ZIN2022Z,20220921,17800.0,17800.0,17780.0,17780.0,17991.5,2,54
ZIN2022Z,20220922,17790.0,17900.0,17663.5,17740.5,17761.5,11,56
ZIN2022Z,20220923,17678.0,17678.0,17501.5,17501.5,17461.0,9,61
ZIN2022Z,20220926,17345.0,17345.0,17059.5,17059.5,17079.0,14,58
ZIN2022Z,20220927,17145.0,17170.0,17145.0,17170.0,17164.0,2,70
ZIN2022Z,20220928,17090.0,17090.0,16846.5,16846.5,16911.5,18,70
ZIN2022Z,20220929,16961.0,16961.0,16800.0,16800.0,16856.0,13,83
ZIN2022Z,20220930,16750.0,17090.0,16670.0,17090.0,17129.0,30,88
ZIN2022Z,20221003,17013.5,17013.5,16873.5,16873.5,16903.0,5,118
ZIN2022Z,20221004,17027.5,17270.0,16998.5,17270.0,17289.5,55,117
ZIN2022Z,20221005,17318.5,17464.0,17318.0,17440.0,17381.0,76,135
ZIN2022Z,20221006,17326.0,17482.5,17326.0,17457.0,17337.0,27,169
ZIN2022Z,20221007,17321.0,17321.0,17321.0,17321.0,17533.5,2,144
ZIN2022Z,20221010,17065.0,17211.0,17044.5,17211.0,17220.0,15,120
ZIN2022Z,20221011,17232.5,17233.5,17226.5,17230.0,16961.5,10,126
ZIN2022Z,20221012,17005.0,17096.0,17005.0,17096.0,17128.5,24,126
ZIN2022Z,20221013,17001.0,17001.0,17001.0,17001.0,17001.0,0,130
ZIN2022Z,20221014,16763.5,17271.5,16693.0,17271.5,17332.0,62,130
ZIN2022Z,20221017,17120.0,17305.0,17117.0,17287.0,17537.5,121,149
ZIN2022Z,20221018,17398.5,17427.0,17398.5,17410.5,17608.0,48,141
ZIN2022Z,20221019,17403.5,17648.0,17400.0,17646.0,17564.5,80,115
ZIN2022Z,20221020,17605.0,17605.0,17605.0,17605.0,17605.0,0,115
ZIN2022Z,20221021,17725.5,17725.5,17575.5,17642.0,17663.0,16,115
ZIN2022Z,20221024,17646.0,17945.0,17646.0,17925.0,17971.5,27,116
ZIN2022Z,20221025,17880.5,17880.5,17697.0,17700.0,17789.0,5,106
ZIN2022Z,20221026,17800.0,17861.0,17800.0,17815.0,17851.0,62,106
ZIN2022Z,20221027,17824.5,17922.5,17774.0,17825.0,17825.0,78,146
ZIN2022Z,20221028,17825.5,17931.5,17791.0,17836.5,17909.0,78,163
ZIN2022Z,20221031,17958.0,18103.0,17940.0,18078.0,18129.0,124,204
ZIN2022Z,20221101,18088.0,18271.0,18081.0,18270.5,18335.0,53,163
ZIN2022Z,20221102,18325.0,18325.0,18187.5,18187.5,18229.0,29,185
ZIN2022Z,20221103,18210.0,18210.0,18040.0,18179.5,18177.0,782,193
ZIN2022Z,20221104,18127.5,18270.0,18094.5,18270.0,18275.0,31,885
ZIN2022Z,20221107,18238.5,18406.0,18178.0,18332.0,18370.0,353,906
ZIN2022Z,20221108,18366.0,18410.0,18353.5,18401.0,18446.0,62,1016
ZIN2022Z,20221109,18394.0,18480.5,18245.0,18255.0,18301.0,370,1030
ZIN2022Z,20221110,18267.0,18291.0,18096.0,18170.0,18197.0,574,1199
ZIN2022Z,20221111,18161.5,18512.5,18161.5,18501.0,18522.0,727,1459
ZIN2022Z,20221114,18500.0,18549.5,18430.0,18446.0,18470.0,169,1447
ZIN2022Z,20221115,18431.5,18576.0,18424.0,18576.0,18594.0,199,1510
ZIN2022Z,20221116,18570.0,18661.5,18479.5,18546.5,18545.5,864,1579
ZIN2022Z,20221117,18512.5,18550.0,18429.0,18436.0,18436.0,798,1893
ZIN2022Z,20221118,18397.0,18531.0,18322.0,18441.0,18436.0,6872,2170
ZIN2022Z,20221121,18444.0,18471.0,18245.0,18306.5,18302.5,131333,6607
ZIN2022Z,20221122,18300.0,18398.0,18266.0,18380.5,18385.0,150441,94166
ZIN2022Z,20221123,18375.5,18465.5,18341.0,18383.0,18377.0,93019,193886
ZIN2022Z,20221124,18377.0,18680.0,18359.5,18668.0,18668.0,67673,237058
ZIN2022Z,20221125,18650.5,18682.0,18596.0,18661.0,18661.0,46368,244944
ZIN2022Z,20221128,18668.0,18764.5,18557.0,18760.0,18729.0,55100,240919
ZIN2022Z,20221129,18738.5,18826.5,18576.0,18758.5,18758.5,66228,243160
ZIN2022Z,20221130,18764.0,18925.0,18719.5,18916.5,18916.5,72419,242889
ZIN2022Z,20221201,18916.5,19019.0,18784.0,18975.5,18975.5,83092,247913
ZIN2022Z,20221202,18965.5,19031.0,18754.5,18824.5,18824.5,67524,244047
ZIN2022Z,20221205,18819.5,18878.5,18706.0,18843.0,18810.0,61394,240091
ZIN2022Z,20221206,18802.0,18806.5,18677.0,18752.5,18752.5,66226,237272
ZIN2022Z,20221207,18752.0,18796.0,18638.5,18671.5,18671.5,60334,237400
ZIN2022Z,20221208,18671.5,18737.0,18626.5,18727.5,18727.5,52957,240468
ZIN2022Z,20221209,18721.0,18821.0,18483.0,18591.0,18591.0,75091,242330
ZIN2022Z,20221212,18582.0,18632.0,18445.5,18598.0,18598.0,62741,244548
ZIN2022Z,20221213,18607.0,18715.5,18557.0,18701.0,18701.0,56823,243359
ZIN2022Z,20221214,18708.0,18909.0,18699.5,18750.0,18750.0,80503,237464
ZIN2022Z,20221215,18743.5,18798.0,18429.0,18459.5,18459.5,68720,236266
ZIN2022Z,20221216,18445.0,18495.0,18306.0,18328.0,18318.0,94294,238412
ZIN2022Z,20221219,18310.0,18518.0,18277.5,18487.0,18487.0,65604,231956
ZIN2022Z,20221220,18509.5,18518.0,18216.0,18426.0,18426.0,86657,230718
ZIN2022Z,20221221,18417.5,18513.0,18218.0,18250.0,18250.0,77351,231430
ZIN2022Z,20221222,18260.0,18368.5,18108.5,18178.0,18178.0,84256,229873
ZIN2022Z,20221223,18162.5,18171.0,17826.5,17866.0,17864.0,147120,222779
ZIN2022Z,20221226,17870.0,18104.0,17820.0,18029.0,18029.0,76943,189250
ZIN2022Z,20221227,18027.0,18167.0,17968.5,18157.5,18148.0,163656,160497
ZIN2022Z,20221228,18142.0,18178.0,18050.5,18130.5,18137.0,100125,88852
ZIN2022Z,20221229,18137.0,18196.0,17986.0,18191.5,18191.5,19719,42542