ZCE2023Z,20230726,565.00,565.00,544.75,548.75,548.25,141413,589581
ZCE2023Z,20230727,548.00,555.00,541.50,542.25,542.25,133794,602300
ZCE2023Z,20230728,542.25,547.50,525.50,531.00,530.25,152886,607036
ZCE2023Z,20230731,524.50,524.50,508.00,512.25,513.00,165409,603870
ZCE2023Z,20230801,513.25,517.25,505.50,508.00,507.25,161799,610425
ZCE2023Z,20230802,507.25,523.25,497.50,499.75,500.50,239214,595118
ZCE2023Z,20230803,499.00,502.75,493.00,494.75,493.50,153402,590256
ZCE2023Z,20230804,495.75,506.50,493.00,497.50,497.25,147093,591547
ZCE2023Z,20230807,497.75,501.00,489.25,498.00,495.75,197391,596526
ZCE2023Z,20230808,495.75,501.25,490.50,499.25,498.75,148414,601357
ZCE2023Z,20230809,499.00,502.75,493.00,496.00,494.25,150704,599257
ZCE2023Z,20230810,495.00,498.00,493.25,496.25,496.25,116399,602653
ZCE2023Z,20230811,496.00,507.50,483.00,487.25,487.25,258751,616390
ZCE2023Z,20230814,489.50,492.25,481.00,486.75,487.75,117460,621677
ZCE2023Z,20230815,485.00,485.50,473.75,473.75,475.50,147687,636717
ZCE2023Z,20230816,474.75,484.50,473.50,481.75,481.50,126939,650755
ZCE2023Z,20230817,482.00,487.75,476.75,486.50,485.75,109612,657573
ZCE2023Z,20230818,486.00,495.00,484.75,492.50,493.00,112802,661511
ZCE2023Z,20230821,500.50,506.25,481.25,482.25,482.50,148221,660695
ZCE2023Z,20230822,482.25,485.50,474.25,479.00,479.50,130499,660982
ZCE2023Z,20230823,480.00,492.25,478.50,489.75,490.50,137734,665541
ZCE2023Z,20230824,490.50,494.50,483.50,488.00,488.25,159873,673960
ZCE2023Z,20230825,487.25,493.00,485.75,487.00,488.00,134901,679533
ZCE2023Z,20230828,494.50,497.50,489.25,496.75,496.25,139743,686177
ZCE2023Z,20230829,494.25,499.50,485.50,487.25,486.75,177417,682661
ZCE2023Z,20230830,486.75,491.75,479.50,480.75,480.75,192731,691876
ZCE2023Z,20230831,481.00,486.50,476.75,479.25,478.25,147281,699873
ZCE2023Z,20230901,478.00,485.25,477.50,482.75,481.50,100839,705496
ZCE2023Z,20230905,482.25,488.75,478.50,486.50,486.00,125749,704007
ZCE2023Z,20230906,488.00,490.25,483.25,486.00,485.75,113919,714070
ZCE2023Z,20230907,485.00,488.50,483.25,486.50,486.25,109792,713945
ZCE2023Z,20230908,486.00,488.75,482.00,483.00,483.75,106651,709844
ZCE2023Z,20230911,483.00,486.75,480.75,486.00,485.75,133254,709805
ZCE2023Z,20230912,485.00,486.75,473.50,477.00,476.50,198455,714371
ZCE2023Z,20230913,476.50,482.75,474.50,482.00,482.25,152906,710648
ZCE2023Z,20230914,482.00,484.75,478.25,480.50,480.50,113552,704469
ZCE2023Z,20230915,480.00,483.50,475.00,475.25,476.25,110377,702175
ZCE2023Z,20230918,475.25,478.75,469.00,471.50,471.50,143316,712080
ZCE2023Z,20230919,471.25,477.00,467.75,476.00,476.25,139647,718227
ZCE2023Z,20230920,476.00,483.00,474.50,481.50,482.25,162298,726529
ZCE2023Z,20230921,481.00,482.50,474.00,475.00,475.25,115196,730978
ZCE2023Z,20230922,475.00,478.50,474.25,477.75,477.25,88610,732497
ZCE2023Z,20230925,475.25,482.50,473.75,481.75,481.25,101591,735512
ZCE2023Z,20230926,481.00,483.50,476.50,479.50,479.75,117585,736270
ZCE2023Z,20230927,479.75,486.75,479.00,484.75,483.25,125713,737302
ZCE2023Z,20230928,483.75,489.25,481.00,489.00,488.50,114318,735785
ZCE2023Z,20230929,487.50,490.00,475.50,476.00,476.75,209423,737107
ZCE2023Z,20231002,477.00,489.75,476.00,488.25,488.75,159224,743517
ZCE2023Z,20231003,488.00,489.25,484.25,487.75,487.50,138101,736568
ZCE2023Z,20231004,487.50,489.75,482.50,486.00,486.00,129880,731143
ZCE2023Z,20231005,486.00,498.50,482.50,496.25,497.50,186342,719175
ZCE2023Z,20231006,496.00,499.00,491.50,492.50,492.00,125225,711413
ZCE2023Z,20231009,492.00,497.00,487.25,488.25,488.25,115532,701982
ZCE2023Z,20231010,488.00,488.25,484.25,486.00,485.50,110081,696227
ZCE2023Z,20231011,485.50,488.50,483.50,488.00,488.00,102590,692075
ZCE2023Z,20231012,487.75,498.75,482.25,495.25,496.00,208365,671450
ZCE2023Z,20231013,495.00,498.75,490.50,494.00,493.25,138232,665444
ZCE2023Z,20231016,493.50,496.75,489.50,489.75,490.00,113486,655706
ZCE2023Z,20231017,490.00,492.75,487.75,488.75,489.00,102031,652884
ZCE2023Z,20231018,488.50,494.00,488.50,492.75,492.00,119274,645649
ZCE2023Z,20231019,492.00,505.50,490.25,505.25,505.00,279440,660223
ZCE2023Z,20231020,504.00,509.50,495.00,495.50,495.50,264540,639801
ZCE2023Z,20231023,494.25,497.00,490.25,490.75,490.25,126442,631771
ZCE2023Z,20231024,490.75,491.50,482.75,483.25,484.00,161081,627459
ZCE2023Z,20231025,483.50,486.00,476.75,480.50,480.00,177281,627519
ZCE2023Z,20231026,480.00,484.25,477.50,479.75,479.25,190730,613603
ZCE2023Z,20231027,479.25,484.00,478.25,481.50,480.75,126300,617030
ZCE2023Z,20231030,480.00,484.25,477.50,478.50,478.25,136565,610452
ZCE2023Z,20231031,478.25,483.00,477.50,479.00,478.75,136045,604103
ZCE2023Z,20231101,478.75,480.00,472.50,475.50,475.00,180119,604646
ZCE2023Z,20231102,475.00,477.00,469.50,470.00,470.00,202193,592749
ZCE2023Z,20231103,470.00,481.25,468.00,478.00,477.25,200217,588922
ZCE2023Z,20231106,477.25,480.75,476.75,477.75,477.25,131646,579149
ZCE2023Z,20231107,477.00,477.50,468.00,469.00,468.50,215810,555808
ZCE2023Z,20231108,469.00,480.50,468.50,475.00,476.00,322782,525297
ZCE2023Z,20231109,475.00,476.00,466.50,468.50,468.00,257163,509630
ZCE2023Z,20231110,468.00,469.00,461.75,464.00,464.00,230543,494163
ZCE2023Z,20231113,463.25,477.75,461.00,476.75,477.25,249727,466121
ZCE2023Z,20231114,477.00,480.00,473.00,478.50,478.25,183143,448042
ZCE2023Z,20231115,477.75,480.50,467.25,471.50,470.75,245509,419785
ZCE2023Z,20231116,471.00,476.25,465.25,474.00,474.75,182325,389947
ZCE2023Z,20231117,474.50,475.00,466.75,468.00,467.00,132235,368084
ZCE2023Z,20231120,467.00,470.25,464.50,469.75,469.50,139825,347630
ZCE2023Z,20231121,469.25,475.00,468.00,470.25,470.00,173228,316296
ZCE2023Z,20231122,468.75,473.75,467.75,468.50,468.75,126935,286657
ZCE2023Z,20231124,468.00,470.50,462.50,463.75,463.25,113555,214856
ZCE2023Z,20231127,464.25,465.75,453.75,456.00,455.50,180939,155173
ZCE2023Z,20231128,455.50,456.75,450.25,452.00,451.50,181371,81497
ZCE2023Z,20231129,451.00,453.50,447.00,449.50,449.75,139560,10547
ZCE2023Z,20231130,449.75,462.75,449.75,460.50,461.75,14188,4098
ZCE2023Z,20231201,460.25,469.50,458.25,464.50,464.50,3312,2573
ZCE2023Z,20231204,461.25,463.75,457.00,460.75,460.25,1925,1691
ZCE2023Z,20231205,460.25,468.50,460.25,468.25,468.50,639,938
ZCE2023Z,20231206,467.75,473.00,463.75,464.75,464.75,347,711
ZCE2023Z,20231207,465.00,469.25,465.00,469.25,468.25,322,690
ZCE2023Z,20231208,468.00,472.00,466.25,466.25,465.75,319,670
ZCE2023Z,20231211,465.50,466.25,461.00,461.75,460.50,379,591
ZCE2023Z,20231212,459.25,467.00,459.25,463.00,462.50,265,290
ZCE2023Z,20231213,462.50,462.50,455.00,460.25,456.75,256,322
ZCE2023Z,20231214,459.00,460.00,456.75,456.75,456.75,0,0