20211222,0247,22.55,22.55,22.55,22.55,1,5
FVS2021Z,20211222,0248,22.40,22.40,22.40,22.40,1,5
FVS2021Z,20211222,0250,22.20,22.20,22.20,22.20,1,50
FVS2021Z,20211222,0254,22.50,22.50,22.50,22.50,1,5
FVS2021Z,20211222,0257,22.45,22.45,22.45,22.45,1,5
FVS2021Z,20211222,0300,22.35,22.40,22.35,22.40,2,5
FVS2021Z,20211222,0302,22.30,22.30,22.25,22.25,2,28
FVS2021Z,20211222,0304,22.35,22.40,22.35,22.40,2,5
FVS2021Z,20211222,0306,22.35,22.40,22.35,22.40,2,52
FVS2021Z,20211222,0307,22.55,22.60,22.50,22.50,3,7
FVS2021Z,20211222,0310,22.50,22.50,22.50,22.50,0,5
FVS2021Z,20211222,0313,22.50,22.50,22.50,22.50,0,5
FVS2021Z,20211222,0317,22.50,22.50,22.50,22.50,0,5
FVS2021Z,20211222,0319,22.45,22.45,22.45,22.45,1,80
FVS2021Z,20211222,0320,22.45,22.50,22.45,22.50,1,25
FVS2021Z,20211222,0322,22.40,22.40,22.40,22.40,1,1
FVS2021Z,20211222,0323,22.55,22.55,22.55,22.55,1,5
FVS2021Z,20211222,0325,22.35,22.35,22.35,22.35,1,5
FVS2021Z,20211222,0329,22.50,22.60,22.50,22.60,3,10
FVS2021Z,20211222,0330,22.55,22.55,22.45,22.45,3,10
FVS2021Z,20211222,0331,22.45,22.45,22.45,22.45,0,1
FVS2021Z,20211222,0332,22.45,22.45,22.45,22.45,0,1
FVS2021Z,20211222,0348,22.50,22.50,22.50,22.50,1,5
FVS2021Z,20211222,0404,22.60,22.60,22.60,22.60,1,20
FVS2021Z,20211222,0405,22.65,22.70,22.65,22.70,2,40
FVS2021Z,20211222,0413,22.55,22.55,22.55,22.55,1,25
FVS2021Z,20211222,0414,22.55,22.55,22.55,22.55,0,20
FVS2021Z,20211222,0417,22.65,22.65,22.65,22.65,1,20
FVS2021Z,20211222,0418,22.55,22.55,22.55,22.55,1,5
FVS2021Z,20211222,0419,22.55,22.55,22.55,22.55,0,9
FVS2021Z,20211222,0425,22.55,22.55,22.55,22.55,0,31
FVS2021Z,20211222,0445,22.50,22.50,22.50,22.50,1,2
FVS2021Z,20211222,0459,22.20,22.20,22.15,22.15,2,2
FVS2021Z,20211222,0528,22.12,22.12,22.12,22.12,1,0