ZT2022Z,20220726,150.33,150.33,150.33,150.33,150.33,0,0
ZT2022Z,20220727,150.27,150.27,150.27,150.27,150.27,0,0
ZT2022Z,20220728,150.26,150.26,150.26,150.26,150.26,0,0
ZT2022Z,20220729,150.40,150.40,150.40,150.40,150.40,0,0
ZT2022Z,20220801,150.44,150.44,150.44,150.44,150.44,0,0
ZT2022Z,20220802,150.74,150.74,150.74,150.74,150.74,0,0
ZT2022Z,20220803,150.55,150.55,150.55,150.55,150.55,0,0
ZT2022Z,20220804,150.58,150.58,150.58,150.58,150.58,0,0
ZT2022Z,20220805,150.74,150.74,150.74,150.74,150.74,0,0
ZT2022Z,20220808,150.61,150.61,150.61,150.61,150.61,0,0
ZT2022Z,20220809,150.59,150.59,150.59,150.59,150.59,0,0
ZT2022Z,20220810,150.48,150.48,150.48,150.48,150.48,0,0
ZT2022Z,20220811,150.48,150.48,150.48,150.48,150.48,0,0
ZT2022Z,20220812,150.15,150.15,150.15,150.15,150.15,0,0
ZT2022Z,20220815,150.23,150.23,150.23,150.23,150.23,0,0
ZT2022Z,20220816,150.26,150.26,150.26,150.26,150.26,0,0
ZT2022Z,20220817,150.07,150.07,150.07,150.07,150.07,0,0
ZT2022Z,20220818,149.86,149.87,149.83,149.83,149.96,3,0
ZT2022Z,20220819,149.73,149.73,149.73,149.73,149.78,1,3
ZT2022Z,20220822,149.41,149.41,149.41,149.41,149.41,0,4
ZT2022Z,20220823,149.31,149.31,149.31,149.31,149.31,0,4
ZT2022Z,20220824,149.18,149.18,149.18,149.18,149.18,0,4
ZT2022Z,20220825,149.06,149.06,149.06,149.06,149.06,0,4
ZT2022Z,20220826,149.08,149.08,149.08,149.08,149.08,0,4
ZT2022Z,20220829,148.71,148.71,148.58,148.58,148.62,30,4
ZT2022Z,20220830,148.63,148.95,148.63,148.95,148.97,12,31
ZT2022Z,20220831,148.81,148.92,148.81,148.92,148.94,20,42
ZT2022Z,20220901,148.87,148.87,148.76,148.80,148.77,79,55
ZT2022Z,20220902,148.82,148.82,148.64,148.69,148.68,1177,121
ZT2022Z,20220905,148.61,148.91,148.61,148.89,148.77,1368,1071
ZT2022Z,20220906,148.80,148.91,148.63,148.64,148.65,9661,1758
ZT2022Z,20220907,148.64,148.75,148.10,148.39,148.39,8957,6806
ZT2022Z,20220908,148.39,148.66,148.30,148.54,148.55,3978,11745
ZT2022Z,20220909,148.56,148.74,148.32,148.72,148.72,4089,12907
ZT2022Z,20220912,148.71,148.86,148.60,148.84,148.86,3571,13224
ZT2022Z,20220913,148.87,149.15,148.76,149.11,149.11,3226,13847
ZT2022Z,20220914,149.13,149.23,148.48,148.60,148.58,5320,13766
ZT2022Z,20220915,148.54,148.76,148.39,148.52,148.52,1490,13895
ZT2022Z,20220916,148.53,148.65,148.37,148.43,148.43,1492,13856
ZT2022Z,20220919,148.38,148.55,148.34,148.43,148.34,655,13557
ZT2022Z,20220920,148.33,148.55,148.31,148.33,148.33,1827,13565
ZT2022Z,20220921,148.27,148.37,147.95,148.25,148.25,2289,13729
ZT2022Z,20220922,148.24,149.02,148.04,148.83,148.82,3212,13585
ZT2022Z,20220923,148.80,148.81,148.33,148.38,148.38,1633,13505
ZT2022Z,20220926,148.37,148.52,147.86,147.95,147.88,3480,13417
ZT2022Z,20220927,147.88,148.13,147.63,148.06,148.06,4191,13885
ZT2022Z,20220928,148.03,148.21,147.74,147.87,147.87,2348,14224
ZT2022Z,20220929,147.99,148.46,147.93,148.05,148.05,1495,14465
ZT2022Z,20220930,148.07,148.59,148.04,148.56,148.56,4527,14562
ZT2022Z,20221003,148.56,148.65,148.30,148.52,148.52,6356,14449
ZT2022Z,20221004,148.51,149.18,148.51,149.13,149.13,3290,14404
ZT2022Z,20221005,149.10,149.18,148.84,148.88,148.88,3078,14224
ZT2022Z,20221006,148.87,148.94,148.70,148.85,148.85,1206,13943
ZT2022Z,20221007,148.84,148.84,148.51,148.59,148.59,1338,14116
ZT2022Z,20221010,148.52,148.62,148.36,148.37,148.36,278,14454
ZT2022Z,20221011,148.31,148.40,148.18,148.33,148.33,1816,14411
ZT2022Z,20221012,148.32,148.49,148.27,148.42,148.42,2078,14423
ZT2022Z,20221013,148.38,148.39,148.18,148.34,148.34,2305,14220
ZT2022Z,20221014,148.36,148.50,148.06,148.33,148.33,1773,15685
ZT2022Z,20221017,148.34,148.47,148.12,148.20,148.20,1578,15675
ZT2022Z,20221018,148.25,148.30,148.13,148.16,148.16,1098,16167
ZT2022Z,20221019,148.19,148.24,148.02,148.07,148.07,1146,16387
ZT2022Z,20221020,148.07,148.10,147.81,147.89,147.89,1214,16348
ZT2022Z,20221021,147.90,148.04,147.36,147.44,147.44,1843,16630
ZT2022Z,20221024,147.42,147.90,147.36,147.76,147.78,4841,17486
ZT2022Z,20221025,147.81,148.08,147.70,148.06,148.05,793,18434
ZT2022Z,20221026,148.08,148.50,148.04,148.40,148.40,1821,17553
ZT2022Z,20221027,148.34,148.63,148.20,148.47,148.47,1462,17296
ZT2022Z,20221028,148.48,149.16,148.39,148.68,148.68,3516,17725
ZT2022Z,20221031,148.65,148.78,148.53,148.63,148.63,1154,18353
ZT2022Z,20221101,148.61,148.94,148.53,148.94,148.94,1742,17811
ZT2022Z,20221102,148.95,149.04,148.66,148.81,148.81,2040,18446
ZT2022Z,20221103,148.79,148.86,148.44,148.47,148.47,1683,18191
ZT2022Z,20221104,148.45,148.74,148.19,148.39,148.39,1378,17957
ZT2022Z,20221107,148.36,148.50,148.27,148.40,148.47,1803,17715
ZT2022Z,20221108,148.47,148.56,148.32,148.40,148.40,778,17484
ZT2022Z,20221109,148.35,148.95,148.35,148.89,148.89,830,17158
ZT2022Z,20221110,148.87,149.14,148.80,149.06,149.05,704,17256
ZT2022Z,20221111,149.00,149.73,148.95,149.54,149.54,3918,17366
ZT2022Z,20221114,149.58,149.64,149.21,149.36,149.34,1441,15697
ZT2022Z,20221115,149.30,149.57,149.29,149.52,149.52,1125,15465
ZT2022Z,20221116,149.51,149.67,149.26,149.37,149.37,1445,15541
ZT2022Z,20221117,149.38,149.57,149.37,149.48,149.48,958,15557
ZT2022Z,20221118,149.46,149.49,149.25,149.27,149.27,860,15422
ZT2022Z,20221121,149.28,149.44,149.21,149.34,149.32,786,15542
ZT2022Z,20221122,149.31,149.44,149.27,149.34,149.34,533,15307
ZT2022Z,20221123,149.35,149.35,149.16,149.21,149.21,224,15242
ZT2022Z,20221124,149.24,149.47,149.24,149.41,149.41,736,15292
ZT2022Z,20221125,149.44,149.48,148.87,148.87,148.87,1047,15237
ZT2022Z,20221128,148.85,149.07,148.72,148.98,148.98,777,15052
ZT2022Z,20221129,148.91,148.97,148.67,148.89,148.89,775,14910
ZT2022Z,20221130,148.89,148.99,148.68,148.80,148.79,985,14856
ZT2022Z,20221201,148.78,149.11,148.62,148.99,148.99,1655,14754
ZT2022Z,20221202,149.02,149.22,148.86,149.03,149.03,1371,14472
ZT2022Z,20221205,149.04,149.09,148.72,148.85,148.84,2574,14249
ZT2022Z,20221206,148.90,148.97,148.73,148.90,148.91,3981,14138
ZT2022Z,20221207,148.90,149.31,148.84,149.24,149.24,11446,13894
ZT2022Z,20221208,149.22,149.43,148.98,149.08,149.08,6414,11629
ZT2022Z,20221209,149.03,149.30,148.89,148.92,148.94,2423,6629
ZT2022Z,20221212,148.95,149.19,148.80,148.80,148.90,0,0