,,,,,,, PHYY,D,6/26/2019,238.650,245.810,238.650,0.000,273570 PHYY,D,6/27/2019,239.010,246.180,239.010,0.000,273540 PHYY,D,6/28/2019,239.590,246.780,239.590,0.000,273475 PHYY,D,7/1/2019,240.330,247.540,240.330,0.000,273607 PHYY,D,7/2/2019,240.620,247.840,240.620,0.000,273841 PHYY,D,7/3/2019,242.080,249.340,242.080,0.000,273890 PHYY,D,7/4/2019,241.470,248.710,241.470,0.000,274547 PHYY,D,7/5/2019,241.360,248.600,241.360,0.000,274432 PHYY,D,7/8/2019,240.970,248.200,240.970,0.000,273291 PHYY,D,7/9/2019,241.170,248.410,241.170,0.000,273297 PHYY,D,7/10/2019,241.200,248.440,241.200,0.000,272586 PHYY,D,7/12/2019,240.660,247.880,240.660,0.000,272570 PHYY,D,7/15/2019,240.760,247.980,240.760,0.000,273065 PHYY,D,7/16/2019,240.630,247.850,240.630,0.000,273292 PHYY,D,7/17/2019,240.380,247.590,240.380,0.000,270854 PHYY,D,7/19/2019,240.060,247.260,240.060,0.000,271118 PHYY,D,7/22/2019,240.200,247.410,240.200,0.000,270922 PHYY,D,7/23/2019,240.720,247.940,240.720,0.000,270572 PHYY,D,7/24/2019,241.240,248.480,241.240,0.000,270565 PHYY,D,7/25/2019,241.860,249.120,241.860,0.000,270319 PHYY,D,7/26/2019,241.820,249.070,241.820,0.000,270037 PHYY,D,7/29/2019,241.790,249.040,241.790,0.000,270176 PHYY,D,7/30/2019,241.090,248.320,241.090,0.000,271192 PHYY,D,7/31/2019,241.270,248.510,241.270,0.000,271148 PHYY,D,8/1/2019,241.080,248.310,241.080,0.000,271179 PHYY,D,8/2/2019,240.430,247.640,240.430,0.000,271262 PHYY,D,8/5/2019,239.320,246.500,239.320,0.000,271287 PHYY,D,8/6/2019,239.650,246.840,239.650,0.000,271358 PHYY,D,8/7/2019,239.620,246.810,239.620,0.000,271351 PHYY,D,8/8/2019,240.040,247.240,240.040,0.000,271339 PHYY,D,8/9/2019,239.900,247.100,239.900,0.000,271298 PHYY,D,8/12/2019,239.820,247.010,239.820,0.000,271140 PHYY,D,8/14/2019,239.420,246.600,239.420,0.000,270366 PHYY,D,8/16/2019,239.430,246.610,239.430,0.000,270642 PHYY,D,8/19/2019,239.970,247.170,239.970,0.000,270793 PHYY,D,8/20/2019,240.310,247.520,240.310,0.000,270797 PHYY,D,8/21/2019,241.060,248.290,241.060,0.000,270964 PHYY,D,8/22/2019,241.600,248.850,241.600,0.000,271010 PHYY,D,8/23/2019,241.900,249.160,241.900,0.000,270969 PHYY,D,8/27/2019,242.100,249.360,242.100,0.000,270966 PHYY,D,8/28/2019,242.220,249.490,242.220,0.000,270667 PHYY,D,8/29/2019,242.650,249.930,242.650,0.000,270517 PHYY,D,8/30/2019,242.750,250.030,242.750,0.000,270461 PHYY,D,9/3/2019,242.810,250.090,242.810,0.000,270421 PHYY,D,9/4/2019,242.870,250.160,242.870,0.000,270565 PHYY,D,9/5/2019,243.020,250.310,243.020,0.000,270422 PHYY,D,9/6/2019,242.920,250.210,242.920,0.000,270739 PHYY,D,9/9/2019,242.800,250.080,242.800,0.000,270488 PHYY,D,9/10/2019,242.590,249.870,242.590,0.000,270640 PHYY,D,9/11/2019,242.390,249.660,242.390,0.000,270607 PHYY,D,9/12/2019,243.350,250.650,243.350,0.000,270613 PHYY,D,9/13/2019,243.390,250.690,243.390,0.000,270540 PHYY,D,9/16/2019,243.280,250.580,243.280,0.000,270403 PHYY,D,9/17/2019,242.980,250.270,242.980,0.000,270495 PHYY,D,9/18/2019,242.730,250.010,242.730,0.000,270695 PHYY,D,9/19/2019,242.730,250.010,242.730,0.000,270477 PHYY,D,9/20/2019,242.750,250.030,242.750,0.000,270555 PHYY,D,9/23/2019,242.530,249.810,242.530,0.000,270673 PHYY,D,9/24/2019,242.430,249.700,242.430,0.000,270621 PHYY,D,9/25/2019,241.670,248.920,241.670,0.000,270468 PHYY,D,9/26/2019,241.670,248.920,241.670,0.000,270755 PHYY,D,9/27/2019,241.900,249.160,241.900,0.000,270257 PHYY,D,9/30/2019,241.840,249.100,241.840,0.000,270321 PHYY,D,10/1/2019,241.940,249.200,241.940,0.000,270260 PHYY,D,10/2/2019,241.360,248.600,241.360,0.000,270392 PHYY,D,10/3/2019,240.670,247.890,240.670,0.000,270198 PHYY,D,10/4/2019,240.460,247.670,240.460,0.000,270182 PHYY,D,10/7/2019,240.050,247.250,240.050,0.000,270225 PHYY,D,10/8/2019,239.760,246.950,239.760,0.000,271523 PHYY,D,10/9/2019,240.050,247.250,240.050,0.000,271836 PHYY,D,10/10/2019,240.420,247.630,240.420,0.000,272053 PHYY,D,10/11/2019,240.980,248.210,240.980,0.000,272081 PHYY,D,10/14/2019,240.810,248.030,240.810,0.000,272105 PHYY,D,10/15/2019,241.160,248.390,241.160,0.000,271997 PHYY,D,10/16/2019,241.330,248.570,241.330,0.000,272016 PHYY,D,10/17/2019,241.560,248.810,241.560,0.000,271943 PHYY,D,10/21/2019,241.650,248.900,241.650,0.000,272371 PHYY,D,10/22/2019,241.750,249.000,241.750,0.000,271012 PHYY,D,10/23/2019,241.690,248.940,241.690,0.000,271089 PHYY,D,10/25/2019,241.560,248.810,241.560,0.000,271182 PHYY,D,10/28/2019,241.440,248.680,241.440,0.000,271037 PHYY,D,10/29/2019,241.460,248.700,241.460,0.000,271318 PHYY,D,10/30/2019,241.270,248.510,241.270,0.000,271471 PHYY,D,10/31/2019,241.400,248.640,241.400,0.000,271354 PHYY,D,11/4/2019,241.820,249.070,241.820,0.000,271789 PHYY,D,11/5/2019,242.190,249.460,242.190,0.000,271685 PHYY,D,11/6/2019,242.120,249.380,242.120,0.000,271813 PHYY,D,11/7/2019,242.250,249.520,242.250,0.000,272095 PHYY,D,11/11/2019,242.040,249.300,242.040,0.000,270908 PHYY,D,11/12/2019,241.970,249.230,241.970,0.000,270906 PHYY,D,11/13/2019,241.710,248.960,241.710,0.000,270612 PHYY,D,11/14/2019,241.520,248.770,241.520,0.000,270422 PHYY,D,11/15/2019,241.500,248.750,241.500,0.000,270577 PHYY,D,11/18/2019,241.490,248.730,241.490,0.000,271034 PHYY,D,11/19/2019,241.300,248.540,241.300,0.000,271024 PHYY,D,11/20/2019,241.140,248.370,241.140,0.000,270628 PHYY,D,11/21/2019,240.990,248.220,240.990,0.000,270629 PHYY,D,11/22/2019,241.200,248.440,241.200,0.000,270350 PHYY,D,11/25/2019,241.630,248.880,241.630,0.000,270163 PHYY,D,11/26/2019,242.220,249.490,242.220,0.000,270151 PHYY,D,11/27/2019,242.470,249.740,242.470,0.000,270199 PHYY,D,11/28/2019,242.790,250.070,242.790,0.000,270986 PHYY,D,11/29/2019,242.950,250.240,242.950,0.000,271261 PHYY,D,12/2/2019,242.780,250.060,242.780,0.000,271250 PHYY,D,12/3/2019,242.600,249.880,242.600,0.000,272290 PHYY,D,12/4/2019,242.790,250.070,242.790,0.000,272216 PHYY,D,12/5/2019,242.990,250.280,242.990,0.000,272064 PHYY,D,12/6/2019,243.300,250.600,243.300,0.000,272275 PHYY,D,12/9/2019,243.560,250.870,243.560,0.000,272258 PHYY,D,12/10/2019,243.770,251.080,243.770,0.000,272291 PHYY,D,12/11/2019,243.870,251.190,243.870,0.000,272156 PHYY,D,12/12/2019,244.070,251.390,244.070,0.000,272151 PHYY,D,12/13/2019,244.560,251.900,244.560,0.000,272129 PHYY,D,12/16/2019,244.910,252.260,244.910,0.000,271842 PHYY,D,12/17/2019,244.930,252.280,244.930,0.000,271654 PHYY,D,12/18/2019,246.050,253.430,246.050,0.000,271344 PHYY,D,12/20/2019,245.050,252.400,245.050,0.000,271311 PHYY,D,12/23/2019,245.200,252.560,245.200,0.000,270846 PHYY,D,12/27/2019,245.300,252.660,245.300,0.000,271053 PHYY,D,12/30/2019,245.270,252.630,245.270,0.000,271207 PHYY,D,1/3/2020,245.510,252.880,245.510,0.000,269933 PHYY,D,1/6/2020,245.190,252.550,245.190,0.000,269475 PHYY,D,1/7/2020,245.170,252.530,245.170,0.000,269478 PHYY,D,1/8/2020,245.050,252.400,245.050,0.000,269429 PHYY,D,1/9/2020,245.200,252.560,245.200,0.000,268941 PHYY,D,1/10/2020,245.400,252.760,245.400,0.000,268919 PHYY,D,1/13/2020,245.390,252.750,245.390,0.000,267863 PHYY,D,1/14/2020,245.400,252.760,245.400,0.000,267816 PHYY,D,1/15/2020,245.330,252.690,245.330,0.000,267841 PHYY,D,1/16/2020,245.540,252.910,245.540,0.000,267786 PHYY,D,1/17/2020,245.850,253.230,245.850,0.000,267771 PHYY,D,1/20/2020,245.920,253.300,245.920,0.000,267765 PHYY,D,1/21/2020,245.770,253.140,245.770,0.000,267695 PHYY,D,1/22/2020,245.620,252.990,245.620,0.000,267721 PHYY,D,1/23/2020,245.280,252.640,245.280,0.000,267685 PHYY,D,1/24/2020,245.240,252.600,245.240,0.000,267667 PHYY,D,1/27/2020,244.240,251.570,244.240,0.000,267680 PHYY,D,1/28/2020,244.490,251.820,244.490,0.000,266956 PHYY,D,1/29/2020,243.930,251.250,243.930,0.000,266861 PHYY,D,1/30/2020,244.320,251.650,244.320,0.000,266753 PHYY,D,1/31/2020,244.330,251.660,244.330,0.000,267067 PHYY,D,2/3/2020,244.060,251.380,244.060,0.000,267091 PHYY,D,2/4/2020,244.680,252.020,244.680,0.000,267302 PHYY,D,2/5/2020,245.270,252.630,245.270,0.000,267383 PHYY,D,2/6/2020,245.630,253.000,245.630,0.000,267299 PHYY,D,2/7/2020,245.580,252.950,245.580,0.000,267485 PHYY,D,2/10/2020,245.490,252.850,245.490,0.000,267488 PHYY,D,2/11/2020,245.990,253.370,245.990,0.000,267191 PHYY,D,2/12/2020,246.380,253.770,246.380,0.000,266842 PHYY,D,2/13/2020,246.350,253.740,246.350,0.000,266844 PHYY,D,2/14/2020,246.670,254.070,246.670,0.000,266879 PHYY,D,2/17/2020,246.800,254.200,246.800,0.000,266861 PHYY,D,2/18/2020,246.750,254.150,246.750,0.000,266778 PHYY,D,2/19/2020,246.900,254.310,246.900,0.000,266452 PHYY,D,2/20/2020,246.790,254.190,246.790,0.000,266523 PHYY,D,2/21/2020,246.630,254.030,246.630,0.000,266573 PHYY,D,2/24/2020,244.760,252.100,244.760,0.000,266529 PHYY,D,2/25/2020,243.870,251.190,243.870,0.000,265924 PHYY,D,2/26/2020,240.750,247.970,240.750,0.000,265911 PHYY,D,2/28/2020,236.190,243.280,236.190,0.000,240000 PHYY,D,3/2/2020,237.270,244.390,237.270,0.000,239655 PHYY,D,3/3/2020,240.590,247.810,240.590,0.000,239748 PHYY,D,3/4/2020,241.040,248.270,241.040,0.000,237105 PHYY,D,3/5/2020,239.770,246.960,239.770,0.000,236670 PHYY,D,3/6/2020,232.920,239.910,232.920,0.000,236582 PHYY,D,3/9/2020,221.560,228.210,221.560,0.000,235651 PHYY,D,3/10/2020,229.720,236.610,229.720,0.000,234524 PHYY,D,3/11/2020,227.790,234.620,227.790,0.000,232709 PHYY,D,3/12/2020,216.650,223.150,216.650,0.000,232626 PHYY,D,3/13/2020,215.610,222.080,215.610,0.000,230555 PHYY,D,3/16/2020,206.280,212.470,206.280,0.000,229279 PHYY,D,3/17/2020,201.800,207.850,201.800,0.000,228140 PHYY,D,3/18/2020,198.360,204.310,198.360,0.000,227541 PHYY,D,3/19/2020,195.690,201.560,195.690,0.000,224166 PHYY,D,3/20/2020,197.780,203.710,197.780,0.000,222744 PHYY,D,3/24/2020,197.990,203.930,197.990,0.000,221511 PHYY,D,3/25/2020,202.120,208.180,202.120,0.000,219185 PHYY,D,3/26/2020,205.970,212.150,205.970,0.000,219013 PHYY,D,3/27/2020,207.500,213.730,207.500,0.000,219025 PHYY,D,3/30/2020,207.160,213.370,207.160,0.000,218758 PHYY,D,3/31/2020,208.500,214.760,208.500,0.000,218624 PHYY,D,4/1/2020,208.300,214.550,208.300,0.000,218629 PHYY,D,4/2/2020,209.010,215.280,209.010,0.000,216478 PHYY,D,4/3/2020,209.160,215.430,209.160,0.000,216289 PHYY,D,4/6/2020,209.590,215.880,209.590,0.000,216272 PHYY,D,4/7/2020,211.910,218.270,211.910,0.000,216316 PHYY,D,4/8/2020,213.290,219.690,213.290,0.000,216002 PHYY,D,4/9/2020,215.770,222.240,215.770,0.000,216002 PHYY,D,4/14/2020,220.560,227.180,220.560,0.000,215719 PHYY,D,4/17/2020,219.330,225.910,219.330,0.000,214718 PHYY,D,4/20/2020,219.120,225.690,219.120,0.000,213643 PHYY,D,4/21/2020,217.850,224.390,217.850,0.000,213458 PHYY,D,4/23/2020,218.470,225.020,218.470,0.000,213730 PHYY,D,4/24/2020,218.490,225.040,218.490,0.000,213731 PHYY,D,4/27/2020,219.300,225.880,219.300,0.000,213990 PHYY,D,4/28/2020,219.510,226.100,219.510,0.000,214355 PHYY,D,4/30/2020,219.900,226.500,219.900,0.000,214934 PHYY,D,5/4/2020,218.230,224.780,218.230,0.000,214648 PHYY,D,5/5/2020,218.430,224.980,218.430,0.000,214541 PHYY,D,5/6/2020,218.690,225.250,218.690,0.000,215355 PHYY,D,5/7/2020,218.770,225.330,218.770,0.000,215388 PHYY,D,5/11/2020,219.380,225.960,219.380,0.000,215321 PHYY,D,5/12/2020,219.340,225.920,219.340,0.000,214990 PHYY,D,5/13/2020,219.230,225.810,219.230,0.000,216666 PHYY,D,5/14/2020,217.880,224.420,217.880,0.000,216878 PHYY,D,5/15/2020,217.800,224.330,217.800,0.000,216744 PHYY,D,5/18/2020,218.440,224.990,218.440,0.000,216702 PHYY,D,5/19/2020,219.540,226.130,219.540,0.000,216072 PHYY,D,5/20/2020,220.690,227.310,220.690,0.000,216076 PHYY,D,5/22/2020,221.460,228.100,221.460,0.000,216041 PHYY,D,5/26/2020,224.810,231.550,224.810,0.000,216020 PHYY,D,5/27/2020,225.080,231.830,225.080,0.000,215278 PHYY,D,5/28/2020,226.000,232.780,226.000,0.000,214634 PHYY,D,5/29/2020,226.140,232.920,226.140,0.000,214632 PHYY,D,6/4/2020,230.000,236.900,230.000,0.000,211308 PHYY,D,6/5/2020,232.660,239.640,232.660,0.000,210799 PHYY,D,6/8/2020,233.380,240.380,233.380,0.000,210669 PHYY,D,6/9/2020,233.540,240.550,233.540,0.000,211225 PHYY,D,6/10/2020,230.710,237.630,230.710,0.000,209909 PHYY,D,6/11/2020,228.190,235.040,228.190,0.000,209390 PHYY,D,6/12/2020,228.320,235.170,228.320,0.000,209448 PHYY,D,6/15/2020,227.680,234.510,227.680,0.000,209354 PHYY,D,6/16/2020,229.150,236.020,229.150,0.000,209377 PHYY,D,6/17/2020,230.390,237.300,230.390,0.000,209175 PHYY,D,6/18/2020,227.880,234.720,227.880,0.000,209419 PHYY,D,6/19/2020,227.700,234.530,227.700,0.000,209176 PHYY,D,6/22/2020,227.170,233.990,227.170,0.000,209179 PHYY,D,6/24/2020,226.520,233.320,226.520,0.000,209319 PHYY,D,6/25/2020,226.330,233.120,226.330,0.000,210406 PHYY,D,6/26/2020,227.980,234.820,227.980,0.000,210308 PHYY,D,6/29/2020,226.100,232.880,226.100,0.000,210113 PHYY,D,6/30/2020,227.980,234.820,227.980,0.000,210248 PHYY,D,7/1/2020,228.310,235.160,228.310,0.000,210203 PHYY,D,7/2/2020,228.990,235.860,228.990,0.000,210124 PHYY,D,7/3/2020,229.160,236.030,229.160,0.000,210192 PHYY,D,7/6/2020,229.750,236.640,229.750,0.000,210290 PHYY,D,7/7/2020,229.560,236.450,229.560,0.000,210395 PHYY,D,7/8/2020,229.420,236.300,229.420,0.000,210509 PHYY,D,7/9/2020,229.470,236.350,229.470,0.000,210255 PHYY,D,7/10/2020,229.220,236.100,229.220,0.000,210173 PHYY,D,7/13/2020,229.360,236.240,229.360,0.000,210468 PHYY,D,7/14/2020,229.330,236.210,229.330,0.000,210481 PHYY,D,7/15/2020,230.090,236.990,230.090,0.000,210524 PHYY,D,7/16/2020,230.300,237.210,230.300,0.000,210181 PHYY,D,7/17/2020,230.630,237.550,230.630,0.000,209985 PHYY,D,7/20/2020,231.190,238.130,231.190,0.000,209998 PHYY,D,7/21/2020,232.220,239.190,232.220,0.000,210001 PHYY,D,7/22/2020,232.550,239.530,232.550,0.000,210006 PHYY,D,7/23/2020,233.090,240.080,233.090,0.000,209913 PHYY,D,7/24/2020,233.070,240.060,233.070,0.000,208154 PHYY,D,7/27/2020,232.920,239.910,232.920,0.000,208240 PHYY,D,7/28/2020,232.920,239.910,232.920,0.000,208018 PHYY,D,7/29/2020,232.880,239.870,232.880,0.000,208038 PHYY,D,7/30/2020,232.500,239.480,232.500,0.000,208032 PHYY,D,7/31/2020,232.610,239.590,232.610,0.000,207856 PHYY,D,8/3/2020,232.690,239.670,232.690,0.000,206932 PHYY,D,8/4/2020,233.130,240.120,233.130,0.000,206807 PHYY,D,8/5/2020,233.890,240.910,233.890,0.000,207254 PHYY,D,8/6/2020,234.090,241.110,234.090,0.000,207297 PHYY,D,8/7/2020,234.300,241.330,234.300,0.000,207266 PHYY,D,8/10/2020,234.440,241.470,234.440,0.000,207246 PHYY,D,8/11/2020,234.950,242.000,234.950,0.000,207241 PHYY,D,8/12/2020,235.350,242.410,235.350,0.000,207369 PHYY,D,8/13/2020,235.480,242.540,235.480,0.000,207431 PHYY,D,8/14/2020,234.870,241.920,234.870,0.000,207381 PHYY,D,8/17/2020,234.770,241.810,234.770,0.000,207395 PHYY,D,8/18/2020,234.650,241.690,234.650,0.000,206732 PHYY,D,8/19/2020,234.630,241.670,234.630,0.000,206772 PHYY,D,8/20/2020,234.560,241.600,234.560,0.000,206786 PHYY,D,8/21/2020,234.690,241.730,234.690,0.000,206774 PHYY,D,8/24/2020,235.080,242.130,235.080,0.000,206760 PHYY,D,8/25/2020,235.260,242.320,235.260,0.000,206681 PHYY,D,8/26/2020,235.330,242.390,235.330,0.000,206640 PHYY,D,8/27/2020,235.330,242.390,235.330,0.000,206617 PHYY,D,8/28/2020,235.620,242.690,235.620,0.000,206538 PHYY,D,9/1/2020,235.940,243.020,235.940,0.000,206630 PHYY,D,9/2/2020,236.550,243.650,236.550,0.000,206582 PHYY,D,9/3/2020,236.610,243.710,236.610,0.000,206486 PHYY,D,9/4/2020,236.450,243.540,236.450,0.000,206379 PHYY,D,9/7/2020,236.460,243.550,236.460,0.000,205691 PHYY,D,9/8/2020,236.240,243.330,236.240,0.000,205624 PHYY,D,9/9/2020,234.710,241.750,234.710,0.000,205777 PHYY,D,9/10/2020,236.290,243.380,236.290,0.000,205702 PHYY,D,9/11/2020,236.030,243.110,236.030,0.000,205655 PHYY,D,9/14/2020,236.040,243.120,236.040,0.000,205511 PHYY,D,9/15/2020,236.140,243.220,236.140,0.000,205808 PHYY,D,9/16/2020,236.410,243.500,236.410,0.000,205286 PHYY,D,9/17/2020,236.130,243.210,236.130,0.000,205427 PHYY,D,9/18/2020,236.140,243.220,236.140,0.000,205481 PHYY,D,9/21/2020,234.910,241.960,234.910,0.000,205577 PHYY,D,9/22/2020,234.000,241.020,234.000,0.000,205557 PHYY,D,9/23/2020,234.140,241.160,234.140,0.000,205502 PHYY,D,9/24/2020,232.630,239.610,232.630,0.000,205351 PHYY,D,9/25/2020,231.730,238.680,231.730,0.000,205056 PHYY,D,9/28/2020,232.350,239.320,232.350,0.000,204815 PHYY,D,9/29/2020,232.590,239.570,232.590,0.000,204845 PHYY,D,9/30/2020,232.800,239.780,232.800,0.000,204802 PHYY,D,10/1/2020,233.410,240.410,233.410,0.000,204931 PHYY,D,10/2/2020,232.020,238.980,232.020,0.000,204488 PHYY,D,10/5/2020,234.060,241.080,234.060,0.000,204327 PHYY,D,10/6/2020,234.680,241.720,234.680,0.000,204163 PHYY,D,10/7/2020,234.660,241.700,234.660,0.000,204265 PHYY,D,10/8/2020,234.980,242.030,234.980,0.000,204046 PHYY,D,10/9/2020,235.190,242.250,235.190,0.000,204078 PHYY,D,10/12/2020,235.380,242.440,235.380,0.000,203853 PHYY,D,10/13/2020,235.420,242.480,235.420,0.000,203760 PHYY,D,10/14/2020,235.210,242.270,235.210,0.000,203735 PHYY,D,10/15/2020,234.370,241.400,234.370,0.000,203675 PHYY,D,10/16/2020,233.160,240.150,233.160,0.000,202409 PHYY,D,10/19/2020,235.040,242.090,235.040,0.000,202006 PHYY,D,10/20/2020,235.020,242.070,235.020,0.000,201613 PHYY,D,10/21/2020,235.130,242.180,235.130,0.000,201618 PHYY,D,10/22/2020,235.050,242.100,235.050,0.000,201510 PHYY,D,10/23/2020,235.370,242.430,235.370,0.000,201362 PHYY,D,10/27/2020,234.790,241.830,234.790,0.000,201342 PHYY,D,10/28/2020,233.370,240.370,233.370,0.000,201399 PHYY,D,10/29/2020,232.960,239.950,232.960,0.000,201037 PHYY,D,10/30/2020,232.590,239.570,232.590,0.000,199924 PHYY,D,11/2/2020,232.780,239.760,232.780,0.000,199638 PHYY,D,11/3/2020,233.670,240.680,233.670,0.000,199131 PHYY,D,11/4/2020,234.330,241.360,234.330,0.000,198988 PHYY,D,11/5/2020,235.940,243.020,235.940,0.000,198969 PHYY,D,11/6/2020,236.040,243.120,236.040,0.000,198445 PHYY,D,11/9/2020,238.250,245.400,238.250,0.000,197867 PHYY,D,11/10/2020,238.190,245.340,238.190,0.000,197439 PHYY,D,11/11/2020,238.350,245.500,238.350,0.000,197488 PHYY,D,11/12/2020,238.210,245.360,238.210,0.000,197518 PHYY,D,11/13/2020,238.100,245.240,238.100,0.000,197659 PHYY,D,11/16/2020,238.960,246.130,238.960,0.000,197381 PHYY,D,11/23/2020,240.420,247.630,240.420,0.000,195814 PHYY,D,11/24/2020,241.190,248.430,241.190,0.000,195492 PHYY,D,11/25/2020,241.260,248.500,241.260,0.000,195234 PHYY,D,11/26/2020,242.860,250.150,242.860,0.000,195006 PHYY,D,11/27/2020,241.410,248.650,241.410,0.000,195017 PHYY,D,11/30/2020,241.560,248.810,241.560,0.000,194953 PHYY,D,12/1/2020,241.880,249.140,241.880,0.000,194923 PHYY,D,12/2/2020,243.610,250.920,243.610,0.000,194889 PHYY,D,12/3/2020,242.560,249.840,242.560,0.000,194750 PHYY,D,12/4/2020,243.020,250.310,243.020,0.000,194395 PHYY,D,12/7/2020,243.140,250.430,243.140,0.000,194457 PHYY,D,12/9/2020,243.060,250.350,243.060,0.000,194250 PHYY,D,12/10/2020,242.950,250.240,242.950,0.000,194328 PHYY,D,12/11/2020,242.780,250.060,242.780,0.000,194367 PHYY,D,12/14/2020,242.910,250.200,242.910,0.000,194384 PHYY,D,12/15/2020,242.870,250.160,242.870,0.000,194459 PHYY,D,12/16/2020,243.080,250.370,243.080,0.000,194551 PHYY,D,12/17/2020,243.320,250.620,243.320,0.000,194303 PHYY,D,12/18/2020,243.430,250.730,243.430,0.000,193803 PHYY,D,12/21/2020,242.700,249.980,242.700,0.000,193768 PHYY,D,12/22/2020,242.970,250.260,242.970,0.000,194322 PHYY,D,12/23/2020,243.070,250.360,243.070,0.000,194524 PHYY,D,12/29/2020,243.530,250.840,243.530,0.000,194445 PHYY,D,12/30/2020,243.490,250.790,243.490,0.000,194345 PHYY,D,1/5/2021,243.960,251.280,243.960,0.000,193897 PHYY,D,1/6/2021,244.130,251.450,244.130,0.000,193674 PHYY,D,1/7/2021,244.380,251.710,244.380,0.000,193766 PHYY,D,1/8/2021,244.690,252.030,244.690,0.000,193581 PHYY,D,1/11/2021,244.530,251.870,244.530,0.000,193477 PHYY,D,1/12/2021,244.000,251.320,244.000,0.000,193469 PHYY,D,1/13/2021,244.000,251.320,244.000,0.000,193580 PHYY,D,1/14/2021,243.980,251.300,243.980,0.000,193580 PHYY,D,1/15/2021,243.960,251.280,243.960,0.000,193485 PHYY,D,1/18/2021,243.830,251.140,243.830,0.000,193336 PHYY,D,1/19/2021,244.090,251.410,244.090,0.000,193347 PHYY,D,1/20/2021,244.630,251.970,244.630,0.000,193272 PHYY,D,1/21/2021,244.960,252.310,244.960,0.000,193152 PHYY,D,1/22/2021,244.660,252.000,244.660,0.000,193077 PHYY,D,1/25/2021,244.570,251.910,244.570,0.000,192830 PHYY,D,1/26/2021,244.330,251.660,244.330,0.000,192627 PHYY,D,1/27/2021,243.920,251.240,243.920,0.000,192405 PHYY,D,1/28/2021,243.740,251.050,243.740,0.000,192435 PHYY,D,2/1/2021,244.330,251.660,244.330,0.000,192881 PHYY,D,2/2/2021,244.800,252.140,244.800,0.000,192867 PHYY,D,2/3/2021,245.360,252.720,245.360,0.000,192831 PHYY,D,2/4/2021,245.450,252.810,245.450,0.000,192790 PHYY,D,2/5/2021,245.830,253.200,245.830,0.000,192777 PHYY,D,2/8/2021,245.950,253.330,245.950,0.000,192599 PHYY,D,2/9/2021,245.950,253.330,245.950,0.000,192122 PHYY,D,2/10/2021,246.110,253.490,246.110,0.000,191779 PHYY,D,2/11/2021,246.210,253.600,246.210,0.000,191857 PHYY,D,2/12/2021,246.200,253.600,246.200,0.000,191625 PHYY,D,2/15/2021,246.260,253.650,246.260,0.000,191406 PHYY,D,2/16/2021,246.300,253.690,246.300,0.000,191403 PHYY,D,2/17/2021,245.980,253.360,245.980,0.000,191042 PHYY,D,2/18/2021,246.010,253.390,246.010,0.000,190988 PHYY,D,2/19/2021,246.040,253.420,246.040,0.000,191028 PHYY,D,2/22/2021,245.840,253.220,245.840,0.000,191005 PHYY,D,2/23/2021,245.660,253.030,245.660,0.000,191008 PHYY,D,2/24/2021,245.670,253.040,245.670,0.000,190965 PHYY,D,2/25/2021,245.440,252.800,245.440,0.000,191141 PHYY,D,2/26/2021,244.270,251.600,244.270,0.000,191068 PHYY,D,3/1/2021,244.950,252.300,244.950,0.000,190952 PHYY,D,3/2/2021,245.100,252.450,245.100,0.000,190653 PHYY,D,3/3/2021,245.080,252.430,245.080,0.000,190651 PHYY,D,3/4/2021,244.740,252.080,244.740,0.000,190427 PHYY,D,3/5/2021,242.900,250.190,242.900,0.000,190423 PHYY,D,3/8/2021,243.810,251.120,243.810,0.000,190442 PHYY,D,3/9/2021,251.140,0.000,243.830,0.000,190391 PHYY,D,3/10/2021,251.140,251.230,243.910,0.000,190436 PHYY,D,3/12/2021,251.140,251.990,244.650,0.000,190462 PHYY,D,3/15/2021,251.140,251.940,244.600,0.000,190478 PHYY,D,3/16/2021,251.140,252.070,244.730,0.000,190315 PHYY,D,3/18/2021,251.140,251.480,244.160,0.000,190194 PHYY,D,3/19/2021,251.140,251.420,244.100,0.000,189940 PHYY,D,3/22/2021,251.140,251.440,244.120,0.000,189514 PHYY,D,3/24/2021,251.140,250.600,243.300,0.000,189396 PHYY,D,3/25/2021,251.140,251.950,244.610,0.000,189257 PHYY,D,3/26/2021,251.140,252.120,244.780,0.000,189332 PHYY,D,3/29/2021,251.140,252.100,244.760,0.000,189122 PHYY,D,3/30/2021,251.140,252.040,244.700,0.000,188977 PHYY,D,3/31/2021,251.140,251.030,243.720,0.000,189120 PHYY,D,4/1/2021,251.140,252.750,245.390,0.000,189426 PHYY,D,4/6/2021,251.140,253.270,245.890,0.000,189421 PHYY,D,4/7/2021,251.140,253.450,246.070,0.000,189286 PHYY,D,4/8/2021,251.140,253.530,246.150,0.000,188859 PHYY,D,4/9/2021,251.140,254.710,247.290,0.000,188888 PHYY,D,4/12/2021,251.140,253.610,246.220,0.000,188799 PHYY,D,4/13/2021,251.140,253.500,246.120,0.000,188554 PHYY,D,4/14/2021,251.140,253.480,246.100,0.000,188189 PHYY,D,4/15/2021,251.140,253.670,246.280,0.000,188438 PHYY,D,4/16/2021,251.140,252.710,245.350,0.000,188521 PHYY,D,4/19/2021,251.140,253.790,246.400,0.000,188250 PHYY,D,4/20/2021,251.140,253.350,245.970,0.000,188276 PHYY,D,4/21/2021,251.140,253.350,245.970,0.000,188632 PHYY,D,4/22/2021,251.140,253.410,246.030,0.000,188669 PHYY,D,4/23/2021,251.140,253.510,246.130,0.000,188553 PHYY,D,4/26/2021,251.140,253.510,246.130,0.000,188821 PHYY,D,4/27/2021,251.140,253.490,246.110,0.000,189332 PHYY,D,4/30/2021,251.140,253.700,246.310,0.000,189992 PHYY,D,5/4/2021,251.140,253.730,246.340,0.000,189839 PHYY,D,5/5/2021,251.140,253.650,246.260,0.000,190106 PHYY,D,5/6/2021,251.140,253.570,246.180,0.000,190228 PHYY,D,5/10/2021,251.140,253.760,246.370,0.000,190383 PHYY,D,5/11/2021,251.140,253.340,245.960,0.000,190384 PHYY,D,5/12/2021,251.140,253.140,245.770,0.000,189745 PHYY,D,5/14/2021,251.140,253.050,245.680,0.000,189836 PHYY,D,5/17/2021,251.140,253.100,245.730,0.000,189912 PHYY,D,5/18/2021,251.140,253.120,245.750,0.000,189243 PHYY,D,5/19/2021,251.140,253.840,246.450,0.000,188868 PHYY,D,5/20/2021,251.140,252.730,245.370,0.000,188329 PHYY,D,5/21/2021,251.140,252.970,245.600,0.000,188388 PHYY,D,5/25/2021,251.140,253.250,245.870,0.000,188357 PHYY,D,5/26/2021,251.140,252.350,245.000,0.000,188191 PHYY,D,5/27/2021,251.140,253.690,246.300,0.000,188189 PHYY,D,5/28/2021,251.140,253.760,246.370,0.000,188951 PHYY,D,6/1/2021,251.140,254.120,246.720,0.000,188712 PHYY,D,6/2/2021,251.140,254.370,246.960,0.000,188859 PHYY,D,6/3/2021,251.140,254.350,246.940,0.000,188797 PHYY,D,6/4/2021,251.140,254.550,247.140,0.000,188792 PHYY,D,6/7/2021,251.140,254.710,247.290,0.000,188665 PHYY,D,6/8/2021,251.140,254.830,247.410,0.000,189035 PHYY,D,6/9/2021,251.140,256.160,248.700,0.000,189007 PHYY,D,6/10/2021,251.140,255.130,247.700,0.000,189052 PHYY,D,6/11/2021,251.140,255.460,248.020,0.000,189156 PHYY,D,6/14/2021,251.140,255.520,248.080,0.000,189112 PHYY,D,6/15/2021,251.140,255.530,248.090,0.000,189111 PHYY,D,6/16/2021,251.140,255.350,247.910,0.000,189200 PHYY,D,6/18/2021,251.140,255.010,247.580,0.000,189060 PHYY,D,6/21/2021,251.140,254.730,247.310,0.000,188845 PHYY,D,6/22/2021,247.230,254.650,247.230,0.000,188902 PHYY,D,6/23/2021,247.440,254.860,247.440,0.000,188673 PHYY,D,6/25/2021,247.610,255.040,247.610,0.000,189837 PHYY,D,6/29/2021,0.000,254.950,247.520,0.000,189772 PHYY,D,6/30/2021,0.000,254.870,247.450,0.000,189847 PHYY,D,7/1/2021,0.000,254.680,247.260,0.000,190280 PHYY,D,7/2/2021,0.000,254.780,247.360,0.000,190301 PHYY,D,7/5/2021,0.000,254.810,247.390,0.000,190374 PHYY,D,7/6/2021,0.000,254.820,247.400,0.000,190468 PHYY,D,7/7/2021,0.000,254.990,247.560,0.000,190561 PHYY,D,7/8/2021,247.310,254.730,247.310,0.000,190544 PHYY,D,7/9/2021,247.450,254.870,247.450,0.000,190919 PHYY,D,7/12/2021,247.440,254.860,247.440,0.000,190947 PHYY,D,7/13/2021,247.550,254.980,247.550,0.000,190950 PHYY,D,7/15/2021,247.550,254.980,247.550,0.000,191231 PHYY,D,7/16/2021,247.570,255.000,247.570,0.000,191275 PHYY,D,7/19/2021,247.140,254.550,247.140,0.000,190990 PHYY,D,7/20/2021,245.850,253.230,245.850,0.000,190944 PHYY,D,7/21/2021,247.300,254.720,247.300,0.000,190879 PHYY,D,7/22/2021,247.510,254.940,247.510,0.000,190899 PHYY,D,7/23/2021,247.710,255.140,247.710,0.000,191120 PHYY,D,7/26/2021,247.720,255.150,247.720,0.000,191028 PHYY,D,7/27/2021,247.530,254.960,247.530,0.000,191052 PHYY,D,7/28/2021,246.430,253.820,246.430,0.000,190891 PHYY,D,7/29/2021,247.760,255.190,247.760,0.000,190993 PHYY,D,7/30/2021,247.860,255.300,247.860,0.000,190545 PHYY,D,8/2/2021,247.900,255.340,247.900,0.000,190848 PHYY,D,8/3/2021,247.960,255.400,247.960,0.000,190848 PHYY,D,8/4/2021,248.140,255.580,248.140,0.000,190864 PHYY,D,8/5/2021,248.330,255.780,248.330,0.000,190890 PHYY,D,8/6/2021,248.380,255.830,248.380,0.000,190940 PHYY,D,8/9/2021,248.270,255.720,248.270,0.000,190824 PHYY,D,8/10/2021,248.160,255.600,248.160,0.000,190838 PHYY,D,8/11/2021,249.180,256.660,249.180,0.000,190819 PHYY,D,8/12/2021,248.150,255.590,248.150,0.000,190900 PHYY,D,8/13/2021,248.210,255.660,248.210,0.000,190902 PHYY,D,8/16/2021,248.160,255.600,248.160,0.000,190976 PHYY,D,8/17/2021,248.140,255.580,248.140,0.000,190995 PHYY,D,8/18/2021,248.140,255.580,248.140,0.000,190868 PHYY,D,8/19/2021,247.910,255.350,247.910,0.000,190955 PHYY,D,8/20/2021,247.870,255.310,247.870,0.000,190908 PHYY,D,8/24/2021,248.140,255.580,248.140,0.000,190795 PHYY,D,8/26/2021,248.080,255.520,248.080,0.000,190735 PHYY,D,8/27/2021,248.180,255.630,248.180,0.000,190717 PHYY,D,8/31/2021,248.380,255.830,248.380,0.000,190638 PHYY,D,9/1/2021,248.560,256.020,248.560,0.000,190526 PHYY,D,9/2/2021,248.630,256.090,248.630,0.000,190733 PHYY,D,9/3/2021,248.650,256.110,248.650,0.000,190892 PHYY,D,9/6/2021,248.720,256.180,248.720,0.000,190878 PHYY,D,9/7/2021,248.650,256.110,248.650,0.000,190967 PHYY,D,9/9/2021,248.730,256.190,248.730,0.000,191058 PHYY,D,9/10/2021,248.810,256.270,248.810,0.000,191061 PHYY,D,9/13/2021,248.940,256.410,248.940,0.000,190845 PHYY,D,9/14/2021,248.970,256.440,248.970,0.000,191040 PHYY,D,9/15/2021,249.230,256.710,249.230,0.000,191440 PHYY,D,9/16/2021,249.270,256.750,249.270,0.000,191393 PHYY,D,9/17/2021,249.210,256.690,249.210,0.000,191793 PHYY,D,9/20/2021,248.700,256.160,248.700,0.000,191726 PHYY,D,9/21/2021,248.700,256.160,248.700,0.000,191670 PHYY,D,9/22/2021,248.940,256.410,248.940,0.000,191652 PHYY,D,9/23/2021,248.830,256.290,248.830,0.000,191558 PHYY,D,9/24/2021,248.500,255.960,248.500,0.000,191520 PHYY,D,9/27/2021,248.360,255.810,248.360,0.000,191216 PHYY,D,9/28/2021,247.750,255.180,247.750,0.000,191229 PHYY,D,9/29/2021,248.770,256.230,248.770,0.000,191256 PHYY,D,9/30/2021,248.600,256.060,248.600,0.000,191245 PHYY,D,10/1/2021,247.180,254.600,247.180,0.000,191131 PHYY,D,10/4/2021,247.240,254.660,247.240,0.000,190647 PHYY,D,10/5/2021,246.780,254.180,246.780,0.000,190626 PHYY,D,10/6/2021,245.990,253.370,245.990,0.000,190693 PHYY,D,10/8/2021,246.180,253.570,246.180,0.000,189263 PHYY,D,10/11/2021,245.560,252.930,245.560,0.000,188926 PHYY,D,10/12/2021,244.890,252.240,244.890,0.000,189073 PHYY,D,10/13/2021,244.890,252.240,244.890,0.000,189073 PHYY,D,10/14/2021,245.870,253.250,245.870,0.000,189058 PHYY,D,10/15/2021,246.080,253.460,246.080,0.000,189127 PHYY,D,10/18/2021,245.790,253.160,245.790,0.000,189159 PHYY,D,10/19/2021,245.820,253.190,245.820,0.000,189206 PHYY,D,10/21/2021,245.700,253.070,245.700,0.000,188833 PHYY,D,10/22/2021,245.640,253.010,245.640,0.000,188634 PHYY,D,10/25/2021,245.440,252.800,245.440,0.000,188680 PHYY,D,10/27/2021,244.790,252.130,244.790,0.000,188558 PHYY,D,10/28/2021,245.920,253.300,245.920,0.000,188391 PHYY,D,10/29/2021,245.660,253.030,245.660,0.000,188085 PHYY,D,11/2/2021,245.660,253.030,245.660,0.000,187664 PHYY,D,11/3/2021,245.590,252.960,245.590,0.000,187690 PHYY,D,11/4/2021,245.590,252.960,245.590,0.000,187690 PHYY,D,11/5/2021,246.700,254.100,246.700,0.000,186881 PHYY,D,11/8/2021,247.740,255.170,247.740,0.000,187009 PHYY,D,11/9/2021,246.910,254.320,246.910,0.000,186918 PHYY,D,11/10/2021,246.860,254.270,246.860,0.000,186831 PHYY,D,11/11/2021,246.690,254.090,246.690,0.000,186690 PHYY,D,11/12/2021,246.530,253.930,246.530,0.000,186655 PHYY,D,11/15/2021,246.490,253.880,246.490,0.000,186626 PHYY,D,11/16/2021,246.400,253.790,246.400,0.000,186472 PHYY,D,11/17/2021,246.340,253.730,246.340,0.000,185841 PHYY,D,11/18/2021,246.420,253.810,246.420,0.000,185874 PHYY,D,11/19/2021,246.480,253.870,246.480,0.000,186025 PHYY,D,11/22/2021,246.310,253.700,246.310,0.000,185714 PHYY,D,11/23/2021,245.860,253.240,245.860,0.000,185555 PHYY,D,11/24/2021,244.400,251.730,244.400,0.000,185482 PHYY,D,11/25/2021,245.360,252.720,245.360,0.000,185473 PHYY,D,11/26/2021,243.930,251.250,243.930,0.000,185601 PHYY,D,11/29/2021,244.060,251.380,244.060,0.000,185544 PHYY,D,11/30/2021,243.890,251.210,243.890,0.000,185274 PHYY,D,12/1/2021,244.360,251.690,244.360,0.000,185279 PHYY,D,12/2/2021,244.410,251.740,244.410,0.000,185233 PHYY,D,12/3/2021,244.800,252.140,244.800,0.000,185187 PHYY,D,12/6/2021,244.850,252.200,244.850,0.000,185146 PHYY,D,12/7/2021,245.560,252.930,245.560,0.000,185124 PHYY,D,12/8/2021,245.740,253.110,245.740,0.000,185117 PHYY,D,12/9/2021,245.760,253.130,245.760,0.000,184810 PHYY,D,12/10/2021,245.780,253.150,245.780,0.000,184805 PHYY,D,12/13/2021,245.860,253.240,245.860,0.000,184860 PHYY,D,12/14/2021,245.850,253.230,245.850,0.000,184885 PHYY,D,12/15/2021,245.760,253.130,245.760,0.000,184507 PHYY,D,12/16/2021,245.880,253.260,245.880,0.000,184354 PHYY,D,12/17/2021,245.870,253.250,245.870,0.000,184455 PHYY,D,12/20/2021,245.630,253.000,245.630,0.000,184486 PHYY,D,12/21/2021,245.780,253.150,245.780,0.000,184486 PHYY,D,12/22/2021,245.890,253.270,245.890,0.000,184417 PHYY,D,12/23/2021,246.000,253.380,246.000,0.000,184450 PHYY,D,12/29/2021,246.220,253.610,246.220,0.000,184499 PHYY,D,12/30/2021,246.230,253.620,246.230,0.000,183811 PHYY,D,1/5/2022,246.490,253.880,246.490,0.000,183572 PHYY,D,1/6/2022,246.040,253.420,246.040,0.000,182964 PHYY,D,1/7/2022,245.890,253.270,245.890,0.000,182907 PHYY,D,1/10/2022,245.410,252.770,245.410,0.000,182811 PHYY,D,1/11/2022,245.450,252.810,245.450,0.000,182272 PHYY,D,1/12/2022,245.780,253.150,245.780,0.000,182144 PHYY,D,1/14/2022,245.440,252.800,245.440,0.000,181761 PHYY,D,1/17/2022,245.270,252.630,245.270,0.000,181350 PHYY,D,1/18/2022,244.620,251.960,244.620,0.000,181088 PHYY,D,1/19/2022,244.580,251.920,244.580,0.000,180817 PHYY,D,1/20/2022,244.590,251.930,244.590,0.000,179948 PHYY,D,1/21/2022,244.090,251.410,244.090,0.000,180083 PHYY,D,1/24/2022,243.350,250.650,243.350,0.000,179978 PHYY,D,1/25/2022,242.920,250.210,242.920,0.000,179890 PHYY,D,1/26/2022,243.420,250.720,243.420,0.000,179594 PHYY,D,1/27/2022,242.870,250.160,242.870,0.000,179627 PHYY,D,1/28/2022,240.740,247.960,240.740,0.000,179501 PHYY,D,1/31/2022,241.290,248.530,241.290,0.000,179472 PHYY,D,2/1/2022,241.500,248.750,241.500,0.000,179462 PHYY,D,2/2/2022,242.050,249.310,242.050,0.000,179247 PHYY,D,2/3/2022,241.110,248.340,241.110,0.000,179110 PHYY,D,2/4/2022,239.190,246.370,239.190,0.000,179276 PHYY,D,2/7/2022,237.660,244.790,237.660,0.000,179250 PHYY,D,2/8/2022,238.230,245.380,238.230,0.000,179016 PHYY,D,2/9/2022,239.040,246.210,239.040,0.000,178725 PHYY,D,2/10/2022,238.600,245.760,238.600,0.000,178634 PHYY,D,2/11/2022,237.790,244.920,237.790,0.000,178268 PHYY,D,2/14/2022,235.660,242.730,235.660,0.000,177509 PHYY,D,2/15/2022,235.970,243.050,235.970,0.000,171785 PHYY,D,2/16/2022,237.330,244.450,237.330,0.000,155561 PHYY,D,2/17/2022,236.420,243.510,236.420,0.000,155619 PHYY,D,2/18/2022,237.220,244.340,237.220,0.000,155608 PHYY,D,2/21/2022,235.880,242.960,235.880,0.000,155629 PHYY,D,2/22/2022,235.950,243.030,235.950,0.000,155432 PHYY,D,2/23/2022,236.080,243.160,236.080,0.000,155248 PHYY,D,2/24/2022,233.720,240.730,233.720,0.000,155030 PHYY,D,2/25/2022,235.220,242.280,235.220,0.000,155027 PHYY,D,2/28/2022,232.540,239.520,232.540,0.000,154404 PHYY,D,3/1/2022,233.120,240.110,233.120,0.000,154188 PHYY,D,3/2/2022,233.000,239.990,233.000,0.000,154126 PHYY,D,3/4/2022,232.010,238.970,232.010,0.000,154045 PHYY,D,3/7/2022,229.250,236.130,229.250,0.000,153971 PHYY,D,3/8/2022,230.260,237.170,230.260,0.000,153771 PHYY,D,3/9/2022,230.020,236.920,230.020,0.000,153558 PHYY,D,3/10/2022,229.830,236.720,229.830,0.000,153135 PHYY,D,3/11/2022,229.830,236.720,229.830,0.000,152949 PHYY,D,3/14/2022,230.350,237.260,230.350,0.000,152782 PHYY,D,3/15/2022,228.370,235.220,228.370,0.000,152589 PHYY,D,3/16/2022,230.500,237.420,230.500,0.000,152495 PHYY,D,3/17/2022,231.730,238.680,231.730,0.000,152305 PHYY,D,3/18/2022,231.070,238.000,231.070,0.000,152272 PHYY,D,3/21/2022,232.390,239.360,232.390,0.000,152244 PHYY,D,3/22/2022,232.240,239.210,232.240,0.000,152197 PHYY,D,3/24/2022,232.260,239.230,232.260,0.000,152118 PHYY,D,3/25/2022,232.180,239.150,232.180,0.000,152161 PHYY,D,3/28/2022,232.150,239.110,232.150,0.000,152064 PHYY,D,3/29/2022,232.950,239.940,232.950,0.000,152009 PHYY,D,3/30/2022,233.270,240.270,233.270,0.000,152050 PHYY,D,3/31/2022,233.480,240.480,233.480,0.000,151587 PHYY,D,4/1/2022,233.480,240.480,233.480,0.000,151568 PHYY,D,4/4/2022,233.860,240.880,233.860,0.000,150745 PHYY,D,4/5/2022,233.810,240.820,233.810,0.000,150876 PHYY,D,4/6/2022,232.780,239.760,232.780,0.000,150549 PHYY,D,4/7/2022,232.420,239.390,232.420,0.000,150431 PHYY,D,4/8/2022,232.200,239.170,232.200,0.000,149756 PHYY,D,4/11/2022,231.660,238.610,231.660,0.000,149707 PHYY,D,4/12/2022,231.190,238.130,231.190,0.000,149696 PHYY,D,4/13/2022,230.850,237.780,230.850,0.000,149722 PHYY,D,4/14/2022,230.710,237.630,230.710,0.000,149512 PHYY,D,4/19/2022,230.220,237.130,230.220,0.000,149639 PHYY,D,4/22/2022,229.910,236.810,229.910,0.000,149129 PHYY,D,4/25/2022,229.100,235.970,229.100,0.000,149076 PHYY,D,4/26/2022,228.900,235.770,228.900,0.000,148995 PHYY,D,4/27/2022,227.810,234.640,227.810,0.000,148995 PHYY,D,4/29/2022,227.080,233.890,227.080,0.000,148831 PHYY,D,5/3/2022,226.320,233.110,226.320,0.000,148747 PHYY,D,5/4/2022,225.700,232.470,225.700,0.000,148181 PHYY,D,5/5/2022,225.540,232.310,225.540,0.000,148009 PHYY,D,5/6/2022,223.570,230.280,223.570,0.000,147930 PHYY,D,5/10/2022,222.380,229.050,222.380,0.000,147890 PHYY,D,5/11/2022,223.260,229.960,223.260,0.000,147878 PHYY,D,5/12/2022,222.960,229.650,222.960,0.000,147620 PHYY,D,5/13/2022,223.410,230.110,223.410,0.000,147577 PHYY,D,5/16/2022,223.730,230.440,223.730,0.000,147474 PHYY,D,5/17/2022,224.190,230.920,224.190,0.000,147427 PHYY,D,5/18/2022,223.980,230.700,223.980,0.000,147288 PHYY,D,5/19/2022,221.700,228.350,221.700,0.000,147245 PHYY,D,5/20/2022,222.700,229.380,222.700,0.000,147276 PHYY,D,5/23/2022,222.670,229.350,222.670,0.000,147242 PHYY,D,5/24/2022,222.550,229.230,222.550,0.000,147429 PHYY,D,5/27/2022,224.470,231.200,224.470,0.000,147378 PHYY,D,5/30/2022,224.870,231.620,224.870,0.000,147126 PHYY,D,5/31/2022,224.690,231.430,224.690,0.000,147087 PHYY,D,6/1/2022,224.590,231.330,224.590,0.000,147079 PHYY,D,6/7/2022,224.220,230.950,224.220,0.000,147067 PHYY,D,6/8/2022,223.890,230.610,223.890,0.000,146967 PHYY,D,6/10/2022,221.100,227.730,221.100,0.000,146888 PHYY,D,6/13/2022,217.640,224.170,217.640,0.000,146888 PHYY,D,6/14/2022,215.830,222.300,215.830,0.000,146680 PHYY,D,6/15/2022,216.200,222.690,216.200,0.000,146680 PHYY,D,6/16/2022,214.650,221.090,214.650,0.000,146637 PHYY,D,6/17/2022,214.210,220.640,214.210,0.000,146407 PHYY,D,6/20/2022,214.050,220.470,214.050,0.000,146406 PHYY,D,6/21/2022,214.340,220.770,214.340,0.000,146381 PHYY,D,6/22/2022,213.950,220.370,213.950,0.000,146346 PHYY,D,6/24/2022,213.620,220.030,213.620,0.000,146339 PHYY,D,6/27/2022,213.400,219.800,213.400,0.000,146194 PHYY,D,6/28/2022,212.440,218.810,212.440,0.000,146169 PHYY,D,6/29/2022,210.880,217.210,210.880,0.000,146119 PHYY,D,6/30/2022,209.180,215.460,209.180,0.000,146086 PHYY,D,7/1/2022,209.380,215.660,209.380,0.000,145863 PHYY,D,7/4/2022,209.380,215.660,209.380,0.000,145863 PHYY,D,7/5/2022,209.350,215.630,209.350,0.000,145868 PHYY,D,7/6/2022,209.210,215.490,209.210,0.000,145564 PHYY,D,7/7/2022,209.730,216.020,209.730,0.000,145507 PHYY,D,7/8/2022,210.490,216.800,210.490,0.000,145481 PHYY,D,7/11/2022,209.880,216.180,209.880,0.000,145458 PHYY,D,7/12/2022,211.020,217.350,211.020,0.000,145459 PHYY,D,7/13/2022,210.900,217.230,210.900,0.000,145445 PHYY,D,7/14/2022,210.390,216.700,210.390,0.000,145445 PHYY,D,7/15/2022,210.690,217.010,210.690,0.000,145077 PHYY,D,7/18/2022,211.130,217.460,211.130,0.000,143821 PHYY,D,7/19/2022,211.700,218.050,211.700,0.000,143689 PHYY,D,7/20/2022,213.470,219.870,213.470,0.000,143697 PHYY,D,7/21/2022,213.760,220.170,213.760,0.000,143808 PHYY,D,7/22/2022,214.950,221.400,214.950,0.000,143649 PHYY,D,7/25/2022,215.730,222.200,215.730,0.000,143630 PHYY,D,7/26/2022,215.520,221.990,215.520,0.000,143604 PHYY,D,7/27/2022,215.630,222.100,215.630,0.000,143555 PHYY,D,7/28/2022,216.580,223.080,216.580,0.000,143622 PHYY,D,7/29/2022,217.550,224.080,217.550,0.000,143577 PHYY,D,8/1/2022,218.280,224.830,218.280,0.000,143577 PHYY,D,8/2/2022,218.310,224.860,218.310,0.000,143578 PHYY,D,8/3/2022,218.370,224.920,218.370,0.000,143563 PHYY,D,8/4/2022,219.070,225.640,219.070,0.000,143467 PHYY,D,8/5/2022,219.090,225.660,219.090,0.000,143468 PHYY,D,8/8/2022,219.560,226.150,219.560,0.000,143079 PHYY,D,8/9/2022,219.400,225.980,219.400,0.000,143086 PHYY,D,8/10/2022,219.820,226.410,219.820,0.000,143021 PHYY,D,8/12/2022,220.840,227.470,220.840,0.000,143019 PHYY,D,8/16/2022,220.900,227.530,220.900,0.000,142729 PHYY,D,8/17/2022,219.810,226.400,219.810,0.000,142720 PHYY,D,8/18/2022,219.230,225.810,219.230,0.000,142661 PHYY,D,8/19/2022,218.270,224.820,218.270,0.000,142658 PHYY,D,8/22/2022,216.490,222.980,216.490,0.000,142665 PHYY,D,8/23/2022,215.990,222.470,215.990,0.000,142666 PHYY,D,8/24/2022,216.160,222.640,216.160,0.000,142595 PHYY,D,8/25/2022,216.730,223.230,216.730,0.000,142595 PHYY,D,8/26/2022,216.450,222.940,216.450,0.000,142475 PHYY,D,8/30/2022,214.860,221.310,214.860,0.000,142447 PHYY,D,8/31/2022,213.840,220.260,213.840,0.000,142447 PHYY,D,9/1/2022,212.540,218.920,212.540,0.000,142422 PHYY,D,9/2/2022,213.340,219.740,213.340,0.000,142425 PHYY,D,9/5/2022,212.470,218.840,212.470,0.000,142423 PHYY,D,9/6/2022,212.670,219.050,212.670,0.000,142422 PHYY,D,9/7/2022,212.990,219.380,212.990,0.000,142306 PHYY,D,9/8/2022,213.560,219.970,213.560,0.000,142276 PHYY,D,9/9/2022,214.350,220.780,214.350,0.000,142280 PHYY,D,9/12/2022,215.310,221.770,215.310,0.000,139904 PHYY,D,9/13/2022,214.270,220.700,214.270,0.000,139476 PHYY,D,9/14/2022,213.690,220.100,213.690,0.000,139425 PHYY,D,9/15/2022,213.500,219.910,213.500,0.000,139424 PHYY,D,9/16/2022,212.430,218.800,212.430,0.000,139264 PHYY,D,9/20/2022,211.780,218.130,211.780,0.000,139117 PHYY,D,9/21/2022,211.180,217.520,211.180,0.000,138762 PHYY,D,9/22/2022,210.420,216.730,210.420,0.000,138655 PHYY,D,9/23/2022,209.300,215.580,209.300,0.000,138655 PHYY,D,9/26/2022,207.930,214.170,207.930,0.000,138735 PHYY,D,9/27/2022,207.440,213.660,207.440,0.000,138565 PHYY,D,9/28/2022,206.330,212.520,206.330,0.000,138565 PHYY,D,9/29/2022,205.760,211.930,205.760,0.000,138446 PHYY,D,9/30/2022,206.090,212.270,206.090,0.000,138453 PHYY,D,10/3/2022,206.510,212.710,206.510,0.000,138423 PHYY,D,10/5/2022,208.230,214.480,208.230,0.000,137803 PHYY,D,10/6/2022,207.980,214.220,207.980,0.000,137831 PHYY,D,10/7/2022,207.080,213.290,207.080,0.000,137675 PHYY,D,10/10/2022,206.100,212.280,206.100,0.000,137692 PHYY,D,10/11/2022,205.240,211.400,205.240,0.000,137648 PHYY,D,10/12/2022,205.070,211.220,205.070,0.000,137457 PHYY,D,10/13/2022,204.600,210.740,204.600,0.000,137441 PHYY,D,10/14/2022,205.020,211.170,205.020,0.000,137123 PHYY,D,10/17/2022,205.590,211.760,205.590,0.000,136800 PHYY,D,10/18/2022,206.300,212.490,206.300,0.000,136764 PHYY,D,10/19/2022,205.970,212.150,205.970,0.000,136747 PHYY,D,10/20/2022,205.620,211.790,205.620,0.000,136455 PHYY,D,10/21/2022,205.220,211.380,205.220,0.000,136445 PHYY,D,10/24/2022,205.810,211.980,205.810,0.000,136166 PHYY,D,10/25/2022,206.880,213.090,206.880,0.000,136166 PHYY,D,10/27/2022,208.370,214.620,208.370,0.000,135880 PHYY,D,10/28/2022,208.870,215.140,208.870,0.000,135870 PHYY,D,10/31/2022,209.350,215.630,209.350,0.000,135852 PHYY,D,11/2/2022,209.860,216.160,209.860,0.000,135861 PHYY,D,11/3/2022,208.790,215.050,208.790,0.000,135866 PHYY,D,11/4/2022,209.340,215.620,209.340,0.000,135928 PHYY,D,11/7/2022,209.990,216.290,209.990,0.000,135944 PHYY,D,11/8/2022,210.410,216.720,210.410,0.000,136004 PHYY,D,11/9/2022,210.420,216.730,210.420,0.000,135875 PHYY,D,11/10/2022,212.410,218.780,212.410,0.000,135853 PHYY,D,11/11/2022,213.920,220.340,213.920,0.000,135361 PHYY,D,11/14/2022,214.240,220.670,214.240,0.000,135373 PHYY,D,11/15/2022,214.540,220.980,214.540,0.000,135324 PHYY,D,11/16/2022,214.320,220.750,214.320,0.000,135294 PHYY,D,11/17/2022,213.820,220.230,213.820,0.000,135280 PHYY,D,11/18/2022,214.110,220.530,214.110,0.000,135215 PHYY,D,11/21/2022,214.270,220.700,214.270,0.000,135205 PHYY,D,11/22/2022,214.850,221.300,214.850,0.000,135209 PHYY,D,11/23/2022,215.570,222.040,215.570,0.000,135146 PHYY,D,11/24/2022,216.550,223.050,216.550,0.000,135136 PHYY,D,11/25/2022,216.480,222.970,216.480,0.000,135115 PHYY,D,11/28/2022,216.120,222.600,216.120,0.000,135114 PHYY,D,11/29/2022,216.150,222.630,216.150,0.000,135082 PHYY,D,11/30/2022,216.230,222.720,216.230,0.000,135218 PHYY,D,12/1/2022,217.320,223.840,217.320,0.000,135282 PHYY,D,12/2/2022,217.400,223.920,217.400,0.000,135255 PHYY,D,12/5/2022,217.440,223.960,217.440,0.000,135326 PHYY,D,12/6/2022,217.280,223.800,217.280,0.000,135529 PHYY,D,12/7/2022,217.060,223.570,217.060,0.000,135511 PHYY,D,12/8/2022,216.830,223.330,216.830,0.000,135614 PHYY,D,12/12/2022,216.720,223.220,216.720,0.000,135718 PHYY,D,12/13/2022,217.640,224.170,217.640,0.000,135641 PHYY,D,12/14/2022,217.580,224.110,217.580,0.000,135699 PHYY,D,12/15/2022,217.060,223.570,217.060,0.000,135721 PHYY,D,12/16/2022,215.490,221.950,215.490,0.000,135721 PHYY,D,12/19/2022,215.110,221.560,215.110,0.000,135765 PHYY,D,12/20/2022,214.320,220.750,214.320,0.000,135787 PHYY,D,12/21/2022,214.600,221.040,214.600,0.000,135830 PHYY,D,12/22/2022,214.610,221.050,214.610,0.000,136012 PHYY,D,12/23/2022,214.690,221.130,214.690,0.000,135979 PHYY,D,12/28/2022,214.500,220.940,214.500,0.000,135640 PHYY,D,12/29/2022,214.560,221.000,214.560,0.000,135517 PHYY,D,12/30/2022,214.510,220.950,214.510,0.000,135517 PHYY,D,1/5/2023,216.400,222.890,216.400,0.000,135080 PHYY,D,1/6/2023,217.080,223.590,217.080,0.000,134935 PHYY,D,1/9/2023,218.150,224.690,218.150,0.000,134935 PHYY,D,1/10/2023,218.090,224.630,218.090,0.000,134938 PHYY,D,1/11/2023,218.700,225.260,218.700,0.000,134938 PHYY,D,1/12/2023,219.500,226.090,219.500,0.000,134816 PHYY,D,1/13/2023,220.070,226.670,220.070,0.000,134786 PHYY,D,1/16/2023,220.200,226.810,220.200,0.000,134519 PHYY,D,1/17/2023,220.330,226.940,220.330,0.000,134221 PHYY,D,1/18/2023,221.250,227.890,221.250,0.000,133931 PHYY,D,1/19/2023,220.570,227.190,220.570,0.000,133790 PHYY,D,1/20/2023,220.390,227.000,220.390,0.000,133814 PHYY,D,1/23/2023,220.480,227.090,220.480,0.000,133896 PHYY,D,1/24/2023,220.640,227.260,220.640,0.000,133934 PHYY,D,1/25/2023,220.790,227.410,220.790,0.000,134057 PHYY,D,1/26/2023,221.210,227.850,221.210,0.000,134303 PHYY,D,1/27/2023,221.460,228.100,221.460,0.000,134275 PHYY,D,1/30/2023,221.310,227.950,221.310,0.000,134212 PHYY,D,1/31/2023,221.300,227.940,221.300,0.000,134176 PHYY,D,2/1/2023,221.820,228.470,221.820,0.000,134243 PHYY,D,2/2/2023,224.280,231.010,224.280,0.000,134294 PHYY,D,2/3/2023,224.470,231.200,224.470,0.000,134627 PHYY,D,2/6/2023,223.940,230.660,223.940,0.000,134623 PHYY,D,2/7/2023,223.800,230.510,223.800,0.000,134581 PHYY,D,2/8/2023,223.810,230.520,223.810,0.000,134470 PHYY,D,2/9/2023,224.070,230.790,224.070,0.000,134603 PHYY,D,2/10/2023,223.410,230.110,223.410,0.000,134590 PHYY,D,2/13/2023,223.080,229.770,223.080,0.000,134590 PHYY,D,2/14/2023,224.560,231.300,224.560,0.000,134766 PHYY,D,2/15/2023,222.790,229.470,222.790,0.000,134863 PHYY,D,2/16/2023,222.820,229.500,222.820,0.000,134770 PHYY,D,2/17/2023,222.290,228.960,222.290,0.000,134874 PHYY,D,2/20/2023,222.280,228.950,222.280,0.000,134985 PHYY,D,2/21/2023,221.100,227.730,221.100,0.000,135173 PHYY,D,2/22/2023,220.440,227.050,220.440,0.000,135157 PHYY,D,2/24/2023,220.970,227.600,220.970,0.000,135398 PHYY,D,3/1/2023,220.570,227.190,220.570,0.000,135230 PHYY,D,3/3/2023,220.590,227.210,220.590,0.000,135280 PHYY,D,3/6/2023,221.450,228.090,221.450,0.000,135787 PHYY,D,3/7/2023,221.500,228.150,221.500,0.000,135884 PHYY,D,3/8/2023,221.270,227.910,221.270,0.000,135946 PHYY,D,3/9/2023,220.950,227.580,220.950,0.000,135951 PHYY,D,3/10/2023,219.990,226.590,219.990,0.000,136164 PHYY,D,3/13/2023,218.630,225.190,218.630,0.000,136205 PHYY,D,3/15/2023,217.530,224.060,217.530,0.000,136339 PHYY,D,3/16/2023,217.390,223.910,217.390,0.000,136425 PHYY,D,3/17/2023,216.990,223.500,216.990,0.000,136392 PHYY,D,3/20/2023,215.430,221.890,215.430,0.000,136778 PHYY,D,3/21/2023,217.450,223.970,217.450,0.000,136898 PHYY,D,3/22/2023,218.010,224.550,218.010,0.000,137001 PHYY,D,3/23/2023,218.020,224.560,218.020,0.000,136848 PHYY,D,3/24/2023,217.230,223.750,217.230,0.000,136848 PHYY,D,3/27/2023,217.400,223.920,217.400,0.000,137024 PHYY,D,3/28/2023,217.470,223.990,217.470,0.000,137001 PHYY,D,3/29/2023,217.990,224.530,217.990,0.000,136983 PHYY,D,3/30/2023,218.960,225.530,218.960,0.000,136991 PHYY,D,3/31/2023,219.560,226.150,219.560,0.000,137014 PHYY,D,4/3/2023,220.070,226.670,220.070,0.000,137003 PHYY,D,4/4/2023,218.880,225.450,218.880,0.000,136980 PHYY,D,4/5/2023,219.630,226.220,219.630,0.000,137167 PHYY,D,4/6/2023,219.600,226.190,219.600,0.000,137157 PHYY,D,4/14/2023,220.500,227.120,220.500,0.000,137050 PHYY,D,4/17/2023,220.530,227.150,220.530,0.000,137156 PHYY,D,4/18/2023,220.820,227.440,220.820,0.000,137092 PHYY,D,4/19/2023,220.520,227.140,220.520,0.000,137063 PHYY,D,4/20/2023,220.270,226.880,220.270,0.000,137023 PHYY,D,4/21/2023,220.150,226.750,220.150,0.000,136919 PHYY,D,4/24/2023,220.090,226.690,220.090,0.000,136921 PHYY,D,4/26/2023,219.560,226.150,219.560,0.000,136690 PHYY,D,4/28/2023,220.390,227.000,220.390,0.000,136692 PHYY,D,5/2/2023,220.470,227.080,220.470,0.000,136673 PHYY,D,5/3/2023,218.960,225.530,218.960,0.000,136719 PHYY,D,5/4/2023,220.170,226.780,220.170,0.000,136722 PHYY,D,5/5/2023,220.260,226.870,220.260,0.000,136724 PHYY,D,5/10/2023,220.470,227.080,220.470,0.000,136780 PHYY,D,5/11/2023,220.680,227.300,220.680,0.000,136466 PHYY,D,5/12/2023,220.780,227.400,220.780,0.000,136385 PHYY,D,5/15/2023,220.800,227.420,220.800,0.000,136385 PHYY,D,5/16/2023,220.540,227.160,220.540,0.000,136359 PHYY,D,5/17/2023,220.550,227.170,220.550,0.000,136295 PHYY,D,5/19/2023,221.220,227.860,221.220,0.000,136428 PHYY,D,5/22/2023,221.630,228.280,221.630,0.000,136417 PHYY,D,5/23/2023,221.570,228.220,221.570,0.000,136407 PHYY,D,5/24/2023,220.940,227.570,220.940,0.000,136472 PHYY,D,5/25/2023,220.720,227.340,220.720,0.000,136449 PHYY,D,5/26/2023,220.860,227.490,220.860,0.000,136385 PHYY,D,5/30/2023,221.510,228.160,221.510,0.000,135964 PHYY,D,5/31/2023,221.510,228.160,221.510,0.000,136756 PHYY,D,6/2/2023,222.590,229.270,222.590,0.000,136811 PHYY,D,6/5/2023,222.840,229.530,222.840,0.000,136713 PHYY,D,6/6/2023,223.200,229.900,223.200,0.000,136748 PHYY,D,6/7/2023,223.530,230.240,223.530,0.000,136919 PHYY,D,6/8/2023,223.750,230.460,223.750,0.000,136925 PHYY,D,6/9/2023,224.100,230.820,224.100,0.000,136932 PHYY,D,6/12/2023,224.440,231.170,224.440,0.000,137026 PHYY,D,6/13/2023,224.750,231.490,224.750,0.000,136977 PHYY,D,6/14/2023,224.800,231.540,224.800,0.000,136954 PHYY,D,6/15/2023,224.480,231.210,224.480,0.000,137207 PHYY,D,6/19/2023,224.760,231.500,224.760,0.000,137268 PHYY,D,6/20/2023,224.480,231.210,224.480,0.000,137297 PHYY,D,6/22/2023,223.610,230.320,223.610,0.000,137304 PHYY,D,6/26/2023,223.260,229.960,223.260,0.000,137418 PHYY,D,6/27/2023,223.240,229.940,223.240,0.000,137565 PHYY,D,6/28/2023,223.370,230.070,223.370,0.000,137726 PHYY,D,6/29/2023,223.380,230.080,223.380,0.000,137652 PHYY,D,6/30/2023,223.740,230.450,223.740,0.000,138124 PHYY,D,7/3/2023,224.080,230.800,224.080,0.000,137994 PHYY,D,7/4/2023,224.250,230.980,224.250,0.000,138087 PHYY,D,7/5/2023,224.110,230.830,224.110,0.000,138039 PHYY,D,7/6/2023,223.290,229.990,223.290,0.000,137725 PHYY,D,7/7/2023,223.160,229.850,223.160,0.000,137670 PHYY,D,7/10/2023,223.130,229.820,223.130,0.000,137882 PHYY,D,7/11/2023,223.460,230.160,223.460,0.000,138528 PHYY,D,7/12/2023,224.530,231.270,224.530,0.000,138485 PHYY,D,7/13/2023,225.270,232.030,225.270,0.000,138401 PHYY,D,7/14/2023,225.400,232.160,225.400,0.000,138286 PHYY,D,7/17/2023,225.090,231.840,225.090,0.000,138262 PHYY,D,7/19/2023,225.940,232.720,225.940,0.000,138552 PHYY,D,7/20/2023,225.830,232.600,225.830,0.000,138561 PHYY,D,7/21/2023,225.870,232.650,225.870,0.000,138183 PHYY,D,7/24/2023,225.990,232.770,225.990,0.000,138183 PHYY,D,7/25/2023,226.010,232.790,226.010,0.000,138269 PHYY,D,7/26/2023,226.110,232.890,226.110,0.000,138285 PHYY,D,7/27/2023,226.630,233.430,226.630,0.000,138265 PHYY,D,7/28/2023,226.890,233.700,226.890,0.000,138191 PHYY,D,7/31/2023,227.230,234.050,227.230,0.000,138261 PHYY,D,8/1/2023,227.250,234.070,227.250,0.000,138425 PHYY,D,8/2/2023,226.880,233.690,226.880,0.000,138547 PHYY,D,8/3/2023,226.450,233.240,226.450,0.000,138382 PHYY,D,8/4/2023,226.610,233.410,226.610,0.000,138385 PHYY,D,8/7/2023,226.760,233.560,226.760,0.000,138427 PHYY,D,8/8/2023,226.650,233.450,226.650,0.000,138515 PHYY,D,8/9/2023,226.860,233.670,226.860,0.000,138424 PHYY,D,8/10/2023,227.080,233.890,227.080,0.000,138406 PHYY,D,8/14/2023,226.960,233.770,226.960,0.000,138418 PHYY,D,8/16/2023,226.480,233.270,226.480,0.000,138395 PHYY,D,8/17/2023,226.010,232.790,226.010,0.000,138290 PHYY,D,8/18/2023,225.840,232.620,225.840,0.000,138290 PHYY,D,8/21/2023,225.770,232.540,225.770,0.000,138359 PHYY,D,8/22/2023,225.940,232.720,225.940,0.000,138367 PHYY,D,8/23/2023,226.310,233.100,226.310,0.000,138347 PHYY,D,8/24/2023,226.500,233.300,226.500,0.000,138347 PHYY,D,8/25/2023,226.480,233.270,226.480,0.000,138362 PHYY,D,8/29/2023,227.130,233.940,227.130,0.000,138301 PHYY,D,8/30/2023,227.270,234.090,227.270,0.000,138198 PHYY,D,8/31/2023,227.380,234.200,227.380,0.000,138197 PHYY,D,9/1/2023,227.440,234.260,227.440,0.000,138212 PHYY,D,9/4/2023,227.690,234.520,227.690,0.000,138253 PHYY,D,9/5/2023,227.710,234.540,227.710,0.000,139373 PHYY,D,9/6/2023,227.590,234.420,227.590,0.000,140533 PHYY,D,9/7/2023,227.670,234.500,227.670,0.000,140450 PHYY,D,9/8/2023,227.810,234.640,227.810,0.000,140167 PHYY,D,9/11/2023,228.140,234.980,228.140,0.000,140004 PHYY,D,9/12/2023,228.220,235.070,228.220,0.000,140015 PHYY,D,9/13/2023,228.290,235.140,228.290,0.000,140401 PHYY,D,9/14/2023,228.560,235.420,228.560,0.000,140763 PHYY,D,9/15/2023,228.820,235.680,228.820,0.000,141046 PHYY,D,9/18/2023,228.730,235.590,228.730,0.000,141085 PHYY,D,9/19/2023,228.710,235.570,228.710,0.000,141218 PHYY,D,9/20/2023,228.940,235.810,228.940,0.000,141435 PHYY,D,9/21/2023,228.510,235.370,228.510,0.000,141790 PHYY,D,9/22/2023,228.380,235.230,228.380,0.000,142214 PHYY,D,9/25/2023,228.200,235.050,228.200,0.000,142045 PHYY,D,9/26/2023,227.750,234.580,227.750,0.000,142108 PHYY,D,9/27/2023,227.620,234.450,227.620,0.000,142201 PHYY,D,9/28/2023,227.080,233.890,227.080,0.000,142131 PHYY,D,9/29/2023,227.700,234.530,227.700,0.000,142319 PHYY,D,10/2/2023,227.580,234.410,227.580,0.000,142445 PHYY,D,10/4/2023,226.060,232.840,226.060,0.000,142085 PHYY,D,10/5/2023,226.020,232.800,226.020,0.000,142287 PHYY,D,10/6/2023,225.730,232.500,225.730,0.000,142207 PHYY,D,10/9/2023,225.640,232.410,225.640,0.000,142067 PHYY,D,10/10/2023,226.200,232.990,226.200,0.000,141952 PHYY,D,10/11/2023,226.750,233.550,226.750,0.000,141489 PHYY,D,10/12/2023,226.940,233.750,226.940,0.000,141149 PHYY,D,10/13/2023,226.720,233.520,226.720,0.000,142078 PHYY,D,10/16/2023,226.420,233.210,226.420,0.000,141616 PHYY,D,10/17/2023,226.080,232.860,226.080,0.000,141647 PHYY,D,10/18/2023,225.610,232.380,225.610,0.000,142027 PHYY,D,10/19/2023,225.050,231.800,225.050,0.000,142028 PHYY,D,10/20/2023,224.700,231.440,224.700,0.000,142052 PHYY,D,10/23/2023,224.790,231.530,224.790,0.000,142123 PHYY,D,10/24/2023,225.580,232.350,225.580,0.000,143654 PHYY,D,10/25/2023,225.590,232.360,225.590,0.000,143810 PHYY,D,10/26/2023,225.300,232.060,225.300,0.000,143618 PHYY,D,10/27/2023,225.380,232.140,225.380,0.000,143596 PHYY,D,10/30/2023,225.660,232.430,225.660,0.000,144074 PHYY,D,10/31/2023,226.180,232.970,226.180,0.000,144092 PHYY,D,11/2/2023,227.790,234.620,227.790,0.000,144046 PHYY,D,11/3/2023,228.200,235.050,228.200,0.000,144212 PHYY,D,11/7/2023,228.440,235.290,228.440,0.000,144371 PHYY,D,11/8/2023,228.620,235.480,228.620,0.000,143657 PHYY,D,11/9/2023,228.760,235.620,228.760,0.000,143670 PHYY,D,11/10/2023,228.750,235.610,228.750,0.000,143429 PHYY,D,11/13/2023,228.930,235.800,228.930,0.000,143274 PHYY,D,11/14/2023,229.760,236.650,229.760,0.000,143274 PHYY,D,11/15/2023,230.360,237.270,230.360,0.000,143481 PHYY,D,11/16/2023,230.350,237.260,230.350,0.000,143415 PHYY,D,11/17/2023,230.440,237.350,230.440,0.000,143459 PHYY,D,11/20/2023,230.470,237.380,230.470,0.000,143558 PHYY,D,11/21/2023,230.690,237.610,230.690,0.000,143520 PHYY,D,11/22/2023,230.960,237.890,230.960,0.000,143150 PHYY,D,11/23/2023,231.190,238.130,231.190,0.000,143136 PHYY,D,11/24/2023,231.290,238.230,231.290,0.000,143726 PHYY,D,11/27/2023,231.530,238.480,231.530,0.000,143699 PHYY,D,11/28/2023,231.660,238.610,231.660,0.000,143862 PHYY,D,11/29/2023,232.540,239.520,232.540,0.000,143896 PHYY,D,11/30/2023,233.140,240.130,233.140,0.000,144612 PHYY,D,12/1/2023,233.670,240.680,233.670,0.000,144777 PHYY,D,12/4/2023,234.220,241.250,234.220,0.000,145236 PHYY,D,12/5/2023,234.620,241.660,234.620,0.000,145816 PHYY,D,12/6/2023,235.130,242.180,235.130,0.000,145896 PHYY,D,12/7/2023,235.330,242.390,235.330,0.000,145966 PHYY,D,12/8/2023,235.340,242.400,235.340,0.000,145948 PHYY,D,12/11/2023,235.510,242.580,235.510,0.000,146176 PHYY,D,12/12/2023,235.740,242.810,235.740,0.000,146726 PHYY,D,12/13/2023,236.210,243.300,236.210,0.000,146725 PHYY,D,12/14/2023,237.950,245.090,237.950,0.000,146809 PHYY,D,12/15/2023,238.510,245.670,238.510,0.000,146894 PHYY,D,12/18/2023,238.680,245.840,238.680,0.000,146994 PHYY,D,12/19/2023,238.790,245.950,238.790,0.000,147371 PHYY,D,12/20/2023,239.070,246.240,239.070,0.000,147596 PHYY,D,12/21/2023,239.230,246.410,239.230,0.000,149318 PHYY,D,12/22/2023,239.300,246.480,239.300,0.000,151705 PHYY,D,12/27/2023,239.500,246.690,239.500,0.000,152616 PHYY,D,12/28/2023,239.560,246.750,239.560,0.000,154620 PHYY,D,12/29/2023,239.610,246.800,239.610,0.000,155160 PHYY,D,1/2/2024,239.670,246.860,239.670,0.000,155203 PHYY,D,1/3/2024,238.980,246.150,238.980,0.000,155077 PHYY,D,1/4/2024,238.720,245.880,238.720,0.000,155843 PHYY,D,1/5/2024,238.260,245.410,238.260,0.000,155880 PHYY,D,1/8/2024,238.430,245.580,238.430,0.000,154359 PHYY,D,1/9/2024,238.660,245.820,238.660,0.000,154170 PHYY,D,1/10/2024,239.410,246.590,239.410,0.000,154198 PHYY,D,1/11/2024,239.960,247.160,239.960,0.000,154015 PHYY,D,1/12/2024,240.070,247.270,240.070,0.000,153779 PHYY,D,1/15/2024,239.950,247.150,239.950,0.000,153861 PHYY,D,1/16/2024,239.410,246.590,239.410,0.000,153956 PHYY,D,1/17/2024,238.880,246.050,238.880,0.000,154030 PHYY,D,1/18/2024,239.050,246.220,239.050,0.000,154009 PHYY,D,1/19/2024,239.270,246.450,239.270,0.000,154032 PHYY,D,1/22/2024,239.870,247.070,239.870,0.000,154195 PHYY,D,1/23/2024,239.980,247.180,239.980,0.000,154239 PHYY,D,1/24/2024,240.220,247.430,240.220,0.000,154426 PHYY,D,1/25/2024,240.430,247.640,240.430,0.000,156230 PHYY,D,1/26/2024,240.670,247.890,240.670,0.000,156529 PHYY,D,1/29/2024,240.900,248.130,240.900,0.000,156474 PHYY,D,1/30/2024,240.950,248.180,240.950,0.000,156761 PHYY,D,1/31/2024,240.810,248.030,240.810,0.000,157091 PHYY,D,2/1/2024,240.610,247.830,240.610,0.000,156863 PHYY,D,2/2/2024,240.820,248.040,240.820,0.000,156937 PHYY,D,2/5/2024,240.630,247.850,240.630,0.000,157130 PHYY,D,2/6/2024,240.550,247.770,240.550,0.000,157088 PHYY,D,2/7/2024,240.560,247.780,240.560,0.000,157083 PHYY,D,2/8/2024,240.580,247.800,240.580,0.000,157208 PHYY,D,2/12/2024,240.960,248.190,240.960,0.000,154157 PHYY,D,2/13/2024,240.770,247.990,240.770,0.000,154203 PHYY,D,2/14/2024,240.880,248.110,240.880,0.000,154141 PHYY,D,2/15/2024,241.130,248.360,241.130,0.000,154139 PHYY,D,2/16/2024,241.230,248.470,241.230,0.000,157115 PHYY,D,2/19/2024,241.370,248.610,241.370,0.000,158659 PHYY,D,2/20/2024,241.480,248.720,241.480,0.000,159034 PHYY,D,2/21/2024,241.450,248.690,241.450,0.000,159775 PHYY,D,2/22/2024,241.710,248.960,241.710,0.000,162159 PHYY,D,2/23/2024,242.030,249.290,242.030,0.000,162354 PHYY,D,2/26/2024,243.280,250.580,243.280,0.000,163254 PHYY,D,2/27/2024,243.080,250.370,243.080,0.000,163275 PHYY,D,2/28/2024,241.750,249.000,241.750,0.000,163522 PHYY,D,2/29/2024,241.690,248.940,241.690,0.000,163725 PHYY,D,3/1/2024,242.930,250.220,242.930,0.000,165119 PHYY,D,3/4/2024,243.150,250.440,243.150,0.000,165657 PHYY,D,3/6/2024,242.150,249.410,242.150,0.000,165798 PHYY,D,3/7/2024,242.520,249.800,242.520,0.000,166562 PHYY,D,3/8/2024,242.990,250.280,242.990,0.000,166490 PHYY,D,3/11/2024,244.340,251.670,244.340,0.000,166483 PHYY,D,3/12/2024,243.440,250.740,243.440,0.000,166678 PHYY,D,3/13/2024,243.800,251.110,243.800,0.000,167158 PHYY,D,3/15/2024,244.690,252.030,244.690,0.000,166584 PHYY,D,3/18/2024,244.740,252.080,244.740,0.000,166491 PHYY,D,3/19/2024,244.690,252.030,244.690,0.000,164745 PHYY,D,3/20/2024,243.050,250.340,243.050,0.000,164584 PHYY,D,3/22/2024,242.500,249.780,242.500,0.000,164924 PHYY,D,3/25/2024,242.800,250.080,242.800,0.000,165056 PHYY,D,3/26/2024,242.650,249.930,242.650,0.000,164562 PHYY,D,3/27/2024,243.770,251.080,243.770,0.000,164668 PHYY,D,3/28/2024,243.810,251.120,243.810,0.000,162878 PHYY,D,4/2/2024,242.510,249.790,242.510,0.000,163790 PHYY,D,4/3/2024,243.670,250.980,243.670,0.000,165112 PHYY,D,4/4/2024,242.840,250.130,242.840,0.000,165435 PHYY,D,4/5/2024,243.850,251.170,243.850,0.000,165497 PHYY,D,4/8/2024,242.790,250.070,242.790,0.000,166668 PHYY,D,4/9/2024,243.010,250.300,243.010,0.000,166350 PHYY,D,4/10/2024,243.000,250.290,243.000,0.000,166420 PHYY,D,4/11/2024,242.440,249.710,242.440,0.000,166428 PHYY,D,4/12/2024,242.380,249.650,242.380,0.000,166937 PHYY,D,4/15/2024,242.130,249.390,242.130,0.000,166948 PHYY,D,4/16/2024,241.060,248.290,241.060,0.000,167151 PHYY,D,4/17/2024,241.320,248.560,241.320,0.000,167448 PHYY,D,4/18/2024,241.480,248.720,241.480,0.000,163175 PHYY,D,4/19/2024,241.540,248.790,241.540,0.000,163715 PHYY,D,4/24/2024,242.460,249.730,242.460,0.000,163264 PHYY,D,4/25/2024,243.070,250.360,243.070,0.000,163410 PHYY,D,4/26/2024,242.220,249.490,242.220,0.000,164575 PHYY,D,4/29/2024,243.610,250.920,243.610,0.000,164578 PHYY,D,4/30/2024,242.450,249.720,242.450,0.000,164603 PHYY,D,5/3/2024,242.990,250.280,242.990,0.000,164578 PHYY,D,5/7/2024,243.540,250.850,243.540,0.000,164682 PHYY,D,5/8/2024,243.720,251.030,243.720,0.000,164863 PHYY,D,5/10/2024,243.940,251.260,243.940,0.000,164862 PHYY,D,5/13/2024,243.950,251.270,243.950,0.000,164618 PHYY,D,5/14/2024,243.930,251.250,243.930,0.000,164646 PHYY,D,5/15/2024,244.370,251.700,244.370,0.000,164640 PHYY,D,5/16/2024,244.690,252.030,244.690,0.000,164366 PHYY,D,5/17/2024,244.690,252.030,244.690,0.000,164259 PHYY,D,5/21/2024,244.930,252.280,244.930,0.000,164418 PHYY,D,5/22/2024,244.920,252.270,244.920,0.000,162641 PHYY,D,5/23/2024,244.910,252.260,244.910,0.000,162666 PHYY,D,5/24/2024,244.830,252.170,244.830,0.000,162460 PHYY,D,5/28/2024,245.130,252.480,245.130,0.000,162619 PHYY,D,5/29/2024,244.940,252.290,244.940,0.000,162541 PHYY,D,5/30/2024,244.900,252.250,244.900,0.000,162405 PHYY,D,5/31/2024,245.010,252.360,245.010,0.000,162451 PHYY,D,6/3/2024,245.320,252.680,245.320,0.000,162572 PHYY,D,6/4/2024,245.460,252.820,245.460,0.000,162688 PHYY,D,6/5/2024,245.550,252.920,245.550,0.000,162996 PHYY,D,6/6/2024,245.700,253.070,245.700,0.000,163459 PHYY,D,6/7/2024,245.620,252.990,245.620,0.000,163492 PHYY,D,6/10/2024,245.420,252.780,245.420,0.000,163155 PHYY,D,6/12/2024,245.640,253.010,245.640,0.000,163457 PHYY,D,6/13/2024,245.660,253.030,245.660,0.000,163218 PHYY,D,6/14/2024,245.100,252.450,245.100,0.000,163193 PHYY,D,6/17/2024,244.940,252.290,244.940,0.000,163219 PHYY,D,6/18/2024,245.310,252.670,245.310,0.000,162988 PHYY,D,6/19/2024,245.440,252.800,245.440,0.000,163179 PHYY,D,6/21/2024,245.530,252.900,245.530,0.000,163671