<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
PHYU,D,11/25/2019,157.850,162.590,157.850,0.000,184997
PHYU,D,11/26/2019,158.160,162.900,158.160,0.000,185002
PHYU,D,11/27/2019,158.340,163.090,158.340,0.000,185439
PHYU,D,11/29/2019,158.320,163.070,158.320,0.000,185350
PHYU,D,12/2/2019,158.190,162.940,158.190,0.000,185256
PHYU,D,12/3/2019,158.130,162.870,158.130,0.000,185150
PHYU,D,12/4/2019,158.460,163.210,158.460,0.000,185280
PHYU,D,12/5/2019,158.620,163.380,158.620,0.000,184932
PHYU,D,12/6/2019,159.030,163.800,159.030,0.000,184919
PHYU,D,12/9/2019,159.150,163.920,159.150,0.000,184885
PHYU,D,12/10/2019,159.300,164.080,159.300,0.000,183056
PHYU,D,12/11/2019,159.500,164.290,159.500,0.000,181648
PHYU,D,12/12/2019,159.830,164.620,159.830,0.000,181395
PHYU,D,12/13/2019,160.140,164.940,160.140,0.000,181340
PHYU,D,12/16/2019,160.310,165.120,160.310,0.000,181171
PHYU,D,12/17/2019,160.660,165.480,160.660,0.000,181188
PHYU,D,12/18/2019,161.420,166.260,161.420,0.000,180481
PHYU,D,12/20/2019,160.990,165.820,160.990,0.000,180124
PHYU,D,12/23/2019,160.980,165.810,160.980,0.000,179893
PHYU,D,12/27/2019,161.080,165.910,161.080,0.000,179902
PHYU,D,12/30/2019,161.080,165.910,161.080,0.000,179889
PHYU,D,1/3/2020,161.300,166.140,161.300,0.000,179824
PHYU,D,1/6/2020,161.330,166.170,161.330,0.000,180044
PHYU,D,1/7/2020,161.400,166.240,161.400,0.000,179773
PHYU,D,1/8/2020,161.380,166.220,161.380,0.000,179777
PHYU,D,1/9/2020,161.450,166.290,161.450,0.000,178832
PHYU,D,1/10/2020,161.580,166.430,161.580,0.000,178838
PHYU,D,1/13/2020,161.700,166.550,161.700,0.000,176616
PHYU,D,1/14/2020,161.810,166.660,161.810,0.000,175363
PHYU,D,1/15/2020,161.870,166.730,161.870,0.000,175432
PHYU,D,1/16/2020,161.930,166.790,161.930,0.000,175460
PHYU,D,1/17/2020,161.950,166.810,161.950,0.000,175494
PHYU,D,1/21/2020,161.980,166.840,161.980,0.000,175696
PHYU,D,1/22/2020,161.890,166.750,161.890,0.000,175379
PHYU,D,1/23/2020,161.500,166.350,161.500,0.000,174790
PHYU,D,1/24/2020,161.210,166.050,161.210,0.000,174761
PHYU,D,1/27/2020,160.120,164.920,160.120,0.000,174763
PHYU,D,1/28/2020,160.790,165.610,160.790,0.000,174734
PHYU,D,1/29/2020,161.010,165.840,161.010,0.000,174377
PHYU,D,1/30/2020,160.650,165.470,160.650,0.000,174640
PHYU,D,1/31/2020,160.620,165.440,160.620,0.000,174640
PHYU,D,2/3/2020,160.680,165.500,160.680,0.000,174778
PHYU,D,2/4/2020,160.930,165.760,160.930,0.000,174818
PHYU,D,2/5/2020,161.210,166.050,161.210,0.000,174809
PHYU,D,2/6/2020,161.450,166.290,161.450,0.000,175082
PHYU,D,2/7/2020,161.410,166.250,161.410,0.000,171769
PHYU,D,2/10/2020,161.420,166.260,161.420,0.000,171870
PHYU,D,2/11/2020,161.940,166.800,161.940,0.000,172067
PHYU,D,2/12/2020,162.140,167.000,162.140,0.000,171894
PHYU,D,2/13/2020,162.220,167.090,162.220,0.000,171860
PHYU,D,2/14/2020,162.210,167.080,162.210,0.000,171393
PHYU,D,2/18/2020,162.200,167.070,162.200,0.000,176054
PHYU,D,2/19/2020,162.370,167.240,162.370,0.000,175991
PHYU,D,2/20/2020,162.380,167.250,162.380,0.000,175858
PHYU,D,2/21/2020,162.290,167.160,162.290,0.000,175813
PHYU,D,2/24/2020,161.060,165.890,161.060,0.000,175924
PHYU,D,2/25/2020,160.800,165.620,160.800,0.000,175749
PHYU,D,2/26/2020,160.410,165.220,160.410,0.000,175603
PHYU,D,2/28/2020,157.480,162.200,157.480,0.000,168666
PHYU,D,3/2/2020,158.640,163.400,158.640,0.000,168629
PHYU,D,3/3/2020,159.670,164.460,159.670,0.000,168418
PHYU,D,3/4/2020,160.580,165.400,160.580,0.000,167966
PHYU,D,3/5/2020,159.520,164.310,159.520,0.000,167036
PHYU,D,3/6/2020,157.120,161.830,157.120,0.000,167036
PHYU,D,3/9/2020,151.200,155.740,151.200,0.000,166841
PHYU,D,3/10/2020,151.530,156.080,151.530,0.000,164859
PHYU,D,3/11/2020,149.730,154.220,149.730,0.000,161263
PHYU,D,3/12/2020,144.930,149.280,144.930,0.000,160934
PHYU,D,3/13/2020,144.830,149.170,144.830,0.000,160934
PHYU,D,3/16/2020,140.080,144.280,140.080,0.000,158176
PHYU,D,3/17/2020,138.560,142.720,138.560,0.000,156018
PHYU,D,3/18/2020,133.980,138.000,133.980,0.000,155966
PHYU,D,3/19/2020,130.400,134.310,130.400,0.000,154443
PHYU,D,3/20/2020,129.160,133.030,129.160,0.000,153246
PHYU,D,3/24/2020,127.510,131.340,127.510,0.000,150221
PHYU,D,3/25/2020,128.530,132.390,128.530,0.000,148751
PHYU,D,3/26/2020,135.340,139.400,135.340,0.000,148669
PHYU,D,3/27/2020,137.300,141.420,137.300,0.000,147981
PHYU,D,3/30/2020,138.440,142.590,138.440,0.000,147971
PHYU,D,3/31/2020,139.250,143.430,139.250,0.000,147822
PHYU,D,4/1/2020,137.230,141.350,137.230,0.000,147715
PHYU,D,4/2/2020,136.760,140.860,136.760,0.000,147171
PHYU,D,4/3/2020,135.260,139.320,135.260,0.000,146799
PHYU,D,4/6/2020,135.550,139.620,135.550,0.000,145844
PHYU,D,4/7/2020,137.530,141.660,137.530,0.000,145756
PHYU,D,4/8/2020,138.140,142.280,138.140,0.000,143602
PHYU,D,4/9/2020,142.830,147.110,142.830,0.000,143104
PHYU,D,4/15/2020,145.800,150.170,145.800,0.000,142947
PHYU,D,4/17/2020,145.940,150.320,145.940,0.000,142903
PHYU,D,4/20/2020,146.570,150.970,146.570,0.000,142282
PHYU,D,4/21/2020,144.410,148.740,144.410,0.000,142282
PHYU,D,4/22/2020,144.400,148.730,144.400,0.000,142461
PHYU,D,4/23/2020,144.370,148.700,144.370,0.000,142315
PHYU,D,4/24/2020,143.370,147.670,143.370,0.000,142018
PHYU,D,4/27/2020,143.170,147.470,143.170,0.000,141851
PHYU,D,4/28/2020,143.390,147.690,143.390,0.000,141638
PHYU,D,4/30/2020,144.360,148.690,144.360,0.000,137653
PHYU,D,5/4/2020,143.740,148.050,143.740,0.000,137848
PHYU,D,5/5/2020,144.510,148.850,144.510,0.000,138048
PHYU,D,5/6/2020,144.840,149.190,144.840,0.000,137384
PHYU,D,5/7/2020,145.220,149.580,145.220,0.000,137342
PHYU,D,5/8/2020,145.400,149.760,145.400,0.000,137342
PHYU,D,5/11/2020,145.320,149.680,145.320,0.000,137081
PHYU,D,5/12/2020,146.130,150.510,146.130,0.000,136848
PHYU,D,5/13/2020,145.420,149.780,145.420,0.000,138543
PHYU,D,5/14/2020,144.340,148.670,144.340,0.000,138544
PHYU,D,5/15/2020,144.160,148.480,144.160,0.000,138544
PHYU,D,5/18/2020,145.940,150.320,145.940,0.000,138049
PHYU,D,5/19/2020,146.550,150.950,146.550,0.000,133381
PHYU,D,5/20/2020,147.860,152.300,147.860,0.000,133381
PHYU,D,5/22/2020,148.480,152.930,148.480,0.000,133381
PHYU,D,5/26/2020,150.090,154.590,150.090,0.000,131631
PHYU,D,5/27/2020,150.580,155.100,150.580,0.000,131526
PHYU,D,5/28/2020,151.280,155.820,151.280,0.000,131492
PHYU,D,5/29/2020,151.130,155.660,151.130,0.000,131117
PHYU,D,6/3/2020,154.640,159.280,154.640,0.000,130419
PHYU,D,6/5/2020,157.550,162.280,157.550,0.000,130280
PHYU,D,6/8/2020,157.680,162.410,157.680,0.000,130400
PHYU,D,6/9/2020,156.270,160.960,156.270,0.000,130366
PHYU,D,6/10/2020,155.860,160.540,155.860,0.000,130359
PHYU,D,6/11/2020,153.400,158.000,153.400,0.000,130980
PHYU,D,6/12/2020,153.760,158.370,153.760,0.000,131093
PHYU,D,6/15/2020,153.460,158.060,153.460,0.000,131418
PHYU,D,6/16/2020,155.830,160.500,155.830,0.000,131303
PHYU,D,6/17/2020,155.750,160.420,155.750,0.000,131314
PHYU,D,6/18/2020,155.060,159.710,155.060,0.000,131193
PHYU,D,6/22/2020,154.880,159.530,154.880,0.000,126279
PHYU,D,6/24/2020,153.870,158.490,153.870,0.000,126272
PHYU,D,6/25/2020,153.260,157.860,153.260,0.000,126185
PHYU,D,6/26/2020,152.760,157.340,152.760,0.000,126002
PHYU,D,6/29/2020,151.980,156.540,151.980,0.000,125922
PHYU,D,6/30/2020,152.080,156.640,152.080,0.000,124831
PHYU,D,7/1/2020,152.670,157.250,152.670,0.000,124788
PHYU,D,7/2/2020,153.550,158.160,153.550,0.000,124788
PHYU,D,7/6/2020,154.520,159.160,154.520,0.000,124678
PHYU,D,7/7/2020,154.600,159.240,154.600,0.000,124616
PHYU,D,7/8/2020,154.430,159.060,154.430,0.000,124540
PHYU,D,7/9/2020,154.160,158.780,154.160,0.000,124342
PHYU,D,7/10/2020,153.980,158.600,153.980,0.000,124247
PHYU,D,7/13/2020,154.670,159.310,154.670,0.000,124247
PHYU,D,7/14/2020,154.490,159.120,154.490,0.000,124248
PHYU,D,7/15/2020,155.500,160.170,155.500,0.000,124164
PHYU,D,7/16/2020,155.730,160.400,155.730,0.000,124135
PHYU,D,7/17/2020,156.170,160.860,156.170,0.000,124135
PHYU,D,7/20/2020,156.830,161.530,156.830,0.000,124051
PHYU,D,7/21/2020,157.870,162.610,157.870,0.000,124051
PHYU,D,7/22/2020,158.330,163.080,158.330,0.000,124051
PHYU,D,7/23/2020,158.600,163.360,158.600,0.000,123366
PHYU,D,7/24/2020,158.710,163.470,158.710,0.000,122119
PHYU,D,7/27/2020,158.810,163.570,158.810,0.000,122083
PHYU,D,7/28/2020,158.900,163.670,158.900,0.000,122083
PHYU,D,7/29/2020,159.430,164.210,159.430,0.000,122077
PHYU,D,7/30/2020,159.790,164.580,159.790,0.000,121999
PHYU,D,7/31/2020,160.200,165.010,160.200,0.000,121999
PHYU,D,8/3/2020,160.480,165.290,160.480,0.000,121984
PHYU,D,8/4/2020,160.540,165.360,160.540,0.000,121991
PHYU,D,8/5/2020,161.090,165.920,161.090,0.000,121867
PHYU,D,8/6/2020,161.150,165.980,161.150,0.000,121867
PHYU,D,8/7/2020,161.150,165.980,161.150,0.000,121847
PHYU,D,8/10/2020,161.140,165.970,161.140,0.000,121847
PHYU,D,8/11/2020,161.270,166.110,161.270,0.000,121903
PHYU,D,8/12/2020,160.870,165.700,160.870,0.000,121831
PHYU,D,8/13/2020,160.510,165.330,160.510,0.000,121831
PHYU,D,8/17/2020,159.950,164.750,159.950,0.000,121821
PHYU,D,8/18/2020,160.120,164.920,160.120,0.000,121821
PHYU,D,8/19/2020,160.180,164.990,160.180,0.000,121885
PHYU,D,8/21/2020,160.110,164.910,160.110,0.000,121885
PHYU,D,8/24/2020,160.590,165.410,160.590,0.000,121885
PHYU,D,8/25/2020,161.010,165.840,161.010,0.000,121889
PHYU,D,8/26/2020,161.130,165.960,161.130,0.000,121557
PHYU,D,8/27/2020,161.340,166.180,161.340,0.000,121557
PHYU,D,8/28/2020,161.480,166.320,161.480,0.000,121495
PHYU,D,8/31/2020,161.610,166.460,161.610,0.000,121495
PHYU,D,9/1/2020,161.740,166.590,161.740,0.000,121451
PHYU,D,9/2/2020,162.080,166.940,162.080,0.000,121237
PHYU,D,9/3/2020,161.810,166.660,161.810,0.000,121603
PHYU,D,9/4/2020,161.220,166.060,161.220,0.000,121605
PHYU,D,9/8/2020,160.690,165.510,160.690,0.000,121694
PHYU,D,9/9/2020,160.880,165.710,160.880,0.000,121696
PHYU,D,9/10/2020,160.960,165.790,160.960,0.000,120331
PHYU,D,9/11/2020,160.790,165.610,160.790,0.000,120536
PHYU,D,9/14/2020,160.850,165.680,160.850,0.000,121265
PHYU,D,9/15/2020,160.960,165.790,160.960,0.000,121266
PHYU,D,9/16/2020,161.230,166.070,161.230,0.000,121325
PHYU,D,9/17/2020,161.060,165.890,161.060,0.000,120690
PHYU,D,9/18/2020,161.030,165.860,161.030,0.000,120690
PHYU,D,9/21/2020,159.750,164.540,159.750,0.000,120726
PHYU,D,9/22/2020,159.490,164.270,159.490,0.000,119645
PHYU,D,9/23/2020,159.120,163.890,159.120,0.000,119436
PHYU,D,9/24/2020,158.210,162.960,158.210,0.000,119413
PHYU,D,9/25/2020,158.160,162.900,158.160,0.000,119376
PHYU,D,9/28/2020,158.830,163.590,158.830,0.000,119654
PHYU,D,9/29/2020,158.980,163.750,158.980,0.000,119636
PHYU,D,9/30/2020,159.460,164.240,159.460,0.000,119680
PHYU,D,10/1/2020,159.730,164.520,159.730,0.000,119586
PHYU,D,10/2/2020,159.590,164.380,159.590,0.000,119467
PHYU,D,10/5/2020,160.360,165.170,160.360,0.000,119413
PHYU,D,10/6/2020,161.010,165.840,161.010,0.000,119377
PHYU,D,10/7/2020,161.130,165.960,161.130,0.000,119328
PHYU,D,10/8/2020,161.530,166.380,161.530,0.000,118660
PHYU,D,10/9/2020,161.810,166.660,161.810,0.000,118453
PHYU,D,10/13/2020,162.330,167.200,162.330,0.000,118362
PHYU,D,10/14/2020,162.260,167.130,162.260,0.000,118247
PHYU,D,10/15/2020,161.610,166.460,161.610,0.000,118247
PHYU,D,10/16/2020,161.900,166.760,161.900,0.000,118170
PHYU,D,10/19/2020,161.930,166.790,161.930,0.000,118009
PHYU,D,10/20/2020,162.130,166.990,162.130,0.000,118009
PHYU,D,10/21/2020,162.040,166.900,162.040,0.000,117659
PHYU,D,10/23/2020,162.200,167.070,162.200,0.000,117504
PHYU,D,10/27/2020,161.450,166.290,161.450,0.000,117276
PHYU,D,10/28/2020,159.390,164.170,159.390,0.000,116612
PHYU,D,10/29/2020,160.200,165.010,160.200,0.000,116614
PHYU,D,10/30/2020,160.190,165.000,160.190,0.000,116561
PHYU,D,11/2/2020,160.530,165.350,160.530,0.000,116455
PHYU,D,11/3/2020,161.300,166.140,161.300,0.000,116460
PHYU,D,11/4/2020,162.860,167.750,162.860,0.000,116397
PHYU,D,11/5/2020,163.890,168.810,163.890,0.000,116381
PHYU,D,11/6/2020,163.720,168.630,163.720,0.000,116395
PHYU,D,11/9/2020,165.890,170.870,165.890,0.000,116282
PHYU,D,11/10/2020,165.380,170.340,165.380,0.000,116282
PHYU,D,11/12/2020,164.650,169.590,164.650,0.000,116272
PHYU,D,11/13/2020,164.570,169.510,164.570,0.000,115669
PHYU,D,11/16/2020,165.310,170.270,165.310,0.000,115864
PHYU,D,11/23/2020,166.070,171.050,166.070,0.000,115366
PHYU,D,11/24/2020,166.760,171.760,166.760,0.000,115366
PHYU,D,11/25/2020,166.680,171.680,166.680,0.000,115357
PHYU,D,11/27/2020,166.840,171.850,166.840,0.000,115205
PHYU,D,11/30/2020,166.900,171.910,166.900,0.000,115205
PHYU,D,12/1/2020,167.330,172.350,167.330,0.000,114084
PHYU,D,12/2/2020,168.360,173.410,168.360,0.000,114365
PHYU,D,12/3/2020,167.980,173.020,167.980,0.000,114381
PHYU,D,12/4/2020,168.370,173.420,168.370,0.000,114251
PHYU,D,12/7/2020,169.440,174.520,169.440,0.000,114646
PHYU,D,12/8/2020,168.660,173.720,168.660,0.000,114332
PHYU,D,12/9/2020,168.610,173.670,168.610,0.000,114332
PHYU,D,12/10/2020,168.550,173.610,168.550,0.000,114188
PHYU,D,12/11/2020,168.440,173.490,168.440,0.000,114355
PHYU,D,12/14/2020,168.590,173.650,168.590,0.000,113541
PHYU,D,12/15/2020,168.620,173.680,168.620,0.000,113282
PHYU,D,12/16/2020,168.700,173.760,168.700,0.000,113482
PHYU,D,12/17/2020,168.840,173.910,168.840,0.000,113411
PHYU,D,12/18/2020,168.970,174.040,168.970,0.000,113411
PHYU,D,12/21/2020,168.360,173.410,168.360,0.000,113448
PHYU,D,12/22/2020,168.620,173.680,168.620,0.000,113434
PHYU,D,12/23/2020,168.820,173.880,168.820,0.000,113530
PHYU,D,12/28/2020,169.570,174.660,169.570,0.000,113429
PHYU,D,12/29/2020,169.650,174.740,169.650,0.000,113390
PHYU,D,12/30/2020,169.730,174.820,169.730,0.000,113391
PHYU,D,1/5/2021,169.770,174.860,169.770,0.000,113465
PHYU,D,1/6/2021,169.770,174.860,169.770,0.000,111848
PHYU,D,1/7/2021,169.840,174.940,169.840,0.000,111822
PHYU,D,1/8/2021,169.930,175.030,169.930,0.000,111824
PHYU,D,1/11/2021,169.560,174.650,169.560,0.000,111864
PHYU,D,1/12/2021,170.260,175.370,170.260,0.000,112195
PHYU,D,1/13/2021,169.640,174.730,169.640,0.000,112227
PHYU,D,1/14/2021,169.950,175.050,169.950,0.000,112220
PHYU,D,1/15/2021,170.000,175.100,170.000,0.000,112398
PHYU,D,1/19/2021,170.180,175.290,170.180,0.000,112541
PHYU,D,1/20/2021,170.470,175.580,170.470,0.000,112452
PHYU,D,1/21/2021,170.530,175.650,170.530,0.000,112179
PHYU,D,1/22/2021,170.190,175.300,170.190,0.000,112110
PHYU,D,1/25/2021,170.240,175.350,170.240,0.000,112923
PHYU,D,1/26/2021,170.260,175.370,170.260,0.000,112902
PHYU,D,1/27/2021,169.090,174.160,169.090,0.000,112902
PHYU,D,1/28/2021,170.010,175.110,170.010,0.000,112886
PHYU,D,2/1/2021,169.930,175.030,169.930,0.000,112863
PHYU,D,2/2/2021,170.220,175.330,170.220,0.000,112865
PHYU,D,2/3/2021,171.330,176.470,171.330,0.000,112606
PHYU,D,2/4/2021,170.810,175.930,170.810,0.000,111340
PHYU,D,2/5/2021,171.080,176.210,171.080,0.000,111308
PHYU,D,2/8/2021,171.360,176.500,171.360,0.000,111280
PHYU,D,2/9/2021,171.510,176.660,171.510,0.000,111089
PHYU,D,2/10/2021,171.620,176.770,171.620,0.000,110914
PHYU,D,2/11/2021,171.720,176.870,171.720,0.000,110914
PHYU,D,2/12/2021,171.650,176.800,171.650,0.000,110683
PHYU,D,2/16/2021,171.610,176.760,171.610,0.000,110648
PHYU,D,2/17/2021,171.510,176.660,171.510,0.000,109780
PHYU,D,2/18/2021,171.350,176.490,171.350,0.000,109794
PHYU,D,2/19/2021,171.440,176.580,171.440,0.000,109794
PHYU,D,2/22/2021,171.200,176.340,171.200,0.000,109649
PHYU,D,2/23/2021,171.030,176.160,171.030,0.000,109514
PHYU,D,2/24/2021,171.780,176.930,171.780,0.000,109610
PHYU,D,2/25/2021,170.470,175.580,170.470,0.000,110057
PHYU,D,2/26/2021,170.040,175.140,170.040,0.000,109555
PHYU,D,3/1/2021,170.440,175.550,170.440,0.000,109662
PHYU,D,3/2/2021,170.590,175.710,170.590,0.000,109360
PHYU,D,3/3/2021,169.690,174.780,169.690,0.000,109407
PHYU,D,3/4/2021,170.020,175.120,170.020,0.000,109551
PHYU,D,3/5/2021,169.530,174.620,169.530,0.000,109553
PHYU,D,3/8/2021,169.350,174.430,169.350,0.000,109553
PHYU,D,3/9/2021,174.370,0.000,169.290,0.000,109534
PHYU,D,3/10/2021,174.370,174.310,169.230,0.000,109534
PHYU,D,3/12/2021,174.370,174.550,169.470,0.000,109438
PHYU,D,3/15/2021,174.370,174.530,169.450,0.000,109184
PHYU,D,3/16/2021,174.370,174.550,169.470,0.000,109148
PHYU,D,3/18/2021,174.370,173.770,168.710,0.000,109249
PHYU,D,3/19/2021,174.370,173.570,168.510,0.000,109258
PHYU,D,3/22/2021,174.370,174.140,169.070,0.000,109328
PHYU,D,3/24/2021,174.370,174.720,169.630,0.000,108350
PHYU,D,3/25/2021,174.370,174.700,169.610,0.000,108385
PHYU,D,3/26/2021,174.370,174.880,169.790,0.000,108337
PHYU,D,3/29/2021,174.370,174.920,169.830,0.000,108154
PHYU,D,3/30/2021,174.370,174.880,169.790,0.000,108155
PHYU,D,3/31/2021,174.370,175.420,170.310,0.000,108155
PHYU,D,4/1/2021,174.370,175.730,170.610,0.000,108155
PHYU,D,4/6/2021,174.370,176.350,171.210,0.000,108177
PHYU,D,4/7/2021,174.370,176.600,171.460,0.000,108213
PHYU,D,4/8/2021,174.370,176.770,171.620,0.000,108139
PHYU,D,4/9/2021,174.370,176.660,171.510,0.000,107998
PHYU,D,4/12/2021,174.370,176.470,171.330,0.000,108134
PHYU,D,4/13/2021,174.370,176.240,171.110,0.000,108121
PHYU,D,4/14/2021,174.370,176.430,171.290,0.000,108121
PHYU,D,4/15/2021,174.370,176.880,171.730,0.000,108074
PHYU,D,4/16/2021,174.370,177.020,171.860,0.000,108093
PHYU,D,4/19/2021,174.370,176.830,171.680,0.000,107842
PHYU,D,4/20/2021,174.370,176.460,171.320,0.000,107842
PHYU,D,4/21/2021,174.370,176.440,171.300,0.000,107850
PHYU,D,4/22/2021,174.370,176.570,171.430,0.000,107697
PHYU,D,4/23/2021,174.370,176.720,171.570,0.000,107696
PHYU,D,4/26/2021,174.370,176.920,171.770,0.000,107811
PHYU,D,4/27/2021,174.370,176.910,171.760,0.000,107811
PHYU,D,5/3/2021,174.370,177.230,172.070,0.000,109595
PHYU,D,5/5/2021,174.370,177.310,172.150,0.000,109580
PHYU,D,5/6/2021,174.370,177.390,172.220,0.000,109580
PHYU,D,5/7/2021,174.370,177.580,172.410,0.000,109581
PHYU,D,5/11/2021,174.370,177.130,171.970,0.000,109552
PHYU,D,5/12/2021,174.370,176.770,171.620,0.000,109829
PHYU,D,5/17/2021,174.370,176.940,171.790,0.000,110024
PHYU,D,5/18/2021,174.370,176.900,171.750,0.000,110041
PHYU,D,5/20/2021,174.370,176.530,171.390,0.000,110224
PHYU,D,5/21/2021,174.370,176.720,171.570,0.000,110210
PHYU,D,5/25/2021,174.370,176.980,171.830,0.000,110210
PHYU,D,5/27/2021,174.370,177.210,172.050,0.000,110377
PHYU,D,5/28/2021,174.370,177.340,172.170,0.000,110377
PHYU,D,6/1/2021,174.370,177.430,172.260,0.000,110315
PHYU,D,6/2/2021,174.370,177.660,172.490,0.000,109980
PHYU,D,6/4/2021,174.370,177.850,172.670,0.000,110039
PHYU,D,6/8/2021,174.370,178.190,173.000,0.000,109822
PHYU,D,6/9/2021,174.370,179.170,173.950,0.000,109927
PHYU,D,6/10/2021,174.370,178.560,173.360,0.000,109775
PHYU,D,6/14/2021,174.370,178.710,173.500,0.000,109766
PHYU,D,6/16/2021,174.370,178.650,173.450,0.000,107788
PHYU,D,6/17/2021,174.370,178.470,173.270,0.000,107788
PHYU,D,6/18/2021,174.370,178.420,173.220,0.000,107788
PHYU,D,6/22/2021,173.380,178.580,173.380,0.000,107515
PHYU,D,6/24/2021,173.800,179.010,173.800,0.000,107471
PHYU,D,6/25/2021,173.880,179.100,173.880,0.000,108542
PHYU,D,6/29/2021,0.000,179.400,174.170,0.000,108523
PHYU,D,7/1/2021,0.000,179.820,174.580,0.000,108489
PHYU,D,7/2/2021,0.000,179.950,174.710,0.000,105963
PHYU,D,7/7/2021,0.000,180.480,175.220,0.000,105938
PHYU,D,7/8/2021,174.900,180.150,174.900,0.000,105955
PHYU,D,7/9/2021,175.000,180.250,175.000,0.000,106022
PHYU,D,7/13/2021,174.950,180.200,174.950,0.000,106129
PHYU,D,7/15/2021,174.700,179.940,174.700,0.000,106081
PHYU,D,7/16/2021,174.580,179.820,174.580,0.000,105490
PHYU,D,7/19/2021,173.530,178.740,173.530,0.000,105449
PHYU,D,7/20/2021,173.210,178.410,173.210,0.000,105818
PHYU,D,7/22/2021,174.530,179.770,174.530,0.000,105808
PHYU,D,7/26/2021,174.730,179.970,174.730,0.000,105742
PHYU,D,7/27/2021,174.490,179.720,174.490,0.000,105824
PHYU,D,7/29/2021,174.640,179.880,174.640,0.000,105744
PHYU,D,7/30/2021,174.660,179.900,174.660,0.000,105781
PHYU,D,8/2/2021,174.720,179.960,174.720,0.000,105727
PHYU,D,8/3/2021,174.300,179.530,174.300,0.000,105731
PHYU,D,8/5/2021,174.060,179.280,174.060,0.000,105691
PHYU,D,8/9/2021,173.840,179.060,173.840,0.000,105706
PHYU,D,8/11/2021,173.510,178.720,173.510,0.000,109247
PHYU,D,8/12/2021,173.580,178.790,173.580,0.000,109235
PHYU,D,8/13/2021,173.660,178.870,173.660,0.000,109235
PHYU,D,8/17/2021,173.590,178.800,173.590,0.000,109110
PHYU,D,8/19/2021,172.600,177.780,172.600,0.000,109110
PHYU,D,8/20/2021,173.430,178.630,173.430,0.000,109144
PHYU,D,8/24/2021,174.180,179.410,174.180,0.000,108940
PHYU,D,8/25/2021,174.420,179.650,174.420,0.000,108940
PHYU,D,8/26/2021,174.500,179.740,174.500,0.000,108566
PHYU,D,8/27/2021,174.900,180.150,174.900,0.000,108566
PHYU,D,8/30/2021,175.190,180.450,175.190,0.000,108552
PHYU,D,8/31/2021,175.380,180.640,175.380,0.000,108553
PHYU,D,9/1/2021,175.450,180.710,175.450,0.000,108379
PHYU,D,9/2/2021,175.670,180.940,175.670,0.000,108317
PHYU,D,9/3/2021,175.630,180.900,175.630,0.000,113910
PHYU,D,9/7/2021,175.630,180.900,175.630,0.000,113910
PHYU,D,9/9/2021,175.800,181.070,175.800,0.000,113723
PHYU,D,9/10/2021,175.870,181.150,175.870,0.000,113705
PHYU,D,9/13/2021,176.090,181.370,176.090,0.000,113668
PHYU,D,9/14/2021,176.140,181.420,176.140,0.000,113667
PHYU,D,9/15/2021,176.170,181.460,176.170,0.000,113622
PHYU,D,9/16/2021,176.100,181.380,176.100,0.000,113480
PHYU,D,9/17/2021,176.040,181.320,176.040,0.000,113480
PHYU,D,9/20/2021,175.240,180.500,175.240,0.000,113519
PHYU,D,9/21/2021,175.550,180.820,175.550,0.000,113652
PHYU,D,9/22/2021,175.810,181.080,175.810,0.000,113710
PHYU,D,9/23/2021,175.830,181.100,175.830,0.000,115739
PHYU,D,9/24/2021,175.510,180.780,175.510,0.000,115740
PHYU,D,9/27/2021,175.310,180.570,175.310,0.000,115740
PHYU,D,9/28/2021,174.700,179.940,174.700,0.000,115718
PHYU,D,9/29/2021,174.210,179.440,174.210,0.000,115719
PHYU,D,9/30/2021,174.750,179.990,174.750,0.000,115719
PHYU,D,10/1/2021,174.790,180.030,174.790,0.000,115683
PHYU,D,10/4/2021,174.480,179.710,174.480,0.000,116844
PHYU,D,10/5/2021,174.500,179.740,174.500,0.000,116821
PHYU,D,10/6/2021,173.850,179.070,173.850,0.000,116821
PHYU,D,10/8/2021,173.990,179.210,173.990,0.000,116816
PHYU,D,10/12/2021,173.460,178.660,173.460,0.000,116816
PHYU,D,10/13/2021,173.460,178.660,173.460,0.000,116816
PHYU,D,10/14/2021,174.130,179.350,174.130,0.000,116817
PHYU,D,10/15/2021,174.320,179.550,174.320,0.000,116870
PHYU,D,10/18/2021,174.100,179.320,174.100,0.000,116908
PHYU,D,10/19/2021,174.280,179.510,174.280,0.000,116360
PHYU,D,10/21/2021,174.240,179.470,174.240,0.000,116421
PHYU,D,10/22/2021,174.050,179.270,174.050,0.000,116547
PHYU,D,10/25/2021,173.940,179.160,173.940,0.000,116537
PHYU,D,10/27/2021,174.150,179.370,174.150,0.000,116587
PHYU,D,10/28/2021,174.220,179.450,174.220,0.000,116555
PHYU,D,10/29/2021,174.100,179.320,174.100,0.000,116588
PHYU,D,11/2/2021,174.130,179.350,174.130,0.000,116202
PHYU,D,11/3/2021,174.120,179.340,174.120,0.000,116206
PHYU,D,11/4/2021,174.120,179.340,174.120,0.000,116206
PHYU,D,11/5/2021,175.350,180.610,175.350,0.000,116173
PHYU,D,11/8/2021,175.540,180.810,175.540,0.000,116150
PHYU,D,11/9/2021,175.600,180.870,175.600,0.000,116153
PHYU,D,11/10/2021,175.080,180.330,175.080,0.000,116410
PHYU,D,11/12/2021,174.750,179.990,174.750,0.000,116346
PHYU,D,11/15/2021,174.340,179.570,174.340,0.000,116538
PHYU,D,11/16/2021,174.180,179.410,174.180,0.000,116577
PHYU,D,11/17/2021,174.010,179.230,174.010,0.000,116478
PHYU,D,11/18/2021,174.030,179.250,174.030,0.000,116242
PHYU,D,11/19/2021,173.940,179.160,173.940,0.000,115737
PHYU,D,11/22/2021,173.750,178.960,173.750,0.000,115489
PHYU,D,11/23/2021,172.920,178.110,172.920,0.000,115365
PHYU,D,11/24/2021,172.600,177.780,172.600,0.000,114993
PHYU,D,11/26/2021,170.940,176.070,170.940,0.000,114993
PHYU,D,11/29/2021,172.150,177.310,172.150,0.000,114193
PHYU,D,11/30/2021,172.010,177.170,172.010,0.000,114077
PHYU,D,12/1/2021,172.500,177.680,172.500,0.000,114077
PHYU,D,12/2/2021,172.400,177.570,172.400,0.000,114182
PHYU,D,12/3/2021,172.850,178.040,172.850,0.000,114035
PHYU,D,12/6/2021,173.240,178.440,173.240,0.000,113982
PHYU,D,12/7/2021,174.320,179.550,174.320,0.000,113608
PHYU,D,12/8/2021,174.120,179.340,174.120,0.000,113801
PHYU,D,12/9/2021,174.060,179.280,174.060,0.000,113754
PHYU,D,12/10/2021,173.880,179.100,173.880,0.000,113850
PHYU,D,12/13/2021,173.960,179.180,173.960,0.000,113825
PHYU,D,12/14/2021,173.690,178.900,173.690,0.000,113811
PHYU,D,12/15/2021,173.710,178.920,173.710,0.000,113848
PHYU,D,12/16/2021,174.160,179.380,174.160,0.000,113613
PHYU,D,12/17/2021,173.970,179.190,173.970,0.000,113580
PHYU,D,12/20/2021,173.680,178.890,173.680,0.000,113686
PHYU,D,12/21/2021,174.220,179.450,174.220,0.000,113488
PHYU,D,12/22/2021,174.570,179.810,174.570,0.000,113488
PHYU,D,12/23/2021,174.920,180.170,174.920,0.000,113488
PHYU,D,12/27/2021,175.360,180.620,175.360,0.000,113516
PHYU,D,12/28/2021,175.450,180.710,175.450,0.000,113754
PHYU,D,12/29/2021,175.350,180.610,175.350,0.000,113755
PHYU,D,12/30/2021,175.330,180.590,175.330,0.000,113723
PHYU,D,1/3/2022,175.120,180.370,175.120,0.000,113949
PHYU,D,1/5/2022,174.700,179.940,174.700,0.000,113836
PHYU,D,1/6/2022,174.030,179.250,174.030,0.000,113836
PHYU,D,1/7/2022,173.420,178.620,173.420,0.000,113797
PHYU,D,1/10/2022,172.970,178.160,172.970,0.000,113799
PHYU,D,1/11/2022,173.400,178.600,173.400,0.000,113799
PHYU,D,1/12/2022,174.070,179.290,174.070,0.000,115826
PHYU,D,1/14/2022,173.600,178.810,173.600,0.000,115767
PHYU,D,1/18/2022,172.830,178.010,172.830,0.000,115785
PHYU,D,1/19/2022,173.100,178.290,173.100,0.000,115697
PHYU,D,1/20/2022,172.990,178.180,172.990,0.000,115810
PHYU,D,1/21/2022,172.230,177.400,172.230,0.000,115688
PHYU,D,1/24/2022,171.380,176.520,171.380,0.000,115652
PHYU,D,1/25/2022,171.370,176.510,171.370,0.000,115652
PHYU,D,1/26/2022,171.850,177.010,171.850,0.000,115600
PHYU,D,1/27/2022,170.520,175.640,170.520,0.000,115670
PHYU,D,1/28/2022,169.570,174.660,169.570,0.000,115679
PHYU,D,1/31/2022,169.710,174.800,169.710,0.000,115681
PHYU,D,2/1/2022,170.310,175.420,170.310,0.000,115814
PHYU,D,2/2/2022,170.850,175.980,170.850,0.000,115743
PHYU,D,2/3/2022,170.010,175.110,170.010,0.000,115706
PHYU,D,2/4/2022,168.910,173.980,168.910,0.000,115392
PHYU,D,2/7/2022,168.750,173.810,168.750,0.000,115392
PHYU,D,2/8/2022,168.850,173.920,168.850,0.000,115859
PHYU,D,2/9/2022,169.340,174.420,169.340,0.000,115769
PHYU,D,2/10/2022,168.250,173.300,168.250,0.000,115743
PHYU,D,2/11/2022,167.150,172.160,167.150,0.000,115781
PHYU,D,2/14/2022,166.070,171.050,166.070,0.000,115730
PHYU,D,2/15/2022,166.310,171.300,166.310,0.000,115666
PHYU,D,2/16/2022,165.610,170.580,165.610,0.000,108998
PHYU,D,2/17/2022,166.420,171.410,166.420,0.000,108897
PHYU,D,2/18/2022,166.200,171.190,166.200,0.000,108993
PHYU,D,2/22/2022,166.230,171.220,166.230,0.000,108778
PHYU,D,2/23/2022,166.400,171.390,166.400,0.000,108813
PHYU,D,2/24/2022,165.390,170.350,165.390,0.000,108784
PHYU,D,2/25/2022,167.070,172.080,167.070,0.000,108818
PHYU,D,2/28/2022,167.840,172.880,167.840,0.000,106064
PHYU,D,3/1/2022,168.100,173.140,168.100,0.000,106066
PHYU,D,3/2/2022,167.250,172.270,167.250,0.000,105828
PHYU,D,3/4/2022,166.480,171.470,166.480,0.000,105846
PHYU,D,3/7/2022,165.310,170.270,165.310,0.000,105733
PHYU,D,3/8/2022,164.550,169.490,164.550,0.000,105735
PHYU,D,3/9/2022,165.660,170.630,165.660,0.000,105601
PHYU,D,3/10/2022,164.140,169.060,164.140,0.000,105634
PHYU,D,3/11/2022,164.720,169.660,164.720,0.000,105634
PHYU,D,3/14/2022,163.360,168.260,163.360,0.000,105634
PHYU,D,3/15/2022,162.280,167.150,162.280,0.000,105559
PHYU,D,3/16/2022,163.200,168.100,163.200,0.000,105512
PHYU,D,3/17/2022,164.990,169.940,164.990,0.000,105512
PHYU,D,3/18/2022,164.440,169.370,164.440,0.000,105512
PHYU,D,3/21/2022,165.100,170.050,165.100,0.000,105427
PHYU,D,3/22/2022,163.860,168.780,163.860,0.000,105376
PHYU,D,3/24/2022,163.840,168.760,163.840,0.000,105338
PHYU,D,3/25/2022,163.570,168.480,163.570,0.000,105248
PHYU,D,3/28/2022,163.570,168.480,163.570,0.000,105145
PHYU,D,3/29/2022,164.580,169.520,164.580,0.000,105145
PHYU,D,3/30/2022,164.910,169.860,164.910,0.000,105112
PHYU,D,3/31/2022,165.030,169.980,165.030,0.000,105112
PHYU,D,4/1/2022,164.630,169.570,164.630,0.000,105112
PHYU,D,4/4/2022,164.970,169.920,164.970,0.000,105113
PHYU,D,4/5/2022,164.590,169.530,164.590,0.000,105118
PHYU,D,4/6/2022,163.800,168.710,163.800,0.000,105051
PHYU,D,4/7/2022,163.280,168.180,163.280,0.000,104520
PHYU,D,4/8/2022,162.800,167.680,162.800,0.000,104520
PHYU,D,4/11/2022,161.950,166.810,161.950,0.000,104460
PHYU,D,4/12/2022,162.000,166.860,162.000,0.000,104897
PHYU,D,4/13/2022,161.250,166.090,161.250,0.000,104960
PHYU,D,4/14/2022,162.060,166.920,162.060,0.000,104911
PHYU,D,4/19/2022,161.490,166.330,161.490,0.000,104692
PHYU,D,4/22/2022,160.890,165.720,160.890,0.000,104711
PHYU,D,4/25/2022,160.430,165.240,160.430,0.000,104727
PHYU,D,4/26/2022,160.480,165.290,160.480,0.000,104727
PHYU,D,4/27/2022,160.100,164.900,160.100,0.000,104671
PHYU,D,4/29/2022,159.320,164.100,159.320,0.000,104781
PHYU,D,5/2/2022,158.740,163.500,158.740,0.000,104880
PHYU,D,5/3/2022,158.770,163.530,158.770,0.000,104942
PHYU,D,5/4/2022,158.600,163.360,158.600,0.000,104944
PHYU,D,5/5/2022,158.480,163.230,158.480,0.000,104944
PHYU,D,5/6/2022,157.350,162.070,157.350,0.000,104919
PHYU,D,5/10/2022,155.370,160.030,155.370,0.000,104871
PHYU,D,5/11/2022,156.350,161.040,156.350,0.000,104409
PHYU,D,5/12/2022,155.950,160.630,155.950,0.000,104396
PHYU,D,5/13/2022,156.230,160.920,156.230,0.000,104249
PHYU,D,5/16/2022,156.250,160.940,156.250,0.000,104083
PHYU,D,5/17/2022,156.300,160.990,156.300,0.000,104026
PHYU,D,5/18/2022,155.740,160.410,155.740,0.000,103442
PHYU,D,5/19/2022,155.270,159.930,155.270,0.000,103644
PHYU,D,5/20/2022,155.490,160.150,155.490,0.000,103541
PHYU,D,5/23/2022,155.640,160.310,155.640,0.000,102275
PHYU,D,5/24/2022,155.740,160.410,155.740,0.000,102276
PHYU,D,5/25/2022,156.460,161.150,156.460,0.000,102277
PHYU,D,5/27/2022,158.600,163.360,158.600,0.000,101935
PHYU,D,5/31/2022,158.670,163.430,158.670,0.000,101769
PHYU,D,6/1/2022,158.580,163.340,158.580,0.000,101640
PHYU,D,6/2/2022,158.610,163.370,158.610,0.000,101614
PHYU,D,6/3/2022,158.410,163.160,158.410,0.000,101581
PHYU,D,6/7/2022,157.710,162.440,157.710,0.000,101586
PHYU,D,6/8/2022,157.420,162.140,157.420,0.000,101579
PHYU,D,6/10/2022,155.430,160.090,155.430,0.000,102769
PHYU,D,6/13/2022,152.540,157.120,152.540,0.000,102491
PHYU,D,6/14/2022,151.380,155.920,151.380,0.000,102457
PHYU,D,6/15/2022,152.030,156.590,152.030,0.000,102157
PHYU,D,6/16/2022,150.840,155.370,150.840,0.000,102157
PHYU,D,6/17/2022,150.800,155.320,150.800,0.000,102157
PHYU,D,6/21/2022,150.990,155.520,150.990,0.000,102157
PHYU,D,6/22/2022,150.630,155.150,150.630,0.000,102186
PHYU,D,6/24/2022,151.110,155.640,151.110,0.000,102030
PHYU,D,6/27/2022,151.070,155.600,151.070,0.000,102020
PHYU,D,6/28/2022,150.430,154.940,150.430,0.000,102020
PHYU,D,6/29/2022,149.360,153.840,149.360,0.000,102020
PHYU,D,6/30/2022,148.470,152.920,148.470,0.000,101950
PHYU,D,7/1/2022,148.680,153.140,148.680,0.000,101888
PHYU,D,7/5/2022,148.850,153.320,148.850,0.000,101915
PHYU,D,7/6/2022,149.070,153.540,149.070,0.000,101680
PHYU,D,7/7/2022,149.710,154.200,149.710,0.000,101661
PHYU,D,7/8/2022,150.060,154.560,150.060,0.000,101661
PHYU,D,7/11/2022,150.510,155.030,150.510,0.000,101661
PHYU,D,7/12/2022,150.690,155.210,150.690,0.000,101673
PHYU,D,7/13/2022,150.560,155.080,150.560,0.000,101688
PHYU,D,7/14/2022,150.100,154.600,150.100,0.000,101607
PHYU,D,7/15/2022,150.580,155.100,150.580,0.000,101607
PHYU,D,7/18/2022,151.040,155.570,151.040,0.000,101334
PHYU,D,7/19/2022,151.540,156.090,151.540,0.000,97727
PHYU,D,7/20/2022,152.690,157.270,152.690,0.000,98078
PHYU,D,7/21/2022,153.590,158.200,153.590,0.000,98069
PHYU,D,7/22/2022,153.640,158.250,153.640,0.000,97978
PHYU,D,7/25/2022,153.940,158.560,153.940,0.000,98308
PHYU,D,7/26/2022,153.630,158.240,153.630,0.000,97914
PHYU,D,7/27/2022,153.710,158.320,153.710,0.000,97896
PHYU,D,7/28/2022,154.550,159.190,154.550,0.000,97896
PHYU,D,7/29/2022,155.500,160.170,155.500,0.000,97646
PHYU,D,8/1/2022,155.890,160.570,155.890,0.000,97626
PHYU,D,8/2/2022,155.900,160.580,155.900,0.000,97727
PHYU,D,8/3/2022,156.060,160.740,156.060,0.000,98020
PHYU,D,8/4/2022,156.600,161.300,156.600,0.000,98216
PHYU,D,8/5/2022,156.410,161.100,156.410,0.000,98255
PHYU,D,8/8/2022,156.720,161.420,156.720,0.000,98255
PHYU,D,8/9/2022,156.450,161.140,156.450,0.000,97221
PHYU,D,8/10/2022,157.050,161.760,157.050,0.000,97222
PHYU,D,8/12/2022,157.610,162.340,157.610,0.000,97222
PHYU,D,8/16/2022,157.670,162.400,157.670,0.000,97222
PHYU,D,8/17/2022,157.040,161.750,157.040,0.000,97222
PHYU,D,8/18/2022,156.710,161.410,156.710,0.000,97222
PHYU,D,8/19/2022,156.020,160.700,156.020,0.000,97043
PHYU,D,8/22/2022,154.840,159.490,154.840,0.000,97043
PHYU,D,8/23/2022,154.330,158.960,154.330,0.000,97043
PHYU,D,8/24/2022,154.350,158.980,154.350,0.000,97043
PHYU,D,8/25/2022,154.700,159.340,154.700,0.000,97078
PHYU,D,8/26/2022,154.530,159.170,154.530,0.000,97078
PHYU,D,8/29/2022,153.910,158.530,153.910,0.000,97078
PHYU,D,8/30/2022,153.020,157.610,153.020,0.000,97078
PHYU,D,8/31/2022,152.270,156.840,152.270,0.000,97046
PHYU,D,9/1/2022,151.510,156.060,151.510,0.000,96981
PHYU,D,9/2/2022,151.940,156.500,151.940,0.000,96981
PHYU,D,9/6/2022,151.430,155.970,151.430,0.000,96970
PHYU,D,9/7/2022,151.550,156.100,151.550,0.000,96914
PHYU,D,9/8/2022,152.140,156.700,152.140,0.000,96914
PHYU,D,9/9/2022,152.840,157.430,152.840,0.000,96915
PHYU,D,9/12/2022,153.300,157.900,153.300,0.000,96915
PHYU,D,9/13/2022,152.310,156.880,152.310,0.000,96915
PHYU,D,9/14/2022,151.830,156.380,151.830,0.000,95207
PHYU,D,9/15/2022,151.430,155.970,151.430,0.000,94543
PHYU,D,9/16/2022,150.590,155.110,150.590,0.000,94446
PHYU,D,9/19/2022,150.510,155.030,150.510,0.000,94383
PHYU,D,9/20/2022,150.280,154.790,150.280,0.000,94370
PHYU,D,9/21/2022,150.130,154.630,150.130,0.000,94370
PHYU,D,9/22/2022,149.370,153.850,149.370,0.000,94369
PHYU,D,9/23/2022,148.200,152.650,148.200,0.000,94481
PHYU,D,9/26/2022,147.130,151.540,147.130,0.000,94480
PHYU,D,9/27/2022,146.500,150.900,146.500,0.000,94480
PHYU,D,9/28/2022,146.300,150.690,146.300,0.000,94440
PHYU,D,9/29/2022,145.850,150.230,145.850,0.000,94615
PHYU,D,9/30/2022,146.010,150.390,146.010,0.000,94618
PHYU,D,10/3/2022,146.550,150.950,146.550,0.000,95123
PHYU,D,10/5/2022,148.020,152.460,148.020,0.000,94858
PHYU,D,10/6/2022,148.080,152.520,148.080,0.000,94858
PHYU,D,10/7/2022,147.630,152.060,147.630,0.000,94782
PHYU,D,10/11/2022,146.280,150.670,146.280,0.000,94782
PHYU,D,10/12/2022,146.040,150.420,146.040,0.000,94596
PHYU,D,10/13/2022,145.790,150.160,145.790,0.000,94600
PHYU,D,10/14/2022,145.970,150.350,145.970,0.000,96281
PHYU,D,10/17/2022,146.580,150.980,146.580,0.000,96615
PHYU,D,10/18/2022,147.340,151.760,147.340,0.000,96621
PHYU,D,10/19/2022,146.840,151.250,146.840,0.000,96614
PHYU,D,10/20/2022,146.620,151.020,146.620,0.000,96467
PHYU,D,10/21/2022,146.330,150.720,146.330,0.000,95695
PHYU,D,10/24/2022,146.620,151.020,146.620,0.000,95695
PHYU,D,10/25/2022,147.430,151.850,147.430,0.000,95628
PHYU,D,10/27/2022,148.760,153.220,148.760,0.000,95718
PHYU,D,10/28/2022,149.100,153.570,149.100,0.000,95718
PHYU,D,10/31/2022,149.140,153.610,149.140,0.000,95492
PHYU,D,11/2/2022,149.350,153.830,149.350,0.000,95416
PHYU,D,11/3/2022,148.260,152.710,148.260,0.000,95410
PHYU,D,11/4/2022,148.290,152.740,148.290,0.000,95412
PHYU,D,11/7/2022,148.450,152.900,148.450,0.000,95412
PHYU,D,11/8/2022,148.480,152.930,148.480,0.000,95514
PHYU,D,11/9/2022,147.930,152.370,147.930,0.000,95518
PHYU,D,11/10/2022,149.520,154.010,149.520,0.000,95788
PHYU,D,11/14/2022,150.270,154.780,150.270,0.000,95788
PHYU,D,11/15/2022,150.660,155.180,150.660,0.000,94609
PHYU,D,11/16/2022,150.710,155.230,150.710,0.000,94610
PHYU,D,11/17/2022,150.340,154.850,150.340,0.000,94526
PHYU,D,11/18/2022,150.530,155.050,150.530,0.000,94481
PHYU,D,11/21/2022,150.630,155.150,150.630,0.000,94481
PHYU,D,11/22/2022,151.100,155.630,151.100,0.000,94481
PHYU,D,11/23/2022,151.860,156.420,151.860,0.000,94481
PHYU,D,11/25/2022,152.320,156.890,152.320,0.000,94376
PHYU,D,11/28/2022,152.000,156.560,152.000,0.000,94490
PHYU,D,11/29/2022,151.750,156.300,151.750,0.000,94321
PHYU,D,11/30/2022,152.080,156.640,152.080,0.000,94364
PHYU,D,12/1/2022,153.230,157.830,153.230,0.000,94392
PHYU,D,12/2/2022,153.330,157.930,153.330,0.000,93686
PHYU,D,12/5/2022,152.890,157.480,152.890,0.000,93415
PHYU,D,12/6/2022,152.730,157.310,152.730,0.000,93436
PHYU,D,12/7/2022,152.650,157.230,152.650,0.000,93441
PHYU,D,12/8/2022,152.720,157.300,152.720,0.000,93341
PHYU,D,12/12/2022,152.860,157.450,152.860,0.000,93364
PHYU,D,12/13/2022,153.790,158.400,153.790,0.000,91711
PHYU,D,12/14/2022,153.950,158.570,153.950,0.000,91275
PHYU,D,12/15/2022,153.570,158.180,153.570,0.000,91288
PHYU,D,12/16/2022,152.730,157.310,152.730,0.000,91288
PHYU,D,12/19/2022,152.290,156.860,152.290,0.000,91288
PHYU,D,12/20/2022,151.760,156.310,151.760,0.000,91288
PHYU,D,12/21/2022,152.170,156.740,152.170,0.000,91312
PHYU,D,12/22/2022,151.900,156.460,151.900,0.000,91415
PHYU,D,12/23/2022,151.910,156.470,151.910,0.000,91415
PHYU,D,12/27/2022,151.910,156.470,151.910,0.000,91368
PHYU,D,12/28/2022,151.220,155.760,151.220,0.000,91353
PHYU,D,12/29/2022,150.880,155.410,150.880,0.000,91831
PHYU,D,12/30/2022,151.040,155.570,151.040,0.000,91831
PHYU,D,1/5/2023,152.270,156.840,152.270,0.000,91697
PHYU,D,1/6/2023,153.300,157.900,153.300,0.000,91827
PHYU,D,1/9/2023,154.240,158.870,154.240,0.000,91830
PHYU,D,1/10/2023,154.140,158.760,154.140,0.000,91832
PHYU,D,1/11/2023,154.620,159.260,154.620,0.000,91833
PHYU,D,1/12/2023,155.310,159.970,155.310,0.000,91798
PHYU,D,1/13/2023,155.660,160.330,155.660,0.000,91798
PHYU,D,1/17/2023,155.760,160.430,155.760,0.000,91798
PHYU,D,1/18/2023,156.250,160.940,156.250,0.000,91753
PHYU,D,1/19/2023,155.700,160.370,155.700,0.000,91760
PHYU,D,1/20/2023,155.440,160.100,155.440,0.000,91760
PHYU,D,1/23/2023,155.600,160.270,155.600,0.000,91412
PHYU,D,1/24/2023,155.620,160.290,155.620,0.000,91426
PHYU,D,1/25/2023,155.510,160.180,155.510,0.000,91426
PHYU,D,1/26/2023,155.800,160.470,155.800,0.000,91273
PHYU,D,1/27/2023,155.770,160.440,155.770,0.000,91099
PHYU,D,1/30/2023,155.560,160.230,155.560,0.000,91134
PHYU,D,1/31/2023,155.670,160.340,155.670,0.000,91134
PHYU,D,2/1/2023,156.020,160.700,156.020,0.000,91106
PHYU,D,2/2/2023,157.880,162.620,157.880,0.000,90918
PHYU,D,2/3/2023,158.710,163.470,158.710,0.000,90834
PHYU,D,2/6/2023,156.770,161.470,156.770,0.000,90834
PHYU,D,2/7/2023,156.680,161.380,156.680,0.000,90809
PHYU,D,2/8/2023,156.410,161.100,156.410,0.000,91003
PHYU,D,2/9/2023,156.400,161.090,156.400,0.000,90950
PHYU,D,2/10/2023,155.400,160.060,155.400,0.000,90933
PHYU,D,2/13/2023,155.260,159.920,155.260,0.000,90933
PHYU,D,2/14/2023,155.070,159.720,155.070,0.000,90928
PHYU,D,2/15/2023,154.830,159.470,154.830,0.000,91043
PHYU,D,2/16/2023,154.310,158.940,154.310,0.000,91043
PHYU,D,2/17/2023,153.940,158.560,153.940,0.000,91078
PHYU,D,2/21/2023,152.860,157.450,152.860,0.000,91078
PHYU,D,2/22/2023,153.020,157.610,153.020,0.000,90985
PHYU,D,2/24/2023,153.380,157.980,153.380,0.000,90970
PHYU,D,3/1/2023,153.590,158.200,153.590,0.000,91537
PHYU,D,3/3/2023,154.060,158.680,154.060,0.000,91571
PHYU,D,3/6/2023,155.640,160.310,155.640,0.000,91571
PHYU,D,3/7/2023,154.330,158.960,154.330,0.000,91544
PHYU,D,3/8/2023,153.840,158.460,153.840,0.000,91512
PHYU,D,3/9/2023,153.580,158.190,153.580,0.000,91512
PHYU,D,3/10/2023,153.110,157.700,153.110,0.000,91503
PHYU,D,3/13/2023,152.650,157.230,152.650,0.000,91557
PHYU,D,3/15/2023,152.160,156.720,152.160,0.000,91549
PHYU,D,3/16/2023,152.460,157.030,152.460,0.000,91584
PHYU,D,3/17/2023,152.360,156.930,152.360,0.000,91653
PHYU,D,3/20/2023,151.880,156.440,151.880,0.000,91521
PHYU,D,3/21/2023,152.880,157.470,152.880,0.000,91475
PHYU,D,3/22/2023,153.340,157.940,153.340,0.000,91438
PHYU,D,3/23/2023,153.410,158.010,153.410,0.000,91414
PHYU,D,3/24/2023,152.940,157.530,152.940,0.000,91414
PHYU,D,3/27/2023,152.940,157.530,152.940,0.000,91414
PHYU,D,3/28/2023,152.640,157.220,152.640,0.000,91399
PHYU,D,3/29/2023,153.120,157.710,153.120,0.000,91361
PHYU,D,3/30/2023,153.830,158.440,153.830,0.000,91172
PHYU,D,3/31/2023,154.720,159.360,154.720,0.000,91554
PHYU,D,4/3/2023,155.210,159.870,155.210,0.000,91764
PHYU,D,4/4/2023,155.220,159.880,155.220,0.000,91608
PHYU,D,4/5/2023,154.900,159.550,154.900,0.000,91438
PHYU,D,4/6/2023,154.900,159.550,154.900,0.000,91438
PHYU,D,4/14/2023,155.640,160.310,155.640,0.000,91399
PHYU,D,4/17/2023,155.520,160.190,155.520,0.000,91312
PHYU,D,4/18/2023,155.620,160.290,155.620,0.000,91312
PHYU,D,4/19/2023,155.360,160.020,155.360,0.000,90303
PHYU,D,4/20/2023,155.180,159.840,155.180,0.000,90310
PHYU,D,4/21/2023,155.230,159.890,155.230,0.000,90310
PHYU,D,4/24/2023,155.390,160.050,155.390,0.000,90312
PHYU,D,4/26/2023,155.130,159.780,155.130,0.000,89813
PHYU,D,4/28/2023,155.690,160.360,155.690,0.000,89810
PHYU,D,5/2/2023,155.480,160.140,155.480,0.000,89765
PHYU,D,5/3/2023,155.560,160.230,155.560,0.000,89765
PHYU,D,5/4/2023,155.120,159.770,155.120,0.000,89765
PHYU,D,5/5/2023,155.420,160.080,155.420,0.000,89765
PHYU,D,5/8/2023,155.430,160.090,155.430,0.000,89765
PHYU,D,5/10/2023,155.440,160.100,155.440,0.000,89741
PHYU,D,5/11/2023,155.580,160.250,155.580,0.000,89419
PHYU,D,5/12/2023,155.440,160.100,155.440,0.000,89419
PHYU,D,5/15/2023,155.480,160.140,155.480,0.000,89373
PHYU,D,5/16/2023,155.240,159.900,155.240,0.000,89374
PHYU,D,5/17/2023,155.160,159.810,155.160,0.000,89193
PHYU,D,5/19/2023,155.250,159.910,155.250,0.000,89193
PHYU,D,5/22/2023,155.560,160.230,155.560,0.000,89200
PHYU,D,5/23/2023,156.410,161.100,156.410,0.000,89119
PHYU,D,5/24/2023,154.650,159.290,154.650,0.000,89119
PHYU,D,5/25/2023,154.460,159.090,154.460,0.000,89022
PHYU,D,5/26/2023,154.590,159.230,154.590,0.000,87513
PHYU,D,5/30/2023,155.080,159.730,155.080,0.000,87513
PHYU,D,5/31/2023,154.980,159.630,154.980,0.000,87326
PHYU,D,6/2/2023,155.840,160.520,155.840,0.000,87324
PHYU,D,6/5/2023,155.910,160.590,155.910,0.000,87324
PHYU,D,6/6/2023,156.040,160.720,156.040,0.000,87324
PHYU,D,6/7/2023,156.020,160.700,156.020,0.000,87328
PHYU,D,6/8/2023,156.150,160.830,156.150,0.000,87272
PHYU,D,6/9/2023,156.310,161.000,156.310,0.000,87272
PHYU,D,6/12/2023,156.400,161.090,156.400,0.000,87272
PHYU,D,6/13/2023,156.560,161.260,156.560,0.000,87272
PHYU,D,6/14/2023,156.630,161.330,156.630,0.000,87238
PHYU,D,6/15/2023,156.680,161.380,156.680,0.000,86998
PHYU,D,6/16/2023,156.770,161.470,156.770,0.000,86937
PHYU,D,6/20/2023,156.650,161.350,156.650,0.000,86905
PHYU,D,6/22/2023,156.180,160.870,156.180,0.000,87021
PHYU,D,6/26/2023,156.040,160.720,156.040,0.000,87041
PHYU,D,6/27/2023,156.160,160.840,156.160,0.000,86829
PHYU,D,6/28/2023,156.470,161.160,156.470,0.000,86813
PHYU,D,6/29/2023,156.310,161.000,156.310,0.000,86813
PHYU,D,6/30/2023,156.760,161.460,156.760,0.000,86813
PHYU,D,7/3/2023,156.830,161.530,156.830,0.000,86813
PHYU,D,7/5/2023,156.680,161.380,156.680,0.000,86813
PHYU,D,7/6/2023,155.860,160.540,155.860,0.000,86804
PHYU,D,7/7/2023,155.930,160.610,155.930,0.000,86800
PHYU,D,7/10/2023,156.050,160.730,156.050,0.000,86800
PHYU,D,7/11/2023,156.430,161.120,156.430,0.000,85080
PHYU,D,7/12/2023,157.430,162.150,157.430,0.000,85123
PHYU,D,7/13/2023,158.040,162.780,158.040,0.000,85133
PHYU,D,7/14/2023,157.840,162.580,157.840,0.000,85134
PHYU,D,7/17/2023,157.790,162.520,157.790,0.000,85134
PHYU,D,7/19/2023,158.270,163.020,158.270,0.000,84825
PHYU,D,7/20/2023,157.980,162.720,157.980,0.000,84825
PHYU,D,7/21/2023,158.150,162.890,158.150,0.000,84749
PHYU,D,7/24/2023,158.320,163.070,158.320,0.000,84749
PHYU,D,7/25/2023,158.250,163.000,158.250,0.000,84749
PHYU,D,7/26/2023,158.310,163.060,158.310,0.000,84784
PHYU,D,7/27/2023,158.320,163.070,158.320,0.000,84443
PHYU,D,7/28/2023,158.510,163.270,158.510,0.000,84403
PHYU,D,7/31/2023,158.810,163.570,158.810,0.000,84373
PHYU,D,8/1/2023,158.570,163.330,158.570,0.000,84373
PHYU,D,8/2/2023,158.160,162.900,158.160,0.000,84373
PHYU,D,8/3/2023,157.750,162.480,157.750,0.000,84366
PHYU,D,8/4/2023,158.030,162.770,158.030,0.000,83952
PHYU,D,8/7/2023,158.220,162.970,158.220,0.000,83853
PHYU,D,8/8/2023,158.210,162.960,158.210,0.000,83848
PHYU,D,8/9/2023,158.330,163.080,158.330,0.000,83865
PHYU,D,8/10/2023,158.460,163.210,158.460,0.000,83865
PHYU,D,8/14/2023,158.290,163.040,158.290,0.000,84169
PHYU,D,8/16/2023,157.800,162.530,157.800,0.000,84170
PHYU,D,8/17/2023,157.160,161.870,157.160,0.000,84170
PHYU,D,8/18/2023,157.100,161.810,157.100,0.000,84170
PHYU,D,8/21/2023,157.020,161.730,157.020,0.000,84170
PHYU,D,8/22/2023,157.130,161.840,157.130,0.000,82761
PHYU,D,8/23/2023,157.660,162.390,157.660,0.000,82761
PHYU,D,8/24/2023,157.470,162.190,157.470,0.000,82725
PHYU,D,8/25/2023,157.580,162.310,157.580,0.000,82725
PHYU,D,8/28/2023,157.870,162.610,157.870,0.000,82725
PHYU,D,8/29/2023,158.350,163.100,158.350,0.000,82725
PHYU,D,8/30/2023,158.560,163.320,158.560,0.000,82725
PHYU,D,8/31/2023,158.650,163.410,158.650,0.000,82723
PHYU,D,9/1/2023,158.670,163.430,158.670,0.000,82784
PHYU,D,9/5/2023,158.410,163.160,158.410,0.000,82784
PHYU,D,9/6/2023,158.120,162.860,158.120,0.000,82730
PHYU,D,9/7/2023,158.230,162.980,158.230,0.000,82748
PHYU,D,9/8/2023,158.320,163.070,158.320,0.000,82679
PHYU,D,9/11/2023,158.520,163.280,158.520,0.000,82680
PHYU,D,9/12/2023,158.520,163.280,158.520,0.000,82680
PHYU,D,9/13/2023,158.680,163.440,158.680,0.000,82680
PHYU,D,9/14/2023,158.880,163.650,158.880,0.000,82681
PHYU,D,9/15/2023,158.830,163.590,158.830,0.000,83203
PHYU,D,9/18/2023,158.760,163.520,158.760,0.000,83203
PHYU,D,9/19/2023,158.610,163.370,158.610,0.000,83203
PHYU,D,9/20/2023,158.660,163.420,158.660,0.000,83210
PHYU,D,9/21/2023,158.030,162.770,158.030,0.000,83177
PHYU,D,9/22/2023,158.060,162.800,158.060,0.000,83142
PHYU,D,9/25/2023,157.750,162.480,157.750,0.000,83135
PHYU,D,9/26/2023,157.340,162.060,157.340,0.000,83071
PHYU,D,9/27/2023,157.160,161.870,157.160,0.000,83044
PHYU,D,9/28/2023,157.030,161.740,157.030,0.000,82541
PHYU,D,9/29/2023,157.370,162.090,157.370,0.000,82541
PHYU,D,10/2/2023,156.850,161.560,156.850,0.000,82541
PHYU,D,10/4/2023,155.670,160.340,155.670,0.000,82572
PHYU,D,10/5/2023,155.760,160.430,155.760,0.000,82524
PHYU,D,10/6/2023,155.740,160.410,155.740,0.000,82510
PHYU,D,10/10/2023,156.640,161.340,156.640,0.000,82529
PHYU,D,10/11/2023,156.840,161.550,156.840,0.000,82387
PHYU,D,10/12/2023,156.540,161.240,156.540,0.000,82370
PHYU,D,10/13/2023,156.460,161.150,156.460,0.000,82370
PHYU,D,10/16/2023,156.280,160.970,156.280,0.000,82371
PHYU,D,10/17/2023,155.880,160.560,155.880,0.000,82371
PHYU,D,10/18/2023,155.350,160.010,155.350,0.000,82390
PHYU,D,10/19/2023,154.970,159.620,154.970,0.000,82397
PHYU,D,10/20/2023,154.860,159.510,154.860,0.000,81994
PHYU,D,10/23/2023,155.060,159.710,155.060,0.000,81994
PHYU,D,10/24/2023,155.670,160.340,155.670,0.000,81917
PHYU,D,10/25/2023,155.450,160.110,155.450,0.000,81917
PHYU,D,10/26/2023,155.370,160.030,155.370,0.000,81904
PHYU,D,10/27/2023,155.300,159.960,155.300,0.000,81904
PHYU,D,10/30/2023,155.460,160.120,155.460,0.000,81904
PHYU,D,10/31/2023,155.960,160.640,155.960,0.000,81904
PHYU,D,11/2/2023,158.760,163.520,158.760,0.000,81972
PHYU,D,11/3/2023,158.610,163.370,158.610,0.000,81811
PHYU,D,11/7/2023,158.520,163.280,158.520,0.000,81475
PHYU,D,11/8/2023,158.560,163.320,158.560,0.000,81626
PHYU,D,11/9/2023,157.440,162.160,157.440,0.000,81863
PHYU,D,11/10/2023,158.480,163.230,158.480,0.000,81863
PHYU,D,11/13/2023,158.580,163.340,158.580,0.000,81921
PHYU,D,11/14/2023,159.720,164.510,159.720,0.000,81921
PHYU,D,11/15/2023,159.850,164.650,159.850,0.000,81857
PHYU,D,11/16/2023,159.850,164.650,159.850,0.000,81966
PHYU,D,11/17/2023,159.980,164.780,159.980,0.000,82017
PHYU,D,11/20/2023,160.250,165.060,160.250,0.000,82001
PHYU,D,11/21/2023,160.350,165.160,160.350,0.000,82007
PHYU,D,11/22/2023,160.640,165.460,160.640,0.000,82293
PHYU,D,11/24/2023,160.660,165.480,160.660,0.000,82228
PHYU,D,11/27/2023,160.870,165.700,160.870,0.000,82002
PHYU,D,11/28/2023,161.070,165.900,161.070,0.000,81956
PHYU,D,11/29/2023,161.960,166.820,161.960,0.000,82092
PHYU,D,11/30/2023,162.030,166.890,162.030,0.000,82082
PHYU,D,12/1/2023,162.570,167.450,162.570,0.000,81741
PHYU,D,12/4/2023,162.810,167.690,162.810,0.000,81741
PHYU,D,12/5/2023,163.080,167.970,163.080,0.000,81537
PHYU,D,12/6/2023,163.460,168.360,163.460,0.000,81449
PHYU,D,12/7/2023,163.540,168.450,163.540,0.000,81468
PHYU,D,12/8/2023,163.440,168.340,163.440,0.000,81517
PHYU,D,12/11/2023,163.480,168.380,163.480,0.000,81517
PHYU,D,12/12/2023,163.690,168.600,163.690,0.000,81321
PHYU,D,12/13/2023,164.470,169.400,164.470,0.000,81294
PHYU,D,12/14/2023,167.260,172.280,167.260,0.000,81248
PHYU,D,12/15/2023,166.390,171.380,166.390,0.000,81248
PHYU,D,12/18/2023,166.440,171.430,166.440,0.000,81248
PHYU,D,12/19/2023,166.720,171.720,166.720,0.000,81150
PHYU,D,12/20/2023,167.020,172.030,167.020,0.000,81041
PHYU,D,12/21/2023,167.200,172.220,167.200,0.000,81041
PHYU,D,12/22/2023,167.310,172.330,167.310,0.000,81041
PHYU,D,12/27/2023,167.830,172.860,167.830,0.000,81035
PHYU,D,12/28/2023,167.780,172.810,167.780,0.000,81320
PHYU,D,12/29/2023,167.820,172.850,167.820,0.000,81254
PHYU,D,1/2/2024,167.370,172.390,167.370,0.000,81254
PHYU,D,1/3/2024,166.750,171.750,166.750,0.000,81254
PHYU,D,1/4/2024,166.380,171.370,166.380,0.000,81254
PHYU,D,1/5/2024,166.140,171.120,166.140,0.000,81281
PHYU,D,1/8/2024,166.540,171.540,166.540,0.000,81260
PHYU,D,1/9/2024,166.750,171.750,166.750,0.000,81278
PHYU,D,1/10/2024,168.120,173.160,168.120,0.000,81279
PHYU,D,1/11/2024,167.570,172.600,167.570,0.000,81522
PHYU,D,1/12/2024,167.820,172.850,167.820,0.000,81236
PHYU,D,1/16/2024,167.220,172.240,167.220,0.000,80597
PHYU,D,1/17/2024,166.580,171.580,166.580,0.000,80520
PHYU,D,1/18/2024,166.600,171.600,166.600,0.000,80564
PHYU,D,1/19/2024,166.690,171.690,166.690,0.000,80571
PHYU,D,1/22/2024,167.990,173.030,167.990,0.000,81007
PHYU,D,1/23/2024,167.080,172.090,167.080,0.000,79203
PHYU,D,1/24/2024,167.190,172.210,167.190,0.000,79150
PHYU,D,1/25/2024,166.590,171.590,166.590,0.000,79150
PHYU,D,1/26/2024,167.690,172.720,167.690,0.000,79150
PHYU,D,1/29/2024,167.890,172.930,167.890,0.000,79170
PHYU,D,1/30/2024,167.910,172.950,167.910,0.000,79128
PHYU,D,1/31/2024,167.750,172.780,167.750,0.000,78718
PHYU,D,2/1/2024,167.940,172.980,167.940,0.000,78718
PHYU,D,2/2/2024,167.740,172.770,167.740,0.000,78718
PHYU,D,2/5/2024,167.260,172.280,167.260,0.000,78718
PHYU,D,2/6/2024,167.360,172.380,167.360,0.000,78718
PHYU,D,2/7/2024,167.530,172.560,167.530,0.000,78738
PHYU,D,2/8/2024,167.520,172.550,167.520,0.000,80078
PHYU,D,2/12/2024,167.830,172.860,167.830,0.000,80099
PHYU,D,2/13/2024,167.210,172.230,167.210,0.000,80271
PHYU,D,2/14/2024,167.400,172.420,167.400,0.000,80429
PHYU,D,2/15/2024,167.630,172.660,167.630,0.000,80516
PHYU,D,2/16/2024,167.530,172.560,167.530,0.000,80516
PHYU,D,2/20/2024,167.620,172.650,167.620,0.000,80510
PHYU,D,2/21/2024,167.500,172.530,167.500,0.000,80229
PHYU,D,2/22/2024,167.830,172.860,167.830,0.000,80053
PHYU,D,2/23/2024,168.030,173.070,168.030,0.000,79053
PHYU,D,2/26/2024,168.130,173.170,168.130,0.000,78791
PHYU,D,2/27/2024,167.920,172.960,167.920,0.000,78791
PHYU,D,2/28/2024,167.830,172.860,167.830,0.000,78981
PHYU,D,2/29/2024,167.840,172.880,167.840,0.000,78745
PHYU,D,3/1/2024,168.060,173.100,168.060,0.000,78750
PHYU,D,3/4/2024,168.190,173.240,168.190,0.000,78750
PHYU,D,3/6/2024,168.430,173.480,168.430,0.000,78436
PHYU,D,3/7/2024,168.760,173.820,168.760,0.000,78649
PHYU,D,3/8/2024,169.080,174.150,169.080,0.000,78779
PHYU,D,3/11/2024,169.120,174.190,169.120,0.000,78716
PHYU,D,3/12/2024,169.210,174.290,169.210,0.000,78692
PHYU,D,3/13/2024,169.380,174.460,169.380,0.000,78656
PHYU,D,3/15/2024,168.960,174.030,168.960,0.000,78653
PHYU,D,3/18/2024,169.050,174.120,169.050,0.000,78446
PHYU,D,3/19/2024,168.440,173.490,168.440,0.000,78446
PHYU,D,3/20/2024,169.250,174.330,169.250,0.000,78429
PHYU,D,3/22/2024,170.000,175.100,170.000,0.000,78523
PHYU,D,3/25/2024,169.360,174.440,169.360,0.000,78523
PHYU,D,3/26/2024,169.230,174.310,169.230,0.000,78523
PHYU,D,3/27/2024,168.590,173.650,168.590,0.000,78510
PHYU,D,3/28/2024,169.460,174.540,169.460,0.000,78518
PHYU,D,4/2/2024,168.820,173.880,168.820,0.000,78505
PHYU,D,4/3/2024,168.190,173.240,168.190,0.000,79028
PHYU,D,4/4/2024,169.150,174.220,169.150,0.000,79021
PHYU,D,4/5/2024,169.040,174.110,169.040,0.000,79051
PHYU,D,4/8/2024,169.140,174.210,169.140,0.000,79016
PHYU,D,4/9/2024,169.390,174.470,169.390,0.000,78992
PHYU,D,4/10/2024,169.100,174.170,169.100,0.000,78992
PHYU,D,4/11/2024,168.640,173.700,168.640,0.000,75651
PHYU,D,4/12/2024,168.490,173.540,168.490,0.000,75618
PHYU,D,4/15/2024,168.110,173.150,168.110,0.000,75877
PHYU,D,4/16/2024,167.390,172.410,167.390,0.000,75903
PHYU,D,4/17/2024,167.480,172.500,167.480,0.000,76094
PHYU,D,4/18/2024,167.460,172.480,167.460,0.000,76216
PHYU,D,4/19/2024,167.500,172.530,167.500,0.000,76248
PHYU,D,4/24/2024,168.400,173.450,168.400,0.000,75798
PHYU,D,4/25/2024,167.910,172.950,167.910,0.000,75975
PHYU,D,4/26/2024,168.230,173.280,168.230,0.000,75975
PHYU,D,4/29/2024,168.610,173.670,168.610,0.000,75987
PHYU,D,4/30/2024,168.430,173.480,168.430,0.000,76081
PHYU,D,5/6/2024,169.730,174.820,169.730,0.000,76049
PHYU,D,5/7/2024,169.860,174.960,169.860,0.000,75807
PHYU,D,5/8/2024,169.840,174.940,169.840,0.000,75822
PHYU,D,5/10/2024,169.900,175.000,169.900,0.000,75823
PHYU,D,5/13/2024,169.900,175.000,169.900,0.000,75820
PHYU,D,5/14/2024,169.970,175.070,169.970,0.000,75820
PHYU,D,5/15/2024,170.470,175.580,170.470,0.000,75820
PHYU,D,5/16/2024,170.550,175.670,170.550,0.000,75820
PHYU,D,5/17/2024,170.460,175.570,170.460,0.000,75947
PHYU,D,5/21/2024,170.570,175.690,170.570,0.000,75876
PHYU,D,5/22/2024,169.710,174.800,169.710,0.000,75714
PHYU,D,5/23/2024,171.180,176.320,171.180,0.000,75714
PHYU,D,5/24/2024,170.380,175.490,170.380,0.000,75734
PHYU,D,5/28/2024,170.550,175.670,170.550,0.000,75734
PHYU,D,5/29/2024,170.200,175.310,170.200,0.000,75893
PHYU,D,5/30/2024,170.170,175.280,170.170,0.000,75893
PHYU,D,5/31/2024,170.400,175.510,170.400,0.000,75867
PHYU,D,6/3/2024,170.790,175.910,170.790,0.000,75867
PHYU,D,6/4/2024,170.990,176.120,170.990,0.000,75886
PHYU,D,6/5/2024,171.250,176.390,171.250,0.000,75886
PHYU,D,6/6/2024,171.460,176.600,171.460,0.000,75907
PHYU,D,6/7/2024,171.250,176.390,171.250,0.000,75925
PHYU,D,6/10/2024,171.120,176.250,171.120,0.000,76045
PHYU,D,6/11/2024,171.090,176.220,171.090,0.000,76003
PHYU,D,6/13/2024,171.880,177.040,171.880,0.000,75940
PHYU,D,6/14/2024,171.510,176.660,171.510,0.000,75965
PHYU,D,6/17/2024,171.270,176.410,171.270,0.000,75965
PHYU,D,6/18/2024,171.610,176.760,171.610,0.000,75669
PHYU,D,6/20/2024,171.680,176.830,171.680,0.000,75662
PHYU,D,6/24/2024,171.840,177.000,171.840,0.000,76323
PHYU,D,6/25/2024,171.870,177.030,171.870,0.000,76243
PHYU,D,6/26/2024,171.810,176.960,171.810,0.000,76243
PHYU,D,6/27/2024,171.760,176.910,171.760,0.000,76073
PHYU,D,6/28/2024,171.910,177.070,171.910,0.000,76219
PHYU,D,7/1/2024,171.830,176.980,171.830,0.000,76219
PHYU,D,7/2/2024,171.750,176.900,171.750,0.000,76405
PHYU,D,7/3/2024,171.990,177.150,171.990,0.000,76405
PHYU,D,7/5/2024,172.310,177.480,172.310,0.000,76348
PHYU,D,7/8/2024,172.630,177.810,172.630,0.000,76242
PHYU,D,7/9/2024,172.690,177.870,172.690,0.000,76590
PHYU,D,7/10/2024,172.800,177.980,172.800,0.000,76669
PHYU,D,7/11/2024,173.160,178.350,173.160,0.000,76549
PHYU,D,7/12/2024,173.370,178.570,173.370,0.000,76543
PHYU,D,7/16/2024,173.710,178.920,173.710,0.000,76963
PHYU,D,7/17/2024,173.800,179.010,173.800,0.000,76945
PHYU,D,7/18/2024,173.870,179.090,173.870,0.000,76976
PHYU,D,7/19/2024,173.750,178.960,173.750,0.000,76936
PHYU,D,7/22/2024,173.910,179.130,173.910,0.000,76921
PHYU,D,7/23/2024,174.040,179.260,174.040,0.000,76921
PHYU,D,7/25/2024,174.000,179.220,174.000,0.000,76916
PHYU,D,7/26/2024,174.180,179.410,174.180,0.000,76853
PHYU,D,7/29/2024,174.340,179.570,174.340,0.000,76826
PHYU,D,7/30/2024,174.380,179.610,174.380,0.000,76826
PHYU,D,7/31/2024,174.560,179.800,174.560,0.000,76608
PHYU,D,8/1/2024,174.910,180.160,174.910,0.000,76617
PHYU,D,8/2/2024,174.490,179.720,174.490,0.000,76617
PHYU,D,8/6/2024,173.780,178.990,173.780,0.000,76697
PHYU,D,8/7/2024,175.140,180.390,175.140,0.000,76709
PHYU,D,8/8/2024,174.470,179.700,174.470,0.000,76713
PHYU,D,8/9/2024,174.630,179.870,174.630,0.000,76573
PHYU,D,8/12/2024,174.770,180.010,174.770,0.000,76570
PHYU,D,8/13/2024,174.890,180.140,174.890,0.000,76570
PHYU,D,8/14/2024,175.230,180.490,175.230,0.000,76344
PHYU,D,8/16/2024,175.820,181.090,175.820,0.000,76346
PHYU,D,8/19/2024,176.150,181.430,176.150,0.000,76345
PHYU,D,8/20/2024,176.400,181.690,176.400,0.000,76332
PHYU,D,8/21/2024,176.630,181.930,176.630,0.000,76332
PHYU,D,8/22/2024,176.770,182.070,176.770,0.000,76339
PHYU,D,8/23/2024,176.990,182.300,176.990,0.000,76010
PHYU,D,8/26/2024,177.370,182.690,177.370,0.000,76006
PHYU,D,8/27/2024,177.440,182.760,177.440,0.000,75982
PHYU,D,8/28/2024,177.580,182.910,177.580,0.000,75982
PHYU,D,8/29/2024,177.620,182.950,177.620,0.000,75982
PHYU,D,8/30/2024,177.660,182.990,177.660,0.000,75907
PHYU,D,9/3/2024,177.660,182.990,177.660,0.000,75937
PHYU,D,9/4/2024,177.530,182.860,177.530,0.000,75888
PHYU,D,9/5/2024,178.480,183.830,178.480,0.000,75888
PHYU,D,9/6/2024,178.030,183.370,178.030,0.000,84088
PHYU,D,9/9/2024,178.130,183.470,178.130,0.000,84120
PHYU,D,9/10/2024,178.890,184.260,178.890,0.000,84175
PHYU,D,9/11/2024,178.080,183.420,178.080,0.000,84173
PHYU,D,9/12/2024,178.990,184.360,178.990,0.000,84181
PHYU,D,9/13/2024,178.660,184.020,178.660,0.000,84254
PHYU,D,9/16/2024,179.040,184.410,179.040,0.000,84254
PHYU,D,9/17/2024,179.360,184.740,179.360,0.000,84217
PHYU,D,9/18/2024,179.530,184.920,179.530,0.000,84236
PHYU,D,9/19/2024,180.080,185.480,180.080,0.000,85201
PHYU,D,9/20/2024,180.790,186.210,180.790,0.000,85186
PHYU,D,9/23/2024,180.070,185.470,180.070,0.000,85186
PHYU,D,9/24/2024,180.090,185.490,180.090,0.000,85181
PHYU,D,9/25/2024,180.810,186.230,180.810,0.000,85181
PHYU,D,9/26/2024,180.870,186.300,180.870,0.000,92614
PHYU,D,9/27/2024,180.360,185.770,180.360,0.000,92697
PHYU,D,10/1/2024,180.520,185.940,180.520,0.000,92689
PHYU,D,10/3/2024,180.370,185.780,180.370,0.000,92850
PHYU,D,10/4/2024,180.250,185.660,180.250,0.000,92776
PHYU,D,10/7/2024,179.960,185.360,179.960,0.000,92661
PHYU,D,10/8/2024,179.670,185.060,179.670,0.000,92713
PHYU,D,10/9/2024,179.730,185.120,179.730,0.000,92730
PHYU,D,10/10/2024,179.720,185.110,179.720,0.000,92541
PHYU,D,10/11/2024,179.840,185.240,179.840,0.000,92543
PHYU,D,10/15/2024,180.240,185.650,180.240,0.000,92429
PHYU,D,10/16/2024,180.400,185.810,180.400,0.000,92375
PHYU,D,10/17/2024,180.530,185.950,180.530,0.000,92640
PHYU,D,10/18/2024,180.550,185.970,180.550,0.000,92603
PHYU,D,10/21/2024,180.460,185.870,180.460,0.000,92649
PHYU,D,10/22/2024,180.120,185.520,180.120,0.000,92518
PHYU,D,10/23/2024,179.950,185.350,179.950,0.000,92473
PHYU,D,10/24/2024,179.980,185.380,179.980,0.000,92613
PHYU,D,10/28/2024,180.150,185.550,180.150,0.000,92678
PHYU,D,10/29/2024,180.080,185.480,180.080,0.000,92817
PHYU,D,10/30/2024,180.230,185.640,180.230,0.000,92812
PHYU,D,10/31/2024,180.010,185.410,180.010,0.000,92998
PHYU,D,11/4/2024,180.220,185.630,180.220,0.000,93224
PHYU,D,11/5/2024,180.150,185.550,180.150,0.000,93409
PHYU,D,11/6/2024,180.300,185.710,180.300,0.000,93707
PHYU,D,11/7/2024,180.390,185.800,180.390,0.000,93894
PHYU,D,11/8/2024,180.750,186.170,180.750,0.000,94544
PHYU,D,11/12/2024,180.820,186.240,180.820,0.000,94289
PHYU,D,11/13/2024,180.690,186.110,180.690,0.000,94314
PHYU,D,11/14/2024,180.780,186.200,180.780,0.000,94317
PHYU,D,11/15/2024,180.500,185.920,180.500,0.000,94831
PHYU,D,11/19/2024,180.580,186.000,180.580,0.000,94033
PHYU,D,11/20/2024,180.660,186.080,180.660,0.000,94052