FGBX2023Z,20230721,136.34,137.04,136.00,136.70,136.96,9,75
FGBX2023Z,20230724,137.14,137.80,137.14,137.30,137.08,17,74
FGBX2023Z,20230725,135.96,136.86,135.96,136.86,136.70,23,88
FGBX2023Z,20230726,136.68,136.72,136.20,136.20,135.76,7,103
FGBX2023Z,20230727,136.48,136.48,133.86,133.86,135.00,24,103
FGBX2023Z,20230728,134.00,134.56,132.16,134.56,134.44,13,121
FGBX2023Z,20230731,133.78,134.46,133.30,134.20,134.42,132,122
FGBX2023Z,20230801,134.42,134.42,132.04,132.04,132.34,34,241
FGBX2023Z,20230802,132.52,133.50,132.46,132.50,132.60,1119,271
FGBX2023Z,20230803,131.70,132.00,130.78,131.12,131.18,3685,1368
FGBX2023Z,20230804,130.50,132.74,130.42,132.74,131.78,2397,4526
FGBX2023Z,20230807,132.50,132.50,130.00,130.44,130.74,39,6904
FGBX2023Z,20230808,131.30,135.00,131.30,134.48,134.40,2186,6695
FGBX2023Z,20230809,134.82,134.86,132.92,133.08,133.58,174,8863
FGBX2023Z,20230810,132.90,133.74,131.56,131.56,132.48,422,9007
FGBX2023Z,20230811,132.50,132.50,130.28,130.30,130.52,394,9297
FGBX2023Z,20230814,129.32,130.68,129.32,130.68,130.22,343,9595
FGBX2023Z,20230815,129.82,129.82,128.32,129.56,129.24,815,9897
FGBX2023Z,20230816,129.06,130.00,129.06,129.30,129.82,1294,9871
FGBX2023Z,20230817,128.80,129.00,128.08,128.62,128.50,143,10629
FGBX2023Z,20230818,129.48,130.90,129.40,129.86,129.84,130,10751
FGBX2023Z,20230821,128.76,129.82,127.66,128.36,127.70,2010,10831
FGBX2023Z,20230822,128.16,129.90,128.16,129.90,129.62,2763,12035
FGBX2023Z,20230823,130.20,133.22,130.20,133.22,132.56,4222,14319
FGBX2023Z,20230824,133.20,134.32,132.54,132.54,132.56,509,16324
FGBX2023Z,20230825,132.20,132.48,131.28,131.94,131.82,2528,16543
FGBX2023Z,20230828,131.70,132.62,131.26,131.52,131.28,4281,17814
FGBX2023Z,20230829,131.78,133.12,131.14,132.90,132.56,10404,21263
FGBX2023Z,20230830,132.60,132.68,131.28,131.90,132.36,11205,29498
FGBX2023Z,20230831,131.88,133.94,131.30,133.58,133.76,43466,38165
FGBX2023Z,20230901,133.62,133.72,131.14,131.48,131.50,104972,67009
FGBX2023Z,20230904,131.56,131.56,130.48,130.64,130.62,102066,121776
FGBX2023Z,20230905,130.58,130.74,128.94,128.98,129.30,106028,173876
FGBX2023Z,20230906,128.82,129.94,128.34,128.64,128.80,113247,188612
FGBX2023Z,20230907,128.54,129.72,128.32,129.54,129.40,92625,191994
FGBX2023Z,20230908,129.76,130.82,129.32,129.76,130.06,56976,183838
FGBX2023Z,20230911,129.42,129.56,128.50,128.78,128.74,48559,183659
FGBX2023Z,20230912,128.68,129.78,128.52,129.12,128.90,64587,184373
FGBX2023Z,20230913,128.60,129.78,127.90,129.34,129.08,103975,184507
FGBX2023Z,20230914,129.36,130.98,128.86,129.84,130.16,100307,184459
FGBX2023Z,20230915,129.78,130.20,127.38,127.44,127.58,93279,187645
FGBX2023Z,20230918,127.24,127.60,126.40,127.06,126.46,72614,191237
FGBX2023Z,20230919,127.02,127.30,125.84,125.88,126.28,72749,191528
FGBX2023Z,20230920,125.78,127.14,125.70,126.40,126.76,69859,191112
FGBX2023Z,20230921,125.98,126.68,125.30,126.14,126.28,95802,193414
FGBX2023Z,20230922,126.02,127.34,124.88,125.80,125.64,87279,196292
FGBX2023Z,20230925,125.50,125.64,122.70,122.76,123.10,111547,198527
FGBX2023Z,20230926,122.78,124.02,122.46,122.80,123.00,99185,204176
FGBX2023Z,20230927,123.16,124.02,121.38,121.84,122.40,88019,202652
FGBX2023Z,20230928,121.78,122.40,119.06,120.96,119.54,162845,202323
FGBX2023Z,20230929,120.82,122.94,120.36,121.74,122.36,138486,210405
FGBX2023Z,20231002,121.50,122.08,119.52,119.76,119.92,92072,208497
FGBX2023Z,20231003,119.70,120.10,117.54,117.74,117.92,131613,211128
FGBX2023Z,20231004,117.72,119.62,116.42,119.22,118.66,142721,215667
FGBX2023Z,20231005,119.14,120.26,117.82,119.88,119.62,120562,209085
FGBX2023Z,20231006,119.78,120.08,117.92,119.18,119.58,107868,207911
FGBX2023Z,20231009,120.10,122.64,119.20,122.62,122.12,91360,208955
FGBX2023Z,20231010,122.50,123.08,120.70,122.14,122.24,117988,207217
FGBX2023Z,20231011,122.22,125.36,122.20,125.30,124.88,152209,204453
FGBX2023Z,20231012,125.38,126.30,121.94,122.08,123.46,112941,203754
FGBX2023Z,20231013,122.50,125.18,122.16,124.76,124.08,83414,201270
FGBX2023Z,20231016,124.12,124.26,122.06,122.60,122.52,67629,198311
FGBX2023Z,20231017,122.58,122.90,120.30,121.28,120.88,116557,200382
FGBX2023Z,20231018,121.22,121.40,119.52,120.34,119.68,96132,199106
FGBX2023Z,20231019,120.04,120.66,118.72,118.72,120.00,100349,199001
FGBX2023Z,20231020,118.88,120.30,118.82,119.98,119.98,85712,198356
FGBX2023Z,20231023,119.52,121.22,117.92,120.92,120.58,88823,205141
FGBX2023Z,20231024,120.76,123.02,120.74,121.82,121.00,98874,198567
FGBX2023Z,20231025,121.80,122.30,118.88,119.14,119.56,91001,196464
FGBX2023Z,20231026,119.04,120.58,118.24,120.44,119.84,93768,202144
FGBX2023Z,20231027,120.20,120.58,119.22,120.00,119.68,88215,202853
FGBX2023Z,20231030,119.54,121.08,119.12,120.08,120.12,102586,202893
FGBX2023Z,20231031,120.02,121.72,119.08,119.12,120.42,127977,204312
FGBX2023Z,20231101,119.44,121.66,118.72,121.62,121.04,112149,209953
FGBX2023Z,20231102,121.84,123.56,121.10,123.28,122.80,161838,207525
FGBX2023Z,20231103,123.14,124.98,122.58,124.30,124.62,141020,209570
FGBX2023Z,20231106,124.04,124.18,122.18,122.40,122.72,89862,203988
FGBX2023Z,20231107,122.62,125.62,122.00,125.04,125.28,129001,200828
FGBX2023Z,20231108,125.24,127.78,124.82,127.56,127.04,148360,200784
FGBX2023Z,20231109,127.58,127.82,123.80,123.86,125.62,144399,195790
FGBX2023Z,20231110,123.72,124.90,123.24,124.44,124.60,111780,195986
FGBX2023Z,20231113,123.86,125.20,123.54,124.60,124.34,97698,193153
FGBX2023Z,20231114,124.40,127.26,124.22,127.10,127.20,155811,193243
FGBX2023Z,20231115,127.04,128.00,125.34,125.68,126.26,178303,192017
FGBX2023Z,20231116,126.02,127.64,125.82,126.80,127.28,127125,188896
FGBX2023Z,20231117,126.92,128.72,126.42,127.46,127.34,157646,191199
FGBX2023Z,20231120,127.36,128.00,126.42,127.86,127.08,87411,188379
FGBX2023Z,20231121,127.82,128.90,127.30,127.94,128.52,120052,184221
FGBX2023Z,20231122,128.00,129.74,127.36,128.76,128.62,118477,182295
FGBX2023Z,20231123,128.90,129.24,127.28,127.64,127.52,83969,183535
FGBX2023Z,20231124,127.62,127.70,126.18,126.96,126.84,78914,184487
FGBX2023Z,20231127,126.76,128.94,126.28,128.64,128.58,86747,182907
FGBX2023Z,20231128,128.42,129.36,127.62,129.02,129.28,112748,182827
FGBX2023Z,20231129,129.20,131.00,129.10,131.00,130.76,161456,180341
FGBX2023Z,20231130,130.88,131.50,129.08,130.28,130.10,179045,182037
FGBX2023Z,20231201,130.48,132.12,129.72,131.76,131.30,214882,172989
FGBX2023Z,20231204,131.66,133.36,131.30,133.08,132.68,207038,151839
FGBX2023Z,20231205,133.20,136.76,133.14,136.66,136.58,182299,81710
FGBX2023Z,20231206,136.82,138.88,135.66,138.60,138.04,34283,34530
FGBX2023Z,20231207,138.34,138.76,137.36,138.56,138.56,0,0