FVS2022Z,20220804,27.10,27.25,26.75,27.15,27.10,996,10028
FVS2022Z,20220805,27.00,27.30,27.00,27.30,27.25,38,10122
FVS2022Z,20220808,27.05,27.05,26.85,26.85,26.95,59,10116
FVS2022Z,20220809,27.05,27.50,27.05,27.50,27.60,623,10127
FVS2022Z,20220810,27.55,27.60,27.25,27.25,27.15,87,10616
FVS2022Z,20220811,26.95,27.10,26.95,27.10,27.20,98,10615
FVS2022Z,20220812,26.80,27.00,26.70,26.70,26.75,17,10606
FVS2022Z,20220815,26.80,27.10,26.55,26.80,26.65,292,10614
FVS2022Z,20220816,26.70,26.75,26.55,26.60,26.70,112,10729
FVS2022Z,20220817,26.75,27.35,26.75,27.05,27.15,68,10743
FVS2022Z,20220818,27.25,27.25,26.75,26.75,27.05,309,10690
FVS2022Z,20220819,27.15,27.80,27.15,27.55,27.55,648,10817
FVS2022Z,20220822,27.90,28.55,27.90,28.30,28.45,826,10897
FVS2022Z,20220823,28.30,28.40,28.05,28.30,28.25,626,11027
FVS2022Z,20220824,28.35,28.35,27.70,27.95,27.75,785,11078
FVS2022Z,20220825,27.40,27.65,27.20,27.35,27.65,1419,11230
FVS2022Z,20220826,27.45,29.20,27.30,29.20,28.45,3407,11423
FVS2022Z,20220829,28.75,28.95,28.45,28.60,28.70,1140,13529
FVS2022Z,20220830,28.35,28.90,28.00,28.85,28.70,1006,13302
FVS2022Z,20220831,28.50,28.85,28.30,28.65,28.65,965,13375
FVS2022Z,20220901,28.70,29.30,28.70,28.80,29.25,981,13151
FVS2022Z,20220902,28.65,28.75,27.80,28.70,27.90,1476,13454
FVS2022Z,20220905,28.70,28.90,28.25,28.60,28.35,863,13321
FVS2022Z,20220906,28.00,28.55,28.00,28.50,28.15,950,13325
FVS2022Z,20220907,28.80,28.80,27.35,27.50,28.00,1636,13281
FVS2022Z,20220908,27.45,28.10,27.30,27.35,27.35,1434,13357
FVS2022Z,20220909,27.25,27.25,26.75,27.05,27.00,1366,13346
FVS2022Z,20220912,27.10,27.10,26.50,26.80,26.75,2243,13454
FVS2022Z,20220913,26.65,27.90,26.55,27.90,27.45,1735,13411
FVS2022Z,20220914,27.80,28.05,27.55,27.55,27.70,2297,13954
FVS2022Z,20220915,27.90,28.15,27.55,27.55,27.80,913,14771
FVS2022Z,20220916,28.10,28.45,27.65,27.65,28.35,1616,14804
FVS2022Z,20220919,27.75,28.35,27.35,27.50,27.75,2120,15218
FVS2022Z,20220920,27.40,28.15,27.15,27.75,27.85,4381,15677
FVS2022Z,20220921,28.00,28.50,27.45,28.00,27.75,4110,16737
FVS2022Z,20220922,28.60,28.60,27.65,28.00,28.20,3095,17626
FVS2022Z,20220923,28.20,29.90,28.00,29.25,29.15,5176,17610
FVS2022Z,20220926,29.90,30.00,29.25,29.75,29.55,4902,17902
FVS2022Z,20220927,29.85,30.50,29.25,29.85,29.85,2857,17922
FVS2022Z,20220928,30.15,30.85,29.45,29.50,29.70,6605,18580
FVS2022Z,20220929,29.65,30.75,29.60,30.35,30.55,8743,19032
FVS2022Z,20220930,30.65,30.65,29.90,30.50,29.95,5232,18994
FVS2022Z,20221003,30.65,30.80,29.70,30.15,29.75,4916,18957
FVS2022Z,20221004,30.45,30.45,28.75,29.20,28.90,3919,20186
FVS2022Z,20221005,29.30,29.70,29.10,29.15,29.50,3613,19996
FVS2022Z,20221006,29.00,29.85,28.85,29.60,29.30,1675,19872
FVS2022Z,20221007,29.60,30.40,29.20,30.20,30.05,11436,19728
FVS2022Z,20221010,30.60,31.15,30.30,30.75,30.80,5554,22141
FVS2022Z,20221011,31.10,31.50,30.65,31.45,30.85,4370,23895
FVS2022Z,20221012,31.15,31.20,30.50,30.60,30.75,7105,25120
FVS2022Z,20221013,30.60,31.25,29.70,29.85,29.95,8469,26688
FVS2022Z,20221014,29.65,30.90,29.30,30.55,30.25,12297,25335
FVS2022Z,20221017,30.60,30.60,29.20,29.95,29.35,6747,28454
FVS2022Z,20221018,29.80,29.95,29.00,29.05,29.30,11201,29575
FVS2022Z,20221019,29.05,29.60,28.65,29.30,29.10,8483,31797
FVS2022Z,20221020,29.35,29.45,28.55,29.05,28.65,7393,33497
FVS2022Z,20221021,29.25,29.35,28.60,29.10,28.90,9105,33365
FVS2022Z,20221024,29.05,29.25,28.60,28.60,28.90,14222,34846
FVS2022Z,20221025,28.60,28.90,27.65,27.70,28.20,8276,37540
FVS2022Z,20221026,28.20,28.20,27.25,27.55,27.40,9715,37315
FVS2022Z,20221027,27.40,27.65,26.55,26.90,26.75,13018,37065
FVS2022Z,20221028,26.75,27.10,25.85,26.10,26.20,7586,36832
FVS2022Z,20221031,26.15,26.50,25.60,25.70,25.85,9746,36760
FVS2022Z,20221101,25.70,25.70,25.15,25.25,25.35,12078,39458
FVS2022Z,20221102,25.30,25.35,24.80,25.30,25.10,18055,41100
FVS2022Z,20221103,25.25,25.40,24.50,24.60,24.85,22648,46332
FVS2022Z,20221104,24.55,24.60,23.65,24.20,24.15,23277,49596
FVS2022Z,20221107,24.40,24.45,23.50,23.80,23.85,10776,52560
FVS2022Z,20221108,23.80,24.15,23.40,23.85,23.45,21892,53169
FVS2022Z,20221109,24.00,24.30,23.65,24.10,23.80,35683,59077
FVS2022Z,20221110,24.05,24.10,22.50,23.05,22.60,30137,70112
FVS2022Z,20221111,23.20,23.30,22.35,22.45,22.60,32934,70378
FVS2022Z,20221114,22.70,22.80,21.80,22.25,22.15,43036,77699
FVS2022Z,20221115,22.50,23.40,21.75,23.25,22.30,30140,88289
FVS2022Z,20221116,23.45,23.45,22.50,22.65,22.75,19881,88968
FVS2022Z,20221117,22.75,23.35,22.35,22.75,22.85,21834,88998
FVS2022Z,20221118,22.85,22.90,22.15,22.20,22.35,17800,90667
FVS2022Z,20221121,22.35,22.70,21.95,21.95,22.15,15191,90121
FVS2022Z,20221122,22.00,22.15,21.25,21.30,21.35,25983,89581
FVS2022Z,20221123,21.20,21.45,20.50,20.50,20.90,16576,85425
FVS2022Z,20221124,20.90,21.15,20.55,21.10,20.85,9279,83455
FVS2022Z,20221125,21.30,21.45,20.70,20.85,20.85,12040,84003
FVS2022Z,20221128,21.15,22.05,20.90,21.90,21.75,16688,84578
FVS2022Z,20221129,22.10,22.10,21.25,21.35,21.75,13519,84169
FVS2022Z,20221130,21.30,21.65,20.40,20.55,21.30,23875,84350
FVS2022Z,20221201,20.75,20.85,20.20,20.20,20.65,21609,88510
FVS2022Z,20221202,20.45,20.80,19.70,19.90,19.90,18453,89659
FVS2022Z,20221205,19.90,20.60,19.90,20.35,20.10,20901,87238
FVS2022Z,20221206,20.30,21.15,20.05,21.00,20.90,21723,82818
FVS2022Z,20221207,21.00,21.60,20.85,21.35,21.50,28406,80906
FVS2022Z,20221208,21.60,21.85,21.05,21.15,21.45,33863,76212
FVS2022Z,20221209,21.00,21.70,20.85,21.60,21.35,24840,69005
FVS2022Z,20221212,21.80,21.95,21.45,21.60,21.80,18487,62362
FVS2022Z,20221213,21.50,21.85,19.50,20.15,20.35,49906,59497
FVS2022Z,20221214,20.20,20.70,19.70,19.95,20.00,31202,51107
FVS2022Z,20221215,20.00,21.50,19.70,21.00,21.10,60615,49932
FVS2022Z,20221216,21.40,22.80,20.65,22.20,22.45,32056,35556
FVS2022Z,20221219,22.35,22.35,21.05,21.80,21.10,21180,29696
FVS2022Z,20221220,21.95,22.40,20.00,20.45,20.70,14685,21145
FVS2022Z,20221221,19.85,19.85,19.50,19.80,19.80,283,14909