FGBXS2022Z,20220722,175.10,175.10,175.10,175.10,175.10,0,0
FGBXS2022Z,20220725,177.74,177.74,177.74,177.74,175.74,2,2
FGBXS2022Z,20220726,178.44,178.44,178.44,178.44,178.44,0,2
FGBXS2022Z,20220727,178.96,178.96,178.96,178.96,178.96,0,2
FGBXS2022Z,20220728,178.00,178.00,178.00,178.00,181.50,2,2
FGBXS2022Z,20220729,182.80,182.80,182.80,182.80,182.80,0,2
FGBXS2022Z,20220801,184.28,184.28,184.28,184.28,184.28,0,2
FGBXS2022Z,20220802,185.12,185.12,185.12,185.12,185.12,0,2
FGBXS2022Z,20220803,182.46,182.46,182.46,182.46,182.46,0,2
FGBXS2022Z,20220804,183.68,183.68,183.68,183.68,183.68,0,2
FGBXS2022Z,20220805,180.26,180.26,180.26,180.26,180.26,0,2
FGBXS2022Z,20220808,181.86,181.86,181.86,181.86,181.86,0,2
FGBXS2022Z,20220809,180.04,182.00,180.04,180.78,180.38,44,32
FGBXS2022Z,20220810,183.28,183.28,183.12,183.12,182.14,69,100
FGBXS2022Z,20220811,178.36,178.36,178.36,178.36,177.86,105,205
FGBXS2022Z,20220812,177.32,177.32,177.32,177.32,177.46,157,352
FGBXS2022Z,20220815,180.52,180.52,180.52,180.52,180.82,1,353
FGBXS2022Z,20220816,177.44,177.44,177.44,177.44,177.44,16,369
FGBXS2022Z,20220817,175.22,175.22,175.22,175.22,175.22,0,369
FGBXS2022Z,20220818,175.34,175.34,174.86,174.86,175.92,88,421
FGBXS2022Z,20220819,171.08,171.08,171.08,171.08,170.96,455,847
FGBXS2022Z,20220822,171.76,171.76,170.10,170.10,169.72,1158,2014
FGBXS2022Z,20220823,170.84,170.84,167.62,167.74,168.22,11303,10391
FGBXS2022Z,20220824,166.44,168.40,166.28,166.88,167.32,3856,13773
FGBXS2022Z,20220825,167.60,168.06,166.14,166.26,167.44,10644,21123
FGBXS2022Z,20220826,166.74,167.36,164.98,166.62,166.44,19233,24002
FGBXS2022Z,20220829,164.36,165.82,163.00,164.32,164.28,9440,29348
FGBXS2022Z,20220830,164.40,165.14,162.82,163.42,163.48,61216,67248
FGBXS2022Z,20220831,164.34,164.96,161.08,162.62,162.64,39388,74144
FGBXS2022Z,20220901,161.58,161.80,158.54,159.52,159.40,59645,92950
FGBXS2022Z,20220902,159.98,161.96,157.90,160.86,160.90,91320,117714
FGBXS2022Z,20220905,162.76,162.76,158.96,160.34,160.40,110207,169894
FGBXS2022Z,20220906,160.28,163.58,157.56,160.24,160.18,82593,189052
FGBXS2022Z,20220907,159.50,162.28,158.52,161.66,161.64,69768,193418
FGBXS2022Z,20220908,162.62,163.74,158.46,158.50,158.52,70609,197011
FGBXS2022Z,20220909,157.76,159.32,156.10,156.96,156.96,65771,202200
FGBXS2022Z,20220912,156.04,159.94,155.48,159.80,159.80,49764,204877
FGBXS2022Z,20220913,158.78,159.80,157.06,157.88,157.82,76496,202236
FGBXS2022Z,20220914,158.44,160.42,156.54,160.06,160.12,69079,199930
FGBXS2022Z,20220915,159.42,160.64,158.20,159.94,159.92,65855,201245
FGBXS2022Z,20220916,159.48,160.08,158.22,158.76,158.78,59190,201224
FGBXS2022Z,20220919,159.04,159.46,156.60,158.02,158.02,38269,200305
FGBXS2022Z,20220920,157.60,157.84,152.44,153.08,153.10,74920,203386
FGBXS2022Z,20220921,154.30,156.44,154.18,156.14,156.14,64718,201654
FGBXS2022Z,20220922,157.18,159.88,153.98,154.16,154.14,84660,206613
FGBXS2022Z,20220923,154.22,156.80,152.20,154.90,154.88,82225,207572
FGBXS2022Z,20220926,153.94,155.00,152.56,154.12,153.94,63958,208723
FGBXS2022Z,20220927,151.70,153.04,147.84,148.22,148.24,104586,209190
FGBXS2022Z,20220928,147.94,148.64,142.70,148.58,148.56,131453,209841
FGBXS2022Z,20220929,148.08,149.10,144.34,145.56,145.52,81243,208980
FGBXS2022Z,20220930,144.52,148.90,144.46,146.78,146.64,101077,206766
FGBXS2022Z,20221003,147.18,153.76,145.66,153.38,153.32,62222,205667
FGBXS2022Z,20221004,152.68,156.08,151.98,153.66,153.60,69548,204199
FGBXS2022Z,20221005,152.76,153.30,148.36,149.26,149.28,61891,206272
FGBXS2022Z,20221006,150.18,150.98,148.14,148.96,148.92,75699,204671
FGBXS2022Z,20221007,148.42,148.42,144.64,145.44,145.48,61699,209095
FGBXS2022Z,20221010,146.16,146.46,139.62,139.88,140.06,64503,207639
FGBXS2022Z,20221011,140.86,141.28,138.26,139.78,139.80,102568,209746
FGBXS2022Z,20221012,138.28,139.12,134.40,136.62,136.54,71383,211161
FGBXS2022Z,20221013,137.46,141.30,135.44,138.50,138.52,81793,209098
FGBXS2022Z,20221014,140.04,143.24,136.40,136.52,136.60,69333,211714
FGBXS2022Z,20221017,137.52,140.70,136.98,139.62,139.60,46963,210132
FGBXS2022Z,20221018,139.80,141.02,137.02,140.08,140.00,53144,210514
FGBXS2022Z,20221019,140.12,140.30,137.84,139.36,139.34,64538,209985
FGBXS2022Z,20221020,137.58,138.94,136.20,138.06,138.06,64076,209451
FGBXS2022Z,20221021,136.14,136.80,132.94,134.98,135.04,77071,212958
FGBXS2022Z,20221024,136.30,139.64,135.10,138.46,138.42,58698,212291
FGBXS2022Z,20221025,139.30,144.32,139.30,144.20,144.12,56978,210108
FGBXS2022Z,20221026,144.30,146.30,143.36,145.58,145.58,54713,209008
FGBXS2022Z,20221027,145.10,148.18,143.52,147.72,147.64,65734,208432
FGBXS2022Z,20221028,147.24,147.92,144.22,147.46,147.44,53551,209112
FGBXS2022Z,20221031,146.80,147.00,143.58,144.38,144.22,62888,212178
FGBXS2022Z,20221101,145.14,147.08,143.82,145.06,144.96,54463,211494
FGBXS2022Z,20221102,144.36,146.56,143.74,146.04,146.04,50991,211156
FGBXS2022Z,20221103,143.40,144.68,142.18,143.54,143.52,64448,213695
FGBXS2022Z,20221104,143.96,145.22,141.90,142.16,142.14,48379,212675
FGBXS2022Z,20221107,142.54,143.48,140.50,141.44,141.44,44685,214511
FGBXS2022Z,20221108,141.00,144.34,139.68,143.76,143.76,47298,213738
FGBXS2022Z,20221109,143.50,146.24,143.22,146.14,146.20,42197,212317
FGBXS2022Z,20221110,146.88,151.36,145.76,150.82,150.82,52789,213725
FGBXS2022Z,20221111,149.28,150.06,145.84,146.18,146.18,42339,212691
FGBXS2022Z,20221114,145.58,147.72,145.18,145.84,145.86,40754,213293
FGBXS2022Z,20221115,146.42,149.66,145.66,148.32,148.28,61400,210562
FGBXS2022Z,20221116,148.16,151.96,147.16,151.68,151.64,44687,209447
FGBXS2022Z,20221117,151.76,153.20,150.88,152.02,152.00,51999,206509
FGBXS2022Z,20221118,152.68,153.06,149.84,152.22,152.22,37127,205263
FGBXS2022Z,20221121,152.66,154.18,150.66,153.00,152.98,29627,205453
FGBXS2022Z,20221122,152.60,153.70,151.76,153.12,153.08,30390,204718
FGBXS2022Z,20221123,153.26,157.28,152.36,156.70,156.66,71852,201098
FGBXS2022Z,20221124,157.14,160.10,157.14,159.66,159.60,39195,200709
FGBXS2022Z,20221125,158.92,159.34,155.90,156.48,156.46,43461,199731
FGBXS2022Z,20221128,158.30,158.74,155.12,156.22,156.16,41985,199002
FGBXS2022Z,20221129,156.70,158.96,156.32,158.88,158.92,67875,198428
FGBXS2022Z,20221130,158.36,159.06,157.22,158.36,158.30,72019,192324
FGBXS2022Z,20221201,159.56,162.46,159.22,161.58,161.58,104838,158514
FGBXS2022Z,20221202,161.70,163.72,161.20,162.22,162.28,121366,112991
FGBXS2022Z,20221205,162.80,164.60,161.78,162.88,162.90,109507,60244
FGBXS2022Z,20221206,162.92,165.24,162.16,164.68,164.70,87598,17483
FGBXS2022Z,20221207,165.14,165.88,163.06,164.34,164.50,13157,1758
FGBXS2022Z,20221208,164.48,165.46,164.02,164.50,164.50,975,0