FVS2023Z,20230803,18.55,18.55,18.50,18.50,18.55,57,3589
FVS2023Z,20230804,18.25,18.45,18.15,18.45,18.10,236,3620
FVS2023Z,20230807,18.35,18.35,18.00,18.00,18.20,340,3660
FVS2023Z,20230808,18.55,18.60,18.25,18.25,18.65,153,3644
FVS2023Z,20230809,18.10,18.35,17.95,18.35,18.20,379,3659
FVS2023Z,20230810,17.90,18.30,17.80,18.20,17.90,87,3806
FVS2023Z,20230811,18.05,18.30,18.05,18.30,18.25,814,3823
FVS2023Z,20230814,18.40,18.45,18.15,18.15,18.25,587,3692
FVS2023Z,20230815,18.35,18.65,18.30,18.65,18.40,366,3797
FVS2023Z,20230816,18.60,18.65,18.40,18.65,18.40,491,4046
FVS2023Z,20230817,18.70,19.30,18.45,19.30,18.90,881,3873
FVS2023Z,20230818,19.20,19.30,18.80,18.90,19.05,913,4032
FVS2023Z,20230821,18.75,18.75,18.40,18.55,18.60,339,4094
FVS2023Z,20230822,18.45,18.65,18.15,18.65,18.55,939,4101
FVS2023Z,20230823,18.25,18.60,18.25,18.40,18.35,1471,4324
FVS2023Z,20230824,18.35,18.75,18.00,18.65,18.60,1469,4229
FVS2023Z,20230825,18.50,18.70,18.20,18.30,18.55,653,4406
FVS2023Z,20230828,18.30,18.35,17.80,18.00,18.10,458,4550
FVS2023Z,20230829,17.85,17.95,17.55,17.60,17.65,2057,4572
FVS2023Z,20230830,17.55,17.75,17.40,17.45,17.60,1416,5205
FVS2023Z,20230831,17.40,17.55,17.20,17.30,17.35,1564,5299
FVS2023Z,20230901,17.35,17.35,17.00,17.20,17.20,1456,6447
FVS2023Z,20230904,17.05,17.45,17.00,17.30,17.45,1239,6644
FVS2023Z,20230905,17.50,17.65,17.15,17.25,17.25,597,7105
FVS2023Z,20230906,17.25,17.65,17.25,17.45,17.40,599,6987
FVS2023Z,20230907,17.60,17.80,17.40,17.45,17.65,439,7111
FVS2023Z,20230908,17.40,17.75,17.10,17.20,17.15,837,7170
FVS2023Z,20230911,17.05,17.20,16.85,17.00,17.05,1875,7347
FVS2023Z,20230912,16.95,17.25,16.95,17.15,17.15,2360,8164
FVS2023Z,20230913,17.25,17.40,17.00,17.20,17.05,3308,8643
FVS2023Z,20230914,17.25,17.25,16.40,16.45,16.45,4043,9701
FVS2023Z,20230915,16.30,16.65,16.15,16.60,16.50,4434,11362
FVS2023Z,20230918,16.70,17.10,16.55,16.95,16.85,5652,12038
FVS2023Z,20230919,17.00,17.00,16.60,16.70,16.80,4108,14950
FVS2023Z,20230920,16.70,16.80,16.45,16.80,16.60,4075,16712
FVS2023Z,20230921,17.00,17.50,16.75,17.45,17.35,8828,17381
FVS2023Z,20230922,17.55,17.80,17.20,17.60,17.25,3541,18995
FVS2023Z,20230925,17.45,18.10,17.30,17.90,17.90,7691,18784
FVS2023Z,20230926,17.80,18.75,17.80,18.65,18.30,7344,19775
FVS2023Z,20230927,18.30,19.05,18.10,18.35,18.60,8833,20430
FVS2023Z,20230928,18.45,18.65,18.00,18.05,18.10,6300,23328
FVS2023Z,20230929,18.05,18.25,17.70,18.15,17.90,8310,24030
FVS2023Z,20231002,18.00,18.55,17.65,18.35,18.10,9376,24332
FVS2023Z,20231003,18.50,19.40,18.05,19.25,19.00,9674,25607
FVS2023Z,20231004,19.30,19.55,18.85,18.90,19.15,14223,27780
FVS2023Z,20231005,18.90,19.15,18.70,18.70,19.05,8358,28954
FVS2023Z,20231006,18.80,19.15,18.10,18.35,18.40,15227,29327
FVS2023Z,20231009,19.35,19.45,18.30,18.35,18.85,11161,32796
FVS2023Z,20231010,18.30,18.35,17.65,17.80,17.80,10896,31340
FVS2023Z,20231011,17.80,17.95,17.50,17.55,17.65,9821,32182
FVS2023Z,20231012,17.40,18.20,17.25,17.80,17.35,14087,33039
FVS2023Z,20231013,17.80,19.50,17.55,19.30,18.70,16173,35848
FVS2023Z,20231016,19.00,19.30,18.20,18.20,18.60,10790,39407
FVS2023Z,20231017,18.40,19.00,18.15,18.75,18.40,20128,39575
FVS2023Z,20231018,18.95,20.00,18.70,19.90,19.55,17912,40190
FVS2023Z,20231019,19.65,20.75,19.65,20.75,20.05,19710,41616
FVS2023Z,20231020,20.75,21.15,20.50,21.00,21.15,17302,44291
FVS2023Z,20231023,21.00,21.45,19.85,20.30,20.25,27021,46262
FVS2023Z,20231024,20.15,20.15,19.30,19.40,19.65,11772,48669
FVS2023Z,20231025,19.45,20.60,19.30,20.30,19.55,15061,49534
FVS2023Z,20231026,20.60,20.90,20.05,20.40,20.40,16521,52525
FVS2023Z,20231027,20.05,21.00,19.90,21.00,20.00,15705,57311
FVS2023Z,20231030,20.80,20.80,19.65,19.75,20.00,15654,58044
FVS2023Z,20231031,19.80,19.85,18.75,18.85,19.15,13369,61507
FVS2023Z,20231101,18.90,18.95,17.95,18.20,18.40,22828,63059
FVS2023Z,20231102,18.10,18.15,17.45,17.50,17.70,20886,64703
FVS2023Z,20231103,17.65,17.70,17.05,17.15,17.05,21546,68436
FVS2023Z,20231106,17.35,17.45,16.80,16.80,16.85,19357,70499
FVS2023Z,20231107,16.90,17.00,16.50,16.55,16.55,31022,72748
FVS2023Z,20231108,16.65,16.75,15.95,16.15,16.15,40253,79894
FVS2023Z,20231109,16.20,16.50,15.80,16.50,15.95,23418,89712
FVS2023Z,20231110,16.45,16.50,16.00,16.15,16.10,26725,93400
FVS2023Z,20231113,16.30,16.45,15.85,15.95,15.85,28147,96203
FVS2023Z,20231114,16.00,16.05,15.30,15.55,15.45,44879,102694
FVS2023Z,20231115,15.55,15.55,15.15,15.30,15.30,24400,114894
FVS2023Z,20231116,15.30,15.75,15.20,15.50,15.65,36109,118000
FVS2023Z,20231117,15.50,15.60,15.10,15.20,15.20,16611,127079
FVS2023Z,20231120,15.25,15.30,14.85,14.95,14.85,14180,127819
FVS2023Z,20231121,14.90,15.10,14.85,14.90,14.90,14614,126834
FVS2023Z,20231122,14.90,14.95,14.60,14.75,14.65,15170,124699
FVS2023Z,20231123,14.75,14.85,14.55,14.80,14.75,6569,124142
FVS2023Z,20231124,14.70,14.95,14.40,14.55,14.60,11796,124319
FVS2023Z,20231127,14.60,14.70,14.40,14.60,14.55,14161,125049
FVS2023Z,20231128,14.50,14.80,14.45,14.50,14.60,20133,123316
FVS2023Z,20231129,14.50,14.65,14.25,14.55,14.60,12344,122613
FVS2023Z,20231130,14.60,14.60,14.25,14.40,14.45,13079,121869
FVS2023Z,20231201,14.40,14.40,14.15,14.25,14.15,17686,120554
FVS2023Z,20231204,14.30,14.55,14.15,14.35,14.40,24718,121560
FVS2023Z,20231205,14.40,14.60,14.15,14.25,14.25,11792,122038
FVS2023Z,20231206,14.20,14.40,14.05,14.35,14.25,35395,121174
FVS2023Z,20231207,14.35,14.70,14.35,14.45,14.45,29733,115517
FVS2023Z,20231208,14.40,14.55,13.90,14.05,14.05,27697,109899
FVS2023Z,20231211,14.15,14.15,13.75,13.80,13.90,26579,109329
FVS2023Z,20231212,13.80,13.95,13.15,13.25,13.40,35283,102629
FVS2023Z,20231213,13.35,13.45,12.90,13.15,13.40,26632,95240
FVS2023Z,20231214,12.90,13.20,12.65,13.00,12.95,52176,89021
FVS2023Z,20231215,12.90,13.20,12.65,13.10,12.85,36477,77218
FVS2023Z,20231218,13.15,13.35,12.90,12.90,13.05,43166,66512
FVS2023Z,20231219,12.80,13.10,12.25,12.25,12.90,15514,42915
FVS2023Z,20231220,12.60,12.75,12.15,12.55,12.55,0,0