FV2023Z,20230809,107.6250000,107.7812500,107.5937500,107.6093750,107.6015625,29018,56092
FV2023Z,20230810,107.7500000,107.9375000,107.2031250,107.2968750,107.2890625,45594,87444
FV2023Z,20230811,107.2734375,107.2968750,106.8203125,106.8203125,106.8281250,18291,95496
FV2023Z,20230814,106.7031250,106.7500000,106.5078125,106.5937500,106.6015625,42332,119820
FV2023Z,20230815,106.3750000,106.8046875,106.1718750,106.4921875,106.4921875,84414,180854
FV2023Z,20230816,106.5703125,106.6875000,106.3281250,106.3437500,106.3593750,82570,235265
FV2023Z,20230817,106.3437500,106.4296875,106.1093750,106.2343750,106.2343750,86644,292299
FV2023Z,20230818,106.4843750,106.5859375,106.3593750,106.4453125,106.4375000,94487,350978
FV2023Z,20230821,106.3281250,106.3515625,106.0078125,106.0859375,106.1015625,186696,457347
FV2023Z,20230822,106.1562500,106.1796875,105.9218750,106.0000000,106.0000000,267570,615482
FV2023Z,20230823,106.1640625,106.5703125,106.0937500,106.4843750,106.4921875,1042039,1098738
FV2023Z,20230824,106.3750000,106.4921875,106.2343750,106.2812500,106.2968750,2359670,2232263
FV2023Z,20230825,106.2265625,106.3359375,105.9218750,106.1796875,106.1718750,2678955,3489856
FV2023Z,20230828,106.0937500,106.2968750,106.0937500,106.2734375,106.2812500,2951247,4705581
FV2023Z,20230829,106.2421875,106.8437500,106.1406250,106.7734375,106.7656250,2142269,5166808
FV2023Z,20230830,106.7500000,106.9921875,106.6640625,106.8046875,106.8046875,1308046,5298933
FV2023Z,20230831,106.9062500,106.9687500,106.7265625,106.9296875,106.9218750,1340044,5322703
FV2023Z,20230901,107.0000000,107.2890625,106.6015625,106.7187500,106.7265625,1439820,5404565
FV2023Z,20230905,106.4453125,106.5703125,106.3046875,106.3203125,106.3203125,1063229,5403863
FV2023Z,20230906,106.4140625,106.4218750,106.0000000,106.0390625,106.0390625,1202901,5349230
FV2023Z,20230907,106.1406250,106.3203125,105.9921875,106.3046875,106.3125000,946716,5355764
FV2023Z,20230908,106.3437500,106.5000000,106.1953125,106.2265625,106.2265625,715596,5361815
FV2023Z,20230911,106.1875000,106.2187500,106.1015625,106.1640625,106.1640625,655656,5379519
FV2023Z,20230912,106.1250000,106.1718750,106.0546875,106.1484375,106.1484375,588861,5389398
FV2023Z,20230913,105.9453125,106.3437500,105.6328125,106.2421875,106.2421875,1222813,5431041
FV2023Z,20230914,106.3593750,106.4140625,106.0468750,106.1171875,106.1171875,1290454,5497287
FV2023Z,20230915,105.9843750,106.0937500,105.8828125,105.9609375,105.9687500,899439,5518532
FV2023Z,20230918,105.8515625,105.9687500,105.7656250,105.8984375,105.9062500,689056,5494278
FV2023Z,20230919,105.8593750,105.8671875,105.6328125,105.6406250,105.6484375,965372,5509529
FV2023Z,20230920,105.8125000,105.9296875,105.5078125,105.6640625,105.6562500,1329923,5508879
FV2023Z,20230921,105.1796875,105.3281250,105.0781250,105.2421875,105.2421875,1363603,5525849
FV2023Z,20230922,105.3515625,105.5781250,105.2968750,105.4453125,105.4453125,1005247,5511439
FV2023Z,20230925,105.3437500,105.4453125,105.2578125,105.2812500,105.2812500,925104,5581718
FV2023Z,20230926,105.4531250,105.4609375,105.2031250,105.2578125,105.2500000,1045001,5578706
FV2023Z,20230927,105.3984375,105.4531250,104.8515625,104.9218750,104.9140625,1470197,5564906
FV2023Z,20230928,104.9921875,105.2109375,104.7500000,105.2031250,105.2031250,1425223,5568503
FV2023Z,20230929,105.4375000,105.5625000,105.3046875,105.3515625,105.3593750,1740655,5578231
FV2023Z,20231002,105.0703125,105.0937500,104.8593750,104.9062500,104.9140625,1102946,5590477
FV2023Z,20231003,104.7656250,104.9921875,104.5468750,104.5468750,104.5625000,1544228,5630714
FV2023Z,20231004,104.7031250,104.9296875,104.5859375,104.9062500,104.9140625,1638515,5656847
FV2023Z,20231005,104.9687500,105.1328125,104.8125000,105.0625000,105.0703125,1187429,5675422
FV2023Z,20231006,104.9218750,104.9453125,104.3828125,104.7968750,104.7890625,1547614,5691708
FV2023Z,20231009,105.1484375,105.5234375,105.1484375,105.5000000,105.4921875,574975,5729080
FV2023Z,20231010,105.1640625,105.5312500,105.1328125,105.3359375,105.3359375,1492624,5746169
FV2023Z,20231011,105.4765625,105.5078125,105.2421875,105.3515625,105.3515625,1412245,5728694
FV2023Z,20231012,105.4921875,105.6406250,104.8984375,104.9531250,104.9531250,1517018,5718223
FV2023Z,20231013,105.2265625,105.3750000,105.0937500,105.1718750,105.1718750,1037611,5709670
FV2023Z,20231016,105.0234375,105.1171875,104.8671875,104.8906250,104.8828125,898727,5715259
FV2023Z,20231017,104.7031250,104.7265625,104.1406250,104.2265625,104.2265625,1506998,5702110
FV2023Z,20231018,104.2968750,104.3046875,103.9609375,104.0312500,104.0234375,1442247,5624684
FV2023Z,20231019,103.7968750,104.1406250,103.7343750,103.9218750,103.9218750,1751672,5605752
FV2023Z,20231020,104.0390625,104.4687500,104.0000000,104.3437500,104.3515625,1375479,5581503
FV2023Z,20231023,104.0859375,104.6250000,104.0859375,104.6171875,104.6171875,1348524,5573260
FV2023Z,20231024,104.4843750,104.6015625,104.3203125,104.4765625,104.4687500,1357179,5565146
FV2023Z,20231025,104.4140625,104.4296875,104.0937500,104.1171875,104.1171875,1288963,5648074
FV2023Z,20231026,104.0859375,104.6171875,104.0078125,104.5625000,104.5703125,1533310,5686764
FV2023Z,20231027,104.5625000,104.7031250,104.4609375,104.6875000,104.6875000,1158054,5703201
FV2023Z,20231030,104.4843750,104.5546875,104.3906250,104.5468750,104.5546875,1064494,5692026
FV2023Z,20231031,104.7500000,104.7734375,104.4296875,104.4765625,104.4765625,1569552,5732427
FV2023Z,20231101,104.5234375,104.9609375,104.4687500,104.9609375,104.9531250,1921609,5833694
FV2023Z,20231102,105.2421875,105.4843750,105.0703125,105.1796875,105.1796875,1928564,5850942
FV2023Z,20231103,105.2187500,106.0000000,105.1875000,105.7890625,105.7890625,2137262,5906072
FV2023Z,20231106,105.5156250,105.5546875,105.2578125,105.2812500,105.2734375,1300338,5933965
FV2023Z,20231107,105.3906250,105.6718750,105.3437500,105.5546875,105.5546875,1434178,5977714
FV2023Z,20231108,105.4843750,105.6562500,105.4609375,105.5703125,105.5781250,1308850,5944008
FV2023Z,20231109,105.4218750,105.5312500,105.0703125,105.1171875,105.1171875,1506719,5921192
FV2023Z,20231110,105.2500000,105.3515625,104.9687500,104.9843750,104.9843750,1176126,5946464
FV2023Z,20231113,104.9453125,105.0312500,104.7500000,105.0078125,105.0000000,931827,5938271
FV2023Z,20231114,105.0468750,106.0234375,104.8750000,106.0078125,106.0156250,1826707,5955361
FV2023Z,20231115,105.8671875,106.0468750,105.4687500,105.5625000,105.5703125,1763120,5954453
FV2023Z,20231116,105.7890625,106.0390625,105.7812500,105.9687500,105.9687500,1289098,5959693
FV2023Z,20231117,106.0546875,106.1093750,105.7343750,105.8125000,105.8125000,1305059,5931999
FV2023Z,20231120,105.7343750,105.9140625,105.7031250,105.8671875,105.8593750,1355613,5748714
FV2023Z,20231121,105.9218750,106.0625000,105.7890625,105.9453125,105.9453125,2704734,4938548
FV2023Z,20231122,106.1406250,106.1484375,105.7031250,105.8437500,105.8359375,3555818,3928061
FV2023Z,20231124,105.6093750,105.6796875,105.5546875,105.5937500,105.5937500,2023994,3428215
FV2023Z,20231127,105.7109375,105.9765625,105.6562500,105.9687500,105.9687500,6452185,1100890
FV2023Z,20231128,105.9375000,106.4375000,105.8828125,106.4296875,106.4296875,2285467,294246
FV2023Z,20231129,106.6250000,106.8203125,106.5390625,106.6640625,106.6718750,531542,108865
FV2023Z,20231130,106.7031250,106.8203125,106.3359375,106.3593750,106.3671875,49293,37620
FV2023Z,20231201,106.5156250,107.0468750,106.3750000,106.9765625,106.9687500,10832,11329
FV2023Z,20231204,106.8359375,106.8671875,106.5781250,106.6171875,106.6250000,5827,10541
FV2023Z,20231205,106.8828125,107.0546875,106.7812500,107.0312500,107.0234375,4070,7577
FV2023Z,20231206,106.9921875,107.0859375,106.9609375,107.0625000,107.0625000,6946,9983
FV2023Z,20231207,107.0781250,107.0781250,107.0781250,107.0781250,107.1328125,70,3504
FV2023Z,20231208,106.4062500,106.6953125,106.4062500,106.4921875,106.5078125,8205,2435
FV2023Z,20231211,106.3984375,106.4609375,106.3671875,106.3671875,106.5546875,436,1025
FV2023Z,20231212,106.8203125,106.8203125,106.5390625,106.6562500,106.6406250,568,717
FV2023Z,20231213,107.6093750,107.6093750,107.6093750,107.6093750,107.6093750,536,717
FV2023Z,20231214,108.0000000,108.0000000,107.9921875,107.9921875,107.9609375,22,484
FV2023Z,20231215,107.9218750,107.9218750,107.8359375,107.8437500,107.8359375,67,482
FV2023Z,20231218,107.9765625,107.9765625,107.9765625,107.9765625,107.7343750,1,467
FV2023Z,20231219,107.9609375,108.0156250,107.7656250,107.7656250,107.8281250,117,469
FV2023Z,20231220,107.9453125,107.9453125,107.8828125,107.8828125,108.0312500,23,426
FV2023Z,20231221,108.1250000,108.1250000,108.1250000,108.1250000,108.1250000,0,426
FV2023Z,20231222,108.2734375,108.2812500,108.2734375,108.2734375,108.2421875,128,152
FV2023Z,20231226,108.0937500,108.0937500,108.0625000,108.0625000,108.0937500,55,137
FV2023Z,20231227,108.6250000,108.6250000,108.6250000,108.6250000,108.6250000,6,81
FV2023Z,20231228,108.3828125,108.3828125,108.3828125,108.3828125,108.3828125,55,81
FV2023Z,20231229,108.6718750,108.6718750,108.6718750,108.6718750,108.6718750,0,0