FGBXS2023Z,20230721,136.34,137.04,136.00,136.70,136.96,9,74
FGBXS2023Z,20230724,137.14,137.80,137.14,137.30,137.08,17,88
FGBXS2023Z,20230725,135.96,136.86,135.96,136.86,136.70,23,103
FGBXS2023Z,20230726,136.68,136.72,136.20,136.20,135.76,7,103
FGBXS2023Z,20230727,136.48,136.48,134.86,134.86,135.00,19,121
FGBXS2023Z,20230728,133.26,134.56,132.16,134.56,134.44,11,122
FGBXS2023Z,20230731,133.78,134.46,133.30,134.46,134.42,128,241
FGBXS2023Z,20230801,134.42,134.42,132.44,132.44,132.34,32,271
FGBXS2023Z,20230802,132.74,133.50,132.46,132.46,132.60,1116,1368
FGBXS2023Z,20230803,131.70,132.00,130.78,130.78,131.18,3683,4526
FGBXS2023Z,20230804,130.50,131.94,130.42,131.94,131.78,2396,6904
FGBXS2023Z,20230807,132.10,132.10,130.00,130.44,130.74,38,6695
FGBXS2023Z,20230808,132.00,135.00,132.00,134.48,134.40,2182,8863
FGBXS2023Z,20230809,134.56,134.56,132.92,133.08,133.58,172,9007
FGBXS2023Z,20230810,132.90,133.74,132.62,133.20,132.48,420,9297
FGBXS2023Z,20230811,131.10,131.58,130.28,130.54,130.52,369,9595
FGBXS2023Z,20230814,130.00,130.68,130.00,130.68,130.22,328,9897
FGBXS2023Z,20230815,129.82,129.82,128.32,129.56,129.24,815,9871
FGBXS2023Z,20230816,129.24,130.00,129.06,129.80,129.82,1291,10629
FGBXS2023Z,20230817,128.22,129.00,128.08,128.36,128.50,135,10751
FGBXS2023Z,20230818,129.94,130.90,129.80,129.86,129.84,119,10831
FGBXS2023Z,20230821,128.90,129.82,127.84,127.94,127.70,1999,12035
FGBXS2023Z,20230822,128.16,129.70,128.16,129.70,129.62,3250,14319
FGBXS2023Z,20230823,130.46,132.58,130.36,132.40,132.56,3709,16324
FGBXS2023Z,20230824,133.66,134.32,132.60,132.62,132.56,495,16543
FGBXS2023Z,20230825,132.00,132.48,131.28,131.82,131.82,4257,17814
FGBXS2023Z,20230828,132.18,132.62,131.26,131.26,131.28,2484,21263
FGBXS2023Z,20230829,132.28,132.88,131.14,132.56,132.56,10236,29498
FGBXS2023Z,20230830,131.86,132.68,131.28,132.36,132.36,10951,38165
FGBXS2023Z,20230831,131.72,133.86,131.30,133.74,133.76,43024,67009
FGBXS2023Z,20230901,133.28,133.72,131.42,131.50,131.50,103515,121776
FGBXS2023Z,20230904,131.10,131.34,130.48,130.66,130.62,100842,173876
FGBXS2023Z,20230905,130.50,130.70,129.14,129.34,129.30,101242,188612
FGBXS2023Z,20230906,129.36,129.94,128.34,128.84,128.80,103578,191994
FGBXS2023Z,20230907,128.40,129.72,128.32,129.40,129.40,87734,183838
FGBXS2023Z,20230908,130.22,130.82,129.32,130.12,130.06,50652,183659
FGBXS2023Z,20230911,129.30,129.56,128.50,128.72,128.74,43412,184373
FGBXS2023Z,20230912,128.70,129.78,128.52,128.92,128.90,56801,184507
FGBXS2023Z,20230913,128.62,129.34,127.90,129.04,129.08,94067,184459
FGBXS2023Z,20230914,129.86,130.98,128.86,130.16,130.16,93589,187645
FGBXS2023Z,20230915,130.12,130.20,127.38,127.58,127.58,85139,191237
FGBXS2023Z,20230918,127.14,127.60,126.40,126.44,126.46,63798,191528
FGBXS2023Z,20230919,127.06,127.24,125.88,126.30,126.28,65354,191112
FGBXS2023Z,20230920,125.96,126.80,125.72,126.80,126.76,57754,193414
FGBXS2023Z,20230921,125.80,126.68,125.30,126.30,126.28,84049,196292
FGBXS2023Z,20230922,126.12,127.34,124.88,125.64,125.64,80469,198527
FGBXS2023Z,20230925,125.26,125.32,122.94,123.12,123.10,97922,204176
FGBXS2023Z,20230926,122.68,124.02,122.48,123.02,123.00,91604,202652
FGBXS2023Z,20230927,123.04,124.02,122.32,122.38,122.40,74080,202323
FGBXS2023Z,20230928,122.08,122.08,119.06,119.50,119.54,138920,210405
FGBXS2023Z,20230929,121.12,122.94,120.88,122.34,122.36,122786,208497
FGBXS2023Z,20231002,121.44,122.08,119.74,119.98,119.92,80072,211128
FGBXS2023Z,20231003,119.72,120.10,117.88,117.96,117.92,116791,215667
FGBXS2023Z,20231004,116.88,119.40,116.42,118.70,118.66,129332,209085
FGBXS2023Z,20231005,119.60,119.78,117.82,119.62,119.62,105327,207911
FGBXS2023Z,20231006,119.84,119.84,117.92,119.60,119.58,96895,208955
FGBXS2023Z,20231009,119.92,122.14,119.48,122.10,122.12,80468,207217
FGBXS2023Z,20231010,122.74,123.08,120.70,122.24,122.24,103529,204453
FGBXS2023Z,20231011,122.74,125.02,122.24,124.90,124.88,137116,203754
FGBXS2023Z,20231012,125.52,126.30,123.30,123.40,123.46,99393,201270
FGBXS2023Z,20231013,122.86,125.18,122.82,124.12,124.08,73351,198311
FGBXS2023Z,20231016,123.74,123.82,122.06,122.52,122.52,61072,200382
FGBXS2023Z,20231017,121.56,122.90,120.30,120.88,120.88,100944,199106
FGBXS2023Z,20231018,121.34,121.38,119.52,119.70,119.68,84782,199001
FGBXS2023Z,20231019,119.28,120.66,119.22,120.02,120.00,76151,198356
FGBXS2023Z,20231020,119.40,120.30,118.82,119.98,119.98,74988,205141
FGBXS2023Z,20231023,119.18,120.68,117.92,120.56,120.58,77131,198567
FGBXS2023Z,20231024,121.16,123.02,120.78,121.04,121.00,89144,196464
FGBXS2023Z,20231025,121.74,122.30,119.22,119.66,119.56,81016,202144
FGBXS2023Z,20231026,118.36,120.50,118.28,119.90,119.84,81731,202853
FGBXS2023Z,20231027,120.38,120.38,119.22,119.66,119.68,79342,202893
FGBXS2023Z,20231030,120.02,121.08,119.12,120.14,120.12,92629,204312
FGBXS2023Z,20231031,120.42,121.72,120.32,120.40,120.42,110693,209953
FGBXS2023Z,20231101,119.44,121.52,118.72,121.04,121.04,99408,207525
FGBXS2023Z,20231102,121.96,123.56,121.10,122.80,122.80,150534,209570
FGBXS2023Z,20231103,122.88,124.82,122.58,124.60,124.62,128334,203988
FGBXS2023Z,20231106,124.08,124.16,122.48,122.72,122.72,78367,200828
FGBXS2023Z,20231107,122.32,125.36,122.00,125.30,125.28,114049,200784
FGBXS2023Z,20231108,125.08,127.08,124.86,127.02,127.04,131698,195790
FGBXS2023Z,20231109,127.50,127.66,125.32,125.66,125.62,120004,195986
FGBXS2023Z,20231110,124.30,124.90,123.24,124.62,124.60,103046,193153
FGBXS2023Z,20231113,124.06,125.20,123.54,124.38,124.34,86838,193243
FGBXS2023Z,20231114,124.52,127.24,124.30,127.22,127.20,141133,192017
FGBXS2023Z,20231115,127.34,128.00,125.64,126.26,126.26,165138,188896
FGBXS2023Z,20231116,126.46,127.64,125.82,127.26,127.28,111495,191199
FGBXS2023Z,20231117,126.64,128.72,126.50,127.26,127.34,147635,188379
FGBXS2023Z,20231120,126.94,127.86,126.42,127.10,127.08,76799,184221
FGBXS2023Z,20231121,128.34,128.90,127.32,128.52,128.52,101365,182295
FGBXS2023Z,20231122,127.58,129.74,127.36,128.62,128.62,108026,183535
FGBXS2023Z,20231123,129.02,129.14,127.28,127.52,127.52,79404,184487
FGBXS2023Z,20231124,127.20,127.42,126.18,126.94,126.84,72786,182907
FGBXS2023Z,20231127,126.90,128.60,126.36,128.56,128.58,78844,182827
FGBXS2023Z,20231128,128.78,129.36,127.62,129.30,129.28,100410,180341
FGBXS2023Z,20231129,129.88,130.98,129.46,130.76,130.76,146531,182037
FGBXS2023Z,20231130,130.70,131.50,129.08,130.06,130.10,148732,172989
FGBXS2023Z,20231201,130.08,131.34,129.72,131.30,131.30,199462,151839
FGBXS2023Z,20231204,131.58,133.36,131.30,132.68,132.68,197330,81710
FGBXS2023Z,20231205,133.72,136.64,133.38,136.58,136.58,173221,34530
FGBXS2023Z,20231206,136.38,138.14,135.66,138.04,138.04,33793,11378
FGBXS2023Z,20231207,137.76,138.76,137.76,138.56,138.56,0,0