Ticker
string | Date
timestamp[ns] | Close
float64 | High
float64 | Low
float64 | Open
float64 | Volume
int64 | SMA10
float64 | SMA20
float64 | SMA25
float64 | SMA50
float64 | SMA75
float64 | SMA100
float64 | SMA200
float64 | EMA9
float64 | EMA10
float64 | EMA12
float64 | EMA21
float64 | EMA25
float64 | EMA50
float64 | EMA75
float64 | EMA100
float64 | EMA200
float64 | WMA10
float64 | WMA20
float64 | WMA25
float64 | WMA50
float64 | WMA75
float64 | WMA100
float64 | WMA200
float64 | HMA9
float64 | HMA10
float64 | HMA14
float64 | HMA25
float64 | HMA50
float64 | HMA75
float64 | HMA100
float64 | HMA200
float64 | MACD
float64 | MACD_Signal
float64 | ADX
float64 | +DI
float64 | -DI
float64 | Tenkan_Sen
float64 | Kijun_Sen
float64 | Senkou_Span_A
float64 | Senkou_Span_B
float64 | RSI
float64 | Lowest_Low
float64 | Highest_High
float64 | Stoch_K
float64 | Stoch_D
float64 | CCI
float64 | WilliamsR
float64 | OBV
float64 | CMF
float64 | A/D Line
int64 | VWAP
float64 | Bollinger_Mid
float64 | Bollinger_Std
float64 | Bollinger_High
float64 | Bollinger_Low
float64 | ATR
float64 | EMA_Mid
float64 | Keltner_Upper
float64 | Keltner_Lower
float64 | Donchian_High
float64 | Donchian_Low
float64 | Donchian_Mid
float64 | Pivot Point
float64 | S1
float64 | S2
float64 | R1
float64 | R2
float64 | Fib_23
float64 | Fib_38
float64 | Fib_50
float64 | Fib_61
float64 | Fib_78
float64 | Support
float64 | Resistance
float64 | Declining Stocks
int64 | McClellan Oscillator
float64 | Call Volume
int64 | Put Volume
int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
UPS
| 2021-03-29T00:00:00
| 142.68338
| 143.387719
| 141.427458
| 142.233624
| 2,702,600
| 137.741148
| 138.141263
| 137.589756
| 136.608968
| 138.053561
| 138.646573
| 130.459481
| 139.041164
| 138.899449
| 138.678808
| 138.116534
| 137.973616
| 137.702476
| 137.322794
| 136.229506
| 128.587345
| 138.629087
| 138.39764
| 138.177249
| 137.434625
| 137.314112
| 137.846263
| 137.024698
| 141.529589
| 140.549287
| 138.98122
| 137.632668
| 138.178596
| 137.674395
| 136.33932
| 139.008857
| 0.733915
| 0.283524
| 14.552719
| 28.340878
| 13.456347
| 138.962277
| 138.134889
| 136.995965
| 139.432986
| 59.967202
| 134.536836
| 143.387719
| 92.042167
| 77.196045
| 159.358187
| -7.957833
| 96,691,100
| -0.12421
| 87
| 86.361774
| 138.141263
| 2.569645
| 143.280553
| 133.001973
| 3.090713
| 138.160091
| 144.341518
| 131.978664
| 143.387719
| 133.696704
| 138.542211
| 141.396299
| 140.143195
| 137.738829
| 143.800665
| 145.053769
| 141.100639
| 139.685751
| 138.542211
| 137.398672
| 135.770581
| 133.696704
| 143.387719
| 0
| 0.163837
| 2,702,600
| 0
|
UPS
| 2021-03-30T00:00:00
| 143.107697
| 144.25331
| 142.055429
| 142.191208
| 2,401,100
| 138.235033
| 138.449728
| 137.855538
| 136.791243
| 138.059495
| 138.707444
| 130.752435
| 139.85447
| 139.664585
| 139.360175
| 138.570276
| 138.368546
| 137.914445
| 137.475028
| 136.365708
| 128.731826
| 139.604823
| 138.870633
| 138.601706
| 137.689478
| 137.447116
| 137.934602
| 137.150551
| 143.730664
| 142.703259
| 141.058999
| 138.444045
| 138.542011
| 137.944576
| 136.565188
| 138.932075
| 1.032852
| 0.43339
| 16.278793
| 28.904602
| 12.769372
| 139.395073
| 138.567685
| 136.995965
| 139.432986
| 57.422824
| 134.536836
| 144.25331
| 88.209576
| 91.115982
| 153.715171
| -11.790424
| 99,092,200
| -0.122462
| 88
| 86.384619
| 138.449728
| 2.779379
| 144.008486
| 132.89097
| 3.071322
| 138.631291
| 144.773936
| 132.488647
| 144.25331
| 133.696704
| 138.975007
| 142.499519
| 141.611319
| 140.539258
| 143.57158
| 144.45978
| 141.761951
| 140.220687
| 138.975007
| 137.729328
| 135.955818
| 133.696704
| 144.25331
| 0
| 0.193204
| 2,401,100
| 0
|
UPS
| 2021-03-31T00:00:00
| 144.253311
| 145.110391
| 142.225161
| 143.608368
| 3,688,400
| 139.027626
| 138.85536
| 138.192264
| 137.040616
| 138.136247
| 138.787315
| 131.033794
| 140.734239
| 140.498899
| 140.112966
| 139.086916
| 138.82122
| 138.163028
| 137.653404
| 136.521898
| 128.886268
| 140.699056
| 139.423356
| 139.093842
| 137.982108
| 137.610111
| 138.044422
| 137.284888
| 145.094438
| 144.360828
| 142.925597
| 139.536394
| 139.026167
| 138.293293
| 136.850454
| 138.879233
| 1.34668
| 0.616048
| 18.095752
| 28.958535
| 11.909806
| 139.823614
| 138.996225
| 136.995965
| 139.432986
| 56.163222
| 134.536836
| 145.110391
| 91.894116
| 90.715286
| 147.677623
| -8.105884
| 102,780,600
| -0.081369
| 89
| 86.420385
| 138.85536
| 3.007299
| 144.869958
| 132.840762
| 3.06829
| 139.166722
| 145.303303
| 133.030141
| 145.110391
| 133.696704
| 139.403548
| 143.138812
| 142.024314
| 140.940931
| 144.222195
| 145.336693
| 142.416761
| 140.750363
| 139.403548
| 138.056733
| 136.139233
| 133.696704
| 145.110391
| 0
| 0.217346
| 3,688,400
| 0
|
UPS
| 2021-04-01T00:00:00
| 145.347977
| 146.077772
| 143.268913
| 144.414513
| 3,615,000
| 139.967871
| 139.357307
| 138.659672
| 137.251844
| 138.180821
| 138.869919
| 131.319835
| 141.656986
| 141.380549
| 140.918352
| 139.656103
| 139.323278
| 138.444791
| 137.855893
| 136.696672
| 129.050067
| 141.848211
| 140.0417
| 139.644282
| 138.307886
| 137.799893
| 138.174336
| 137.427318
| 145.917368
| 145.584426
| 144.645922
| 140.818739
| 139.624302
| 138.720069
| 137.195669
| 138.8535
| 1.664534
| 0.825745
| 20.016626
| 29.319904
| 11.124694
| 140.307304
| 139.479916
| 136.584879
| 139.432986
| 57.75383
| 134.536836
| 146.077772
| 93.676463
| 91.260052
| 150.140233
| -6.323537
| 106,395,600
| -0.058438
| 90
| 86.456058
| 139.357307
| 3.214865
| 145.787036
| 132.927577
| 3.136178
| 139.755413
| 146.027769
| 133.483057
| 146.077772
| 134.536836
| 140.307304
| 143.862954
| 142.615517
| 140.977724
| 145.500748
| 146.748185
| 143.354111
| 141.669134
| 140.307304
| 138.945473
| 137.006596
| 134.536836
| 146.077772
| 0
| 0.236902
| 3,615,000
| 0
|
UPS
| 2021-04-05T00:00:00
| 145.916519
| 146.841488
| 145.203699
| 146.043817
| 2,315,900
| 141.042195
| 139.677651
| 139.138959
| 137.470056
| 138.25299
| 138.923677
| 131.603888
| 142.508893
| 142.205271
| 141.687301
| 140.225232
| 139.83045
| 138.7378
| 138.068015
| 136.879243
| 129.217892
| 142.929783
| 140.666387
| 140.202501
| 138.647678
| 138.003464
| 138.313872
| 137.572559
| 146.53577
| 146.363797
| 146.0798
| 142.192013
| 140.302346
| 139.215086
| 137.595099
| 138.8558
| 1.939949
| 1.048586
| 21.979288
| 30.007998
| 10.6825
| 140.75705
| 139.861774
| 135.972292
| 139.432986
| 74.800142
| 134.536836
| 146.841488
| 92.482768
| 92.684449
| 153.859012
| -7.517232
| 108,711,500
| -0.101998
| 91
| 86.479109
| 139.677651
| 3.534189
| 146.74603
| 132.609272
| 2.834319
| 140.342185
| 146.010824
| 134.673546
| 146.841488
| 134.536836
| 140.689162
| 144.89822
| 143.718669
| 142.089361
| 146.527528
| 147.70708
| 143.93759
| 142.141111
| 140.689162
| 139.237213
| 137.170031
| 134.536836
| 146.841488
| 0
| 0.252437
| 0
| 2,315,900
|
UPS
| 2021-04-06T00:00:00
| 146.78212
| 147.681632
| 145.305553
| 146.035349
| 2,465,600
| 142.052876
| 140.191053
| 139.529315
| 137.724302
| 138.330515
| 139.023472
| 131.889812
| 143.363538
| 143.037425
| 142.471119
| 140.821313
| 140.365194
| 139.053263
| 138.297333
| 137.07534
| 129.39266
| 143.973406
| 141.343003
| 140.790436
| 139.012857
| 138.227915
| 138.469485
| 137.723586
| 147.145184
| 146.994484
| 147.173905
| 143.622988
| 141.034692
| 139.772132
| 138.044794
| 138.887061
| 2.202674
| 1.279403
| 23.993788
| 30.320846
| 10.057876
| 141.177121
| 140.689168
| 135.878943
| 139.432986
| 75.879643
| 134.536836
| 147.681632
| 93.156892
| 93.105374
| 144.118975
| -6.843108
| 111,177,100
| -0.051454
| 92
| 86.503988
| 140.191053
| 3.787188
| 147.765429
| 132.616677
| 2.838562
| 140.955512
| 146.632636
| 135.278388
| 147.681632
| 134.536836
| 141.109234
| 145.987236
| 145.132983
| 144.349447
| 146.770772
| 147.625025
| 144.57946
| 142.66032
| 141.109234
| 139.558148
| 137.349822
| 134.536836
| 147.681632
| 0
| 0.264457
| 2,465,600
| 0
|
UPS
| 2021-04-07T00:00:00
| 145.916519
| 147.104565
| 145.28007
| 146.748142
| 2,079,700
| 143.078827
| 140.559341
| 139.88844
| 137.914688
| 138.363218
| 139.101954
| 132.170618
| 143.874134
| 143.560897
| 143.001181
| 141.284513
| 140.792219
| 139.322411
| 138.497838
| 137.250413
| 129.557077
| 144.675886
| 141.888286
| 141.281759
| 139.33412
| 138.427547
| 138.605981
| 137.863155
| 147.278311
| 147.212241
| 147.667571
| 144.932336
| 141.760274
| 140.351677
| 138.522955
| 138.940963
| 2.314359
| 1.486395
| 25.846484
| 28.922398
| 9.658409
| 141.177121
| 140.689168
| 135.81989
| 139.432986
| 80.606645
| 134.536836
| 147.681632
| 86.571773
| 90.737144
| 117.019866
| -13.428227
| 109,097,400
| -0.062408
| 91
| 86.524656
| 140.559341
| 3.972873
| 148.505088
| 132.613595
| 2.77128
| 141.427989
| 146.970548
| 135.885429
| 147.681632
| 134.536836
| 141.109234
| 146.589768
| 145.497905
| 144.213689
| 147.873984
| 148.965847
| 144.57946
| 142.66032
| 141.109234
| 139.558148
| 137.349822
| 134.536836
| 147.681632
| 1
| 0.173412
| 0
| 2,079,700
|
UPS
| 2021-04-08T00:00:00
| 146.82457
| 147.011262
| 145.331028
| 146.417233
| 2,029,100
| 144.191339
| 140.889873
| 140.315796
| 138.128631
| 138.359008
| 139.173509
| 132.459586
| 144.464221
| 144.154292
| 143.589394
| 141.788155
| 141.256246
| 139.616613
| 138.716963
| 137.44
| 129.728893
| 145.35693
| 142.484974
| 141.815308
| 139.683527
| 138.650214
| 138.758904
| 138.008966
| 147.308397
| 147.322974
| 147.92202
| 146.113362
| 142.490804
| 140.952005
| 139.027601
| 139.018101
| 2.447925
| 1.678701
| 27.566845
| 27.657292
| 9.235937
| 143.336782
| 140.689168
| 135.928096
| 139.432986
| 83.595275
| 134.536836
| 147.681632
| 93.479834
| 91.0695
| 112.286321
| -6.520166
| 111,126,500
| -0.048302
| 92
| 86.545115
| 140.889873
| 4.21051
| 149.310893
| 132.468853
| 2.757945
| 141.941949
| 147.45784
| 136.426058
| 147.681632
| 134.536836
| 141.109234
| 146.100385
| 145.096205
| 144.27589
| 146.920699
| 147.924879
| 144.57946
| 142.66032
| 141.109234
| 139.558148
| 137.349822
| 134.536836
| 147.681632
| 0
| 0.194702
| 2,029,100
| 0
|
UPS
| 2021-04-09T00:00:00
| 149.30246
| 149.310941
| 146.654836
| 147.036703
| 2,579,800
| 145.268211
| 141.259013
| 140.875533
| 138.455883
| 138.380078
| 139.291093
| 132.745494
| 145.431869
| 145.090322
| 144.468327
| 142.471273
| 141.875186
| 139.99645
| 138.995528
| 137.6749
| 129.923655
| 146.286225
| 143.286173
| 142.50659
| 140.121717
| 138.938199
| 138.959477
| 138.176556
| 148.004885
| 147.917823
| 148.458446
| 147.307116
| 143.277883
| 141.605634
| 139.572356
| 139.125019
| 2.72234
| 1.887429
| 29.696329
| 31.740948
| 8.595847
| 145.369199
| 141.503823
| 135.928096
| 139.432986
| 89.473662
| 134.536836
| 149.310941
| 99.942593
| 93.3314
| 141.555457
| -0.057407
| 113,706,300
| -0.016836
| 93
| 86.572175
| 141.259013
| 4.610203
| 150.479419
| 132.038608
| 2.550644
| 142.64295
| 147.744238
| 137.541662
| 149.310941
| 134.536836
| 141.923888
| 146.388953
| 145.766644
| 144.708718
| 147.446879
| 148.069188
| 145.824252
| 143.667233
| 141.923888
| 140.180544
| 137.698494
| 134.536836
| 149.310941
| 0
| 0.211931
| 2,579,800
| 0
|
UPS
| 2021-04-12T00:00:00
| 151.54277
| 152.179219
| 148.292636
| 148.878171
| 3,024,000
| 146.167732
| 141.721077
| 141.356859
| 138.834349
| 138.460139
| 139.426358
| 133.047227
| 146.654049
| 146.263495
| 145.556703
| 143.295955
| 142.618846
| 140.449247
| 139.325719
| 137.949511
| 130.13877
| 147.427054
| 144.265578
| 143.327146
| 140.634928
| 139.284586
| 139.202085
| 138.363594
| 149.641685
| 149.285704
| 149.521032
| 148.594828
| 144.154884
| 142.333634
| 140.167562
| 139.266212
| 3.085029
| 2.126949
| 32.180693
| 35.881968
| 7.749512
| 147.117324
| 143.358028
| 135.928096
| 139.432986
| 89.890688
| 134.672611
| 152.179219
| 96.364521
| 96.595649
| 166.437141
| -3.635479
| 116,730,300
| -0.003983
| 94
| 86.604997
| 141.721077
| 5.151516
| 152.024109
| 131.418045
| 2.635504
| 143.490552
| 148.761559
| 138.219545
| 152.179219
| 134.536836
| 143.358028
| 148.422746
| 147.53455
| 145.76664
| 150.190655
| 151.078851
| 148.015617
| 145.439829
| 143.358028
| 141.276226
| 138.312306
| 134.536836
| 152.179219
| 0
| 0.225602
| 3,024,000
| 0
|
UPS
| 2021-04-13T00:00:00
| 152.255569
| 152.679869
| 149.930404
| 151.008128
| 2,465,400
| 147.124951
| 142.43305
| 141.986518
| 139.265355
| 138.527555
| 139.528527
| 133.348276
| 147.774353
| 147.352963
| 146.587298
| 144.110465
| 143.360132
| 140.91224
| 139.665978
| 138.2328
| 130.358838
| 148.533933
| 145.268863
| 144.165509
| 141.16125
| 139.647624
| 139.456129
| 138.554722
| 151.616343
| 150.961465
| 150.815328
| 149.90429
| 145.111849
| 143.125215
| 140.808931
| 139.439933
| 3.39089
| 2.379737
| 34.564621
| 34.648819
| 7.208783
| 147.452515
| 143.608352
| 136.354509
| 139.432986
| 95.277621
| 134.672611
| 152.679869
| 97.643732
| 97.983615
| 156.096046
| -2.356268
| 119,195,700
| 0.05596
| 95
| 86.632024
| 142.43305
| 5.578789
| 153.590628
| 131.275471
| 2.654294
| 144.325316
| 149.633903
| 139.016728
| 152.679869
| 134.536836
| 143.608352
| 150.671542
| 149.163864
| 146.784958
| 153.050448
| 154.558126
| 148.398113
| 145.74923
| 143.608352
| 141.467474
| 138.419445
| 134.536836
| 152.679869
| 0
| 0.236163
| 2,465,400
| 0
|
UPS
| 2021-04-14T00:00:00
| 149.531601
| 152.23862
| 149.260043
| 151.746444
| 2,591,900
| 147.767342
| 143.001187
| 142.425752
| 139.620633
| 138.580238
| 139.599746
| 133.64903
| 148.125803
| 147.749079
| 147.040268
| 144.603296
| 143.834861
| 141.250254
| 139.9256
| 138.456538
| 130.549612
| 148.971506
| 145.944916
| 144.7459
| 141.563848
| 139.937204
| 139.654209
| 138.71575
| 152.268541
| 151.744443
| 151.488919
| 150.933896
| 146.037322
| 143.911012
| 141.454442
| 139.630592
| 3.374587
| 2.578707
| 36.282375
| 32.026839
| 8.35674
| 147.974391
| 143.608352
| 136.577269
| 139.432986
| 82.916
| 134.672611
| 152.679869
| 82.516673
| 92.174975
| 115.189821
| -17.483327
| 116,603,800
| 0.024305
| 94
| 86.659236
| 143.001187
| 5.698963
| 154.399113
| 131.603262
| 2.712481
| 144.821152
| 150.246114
| 139.39619
| 152.679869
| 134.536836
| 143.608352
| 151.621948
| 150.564026
| 148.872483
| 153.313491
| 154.371412
| 148.398113
| 145.74923
| 143.608352
| 141.467474
| 138.419445
| 134.536836
| 152.679869
| 1
| 0.144012
| 0
| 2,591,900
|
UPS
| 2021-04-15T00:00:00
| 152.442291
| 153.469102
| 149.786173
| 151.771904
| 3,139,200
| 148.58624
| 143.806933
| 142.914886
| 139.966157
| 138.67679
| 139.703698
| 133.955343
| 148.989101
| 148.60239
| 147.871348
| 145.315932
| 144.496971
| 141.689158
| 140.254986
| 138.733484
| 130.767449
| 149.821497
| 146.844068
| 145.516403
| 142.066658
| 140.301995
| 139.908517
| 138.902747
| 152.627659
| 152.384779
| 152.168571
| 151.900476
| 147.001964
| 144.731013
| 142.126934
| 139.845881
| 3.555548
| 2.774075
| 38.103725
| 31.951705
| 7.548175
| 149.336401
| 144.002969
| 136.608889
| 139.432986
| 82.977895
| 138.991932
| 153.469102
| 92.907382
| 91.022596
| 117.276304
| -7.092618
| 119,743,000
| 0.045099
| 95
| 86.693687
| 143.806933
| 5.843105
| 155.493142
| 132.120724
| 2.693691
| 145.546975
| 150.934357
| 140.159593
| 153.469102
| 134.536836
| 144.002969
| 150.343421
| 148.448223
| 147.364844
| 151.4268
| 153.321999
| 149.001087
| 146.236976
| 144.002969
| 141.768961
| 138.588341
| 134.536836
| 153.469102
| 0
| 0.164503
| 3,139,200
| 0
|
UPS
| 2021-04-16T00:00:00
| 152.501678
| 153.757601
| 151.848254
| 153.36724
| 2,820,500
| 149.30161
| 144.63474
| 143.338167
| 140.32265
| 138.783467
| 139.824856
| 134.254874
| 149.691616
| 149.311352
| 148.583707
| 145.969182
| 145.112718
| 142.113178
| 140.577268
| 139.006121
| 130.98371
| 150.533395
| 147.672139
| 146.253848
| 142.558247
| 140.665808
| 140.161943
| 139.087288
| 152.760387
| 152.775376
| 152.814432
| 152.741444
| 147.983927
| 145.569484
| 142.817471
| 140.082032
| 3.661545
| 2.951569
| 39.846743
| 31.141659
| 7.185129
| 149.518836
| 144.147218
| 137.017874
| 139.432986
| 79.049112
| 141.427458
| 153.757601
| 89.81421
| 88.412755
| 108.887021
| -10.18579
| 122,563,500
| 0.025774
| 96
| 86.724638
| 144.63474
| 5.843517
| 156.321774
| 132.947707
| 2.536097
| 146.209328
| 151.281522
| 141.137134
| 153.757601
| 134.536836
| 144.147218
| 151.899189
| 150.329276
| 148.21626
| 154.012204
| 155.582117
| 149.2215
| 146.415269
| 144.147218
| 141.879168
| 138.65008
| 134.536836
| 153.757601
| 0
| 0.1812
| 0
| 2,820,500
|
UPS
| 2021-04-19T00:00:00
| 151.101486
| 152.671399
| 150.762052
| 152.671399
| 2,614,200
| 149.820107
| 145.431151
| 143.690167
| 140.608134
| 138.897671
| 139.954949
| 134.533912
| 149.97359
| 149.636831
| 148.971057
| 146.435755
| 145.573392
| 142.465661
| 140.854221
| 139.245634
| 131.183887
| 150.860645
| 148.28802
| 146.851027
| 142.980947
| 140.989966
| 140.385242
| 139.254916
| 152.525824
| 152.662174
| 153.089248
| 153.319593
| 148.918803
| 146.387232
| 143.502698
| 140.330546
| 3.591168
| 3.079489
| 40.636553
| 29.608051
| 9.632837
| 149.518836
| 144.147218
| 138.061305
| 138.340955
| 72.878237
| 142.055429
| 153.757601
| 77.302378
| 86.674657
| 78.931833
| -22.697622
| 119,949,300
| 0.220184
| 95
| 86.752689
| 145.431151
| 5.564934
| 156.561018
| 134.301283
| 2.53246
| 146.675248
| 151.740168
| 141.610327
| 153.757601
| 134.536836
| 144.147218
| 152.702511
| 151.647421
| 150.793164
| 153.556768
| 154.611858
| 149.2215
| 146.415269
| 144.147218
| 141.879168
| 138.65008
| 134.536836
| 153.757601
| 1
| 0.09457
| 0
| 2,614,200
|
UPS
| 2021-04-20T00:00:00
| 152.484711
| 152.62049
| 150.066199
| 150.965712
| 2,642,500
| 150.390366
| 146.221621
| 144.268911
| 140.885528
| 139.0618
| 140.074926
| 134.820116
| 150.475814
| 150.154627
| 149.511619
| 146.98566
| 146.105032
| 142.858565
| 141.160286
| 139.507794
| 131.395836
| 151.345119
| 148.959788
| 147.52753
| 143.446695
| 141.34752
| 140.633356
| 139.433531
| 152.501995
| 152.540504
| 153.166994
| 153.781196
| 149.833564
| 147.196289
| 144.192264
| 140.594286
| 3.605447
| 3.18468
| 40.863956
| 27.646571
| 10.799446
| 149.544314
| 144.147218
| 138.2155
| 138.2777
| 74.221828
| 142.225161
| 153.757601
| 88.962525
| 85.359704
| 68.886385
| -11.037475
| 122,591,800
| 0.226785
| 96
| 86.781627
| 146.221621
| 5.375345
| 156.972311
| 135.470931
| 2.557918
| 147.22853
| 152.344366
| 142.112694
| 153.757601
| 134.672611
| 144.215106
| 151.511646
| 150.351892
| 149.602299
| 152.26124
| 153.420993
| 149.253543
| 146.467135
| 144.215106
| 141.963077
| 138.756798
| 134.672611
| 153.757601
| 0
| 0.120028
| 2,642,500
| 0
|
UPS
| 2021-04-21T00:00:00
| 151.534271
| 152.3574
| 150.685673
| 152.230115
| 3,204,400
| 150.952141
| 147.015484
| 144.803527
| 141.159597
| 139.188858
| 140.134043
| 135.097404
| 150.687506
| 150.405471
| 149.822797
| 147.39917
| 146.522666
| 143.198788
| 141.433286
| 139.745942
| 131.596218
| 151.553101
| 149.465754
| 148.086404
| 143.864293
| 141.675743
| 140.860274
| 139.599841
| 152.20869
| 152.337017
| 152.947285
| 154.071335
| 150.683473
| 147.965182
| 144.870538
| 140.866701
| 3.499728
| 3.24769
| 41.075117
| 26.323821
| 10.282747
| 150.206218
| 144.147218
| 138.2155
| 137.775958
| 68.999067
| 143.268913
| 153.757601
| 78.802596
| 81.689166
| 55.497831
| -21.197404
| 119,387,400
| 0.256912
| 95
| 86.816178
| 147.015484
| 4.882845
| 156.781173
| 137.249794
| 2.480333
| 147.6386
| 152.599266
| 142.677935
| 153.757601
| 134.672611
| 144.215106
| 151.7238
| 150.82711
| 149.169509
| 153.3814
| 154.27809
| 149.253543
| 146.467135
| 144.215106
| 141.963077
| 138.756798
| 134.672611
| 153.757601
| 1
| 0.041195
| 0
| 3,204,400
|
UPS
| 2021-04-22T00:00:00
| 150.634735
| 153.418138
| 150.380166
| 150.880836
| 3,077,900
| 151.333157
| 147.762248
| 145.375822
| 141.357154
| 139.355642
| 140.202633
| 135.373983
| 150.676952
| 150.447156
| 149.94771
| 147.693312
| 146.838979
| 143.490394
| 141.675429
| 139.961561
| 131.785656
| 151.495391
| 149.810445
| 148.534959
| 144.235867
| 141.97695
| 141.068208
| 139.754441
| 151.643137
| 151.841083
| 152.482448
| 154.112578
| 151.440154
| 148.672055
| 145.522377
| 141.142363
| 3.305259
| 3.259204
| 41.578704
| 27.011576
| 9.45967
| 151.025118
| 144.147218
| 138.2155
| 136.852618
| 63.937292
| 145.203699
| 153.757601
| 63.491913
| 77.085678
| 44.978025
| -36.508087
| 116,309,500
| 0.241537
| 94
| 86.848869
| 147.762248
| 4.147887
| 156.058023
| 139.466473
| 2.496698
| 147.923947
| 152.917343
| 142.93055
| 153.757601
| 134.672611
| 144.215106
| 151.525781
| 150.694163
| 149.854054
| 152.36589
| 153.197509
| 149.253543
| 146.467135
| 144.215106
| 141.963077
| 138.756798
| 134.672611
| 153.757601
| 1
| -0.026413
| 0
| 3,077,900
|
UPS
| 2021-04-23T00:00:00
| 151.865234
| 153.010835
| 150.482014
| 150.923289
| 2,407,100
| 151.589435
| 148.428823
| 146.01261
| 141.60057
| 139.564468
| 140.297104
| 135.656632
| 150.914608
| 150.704988
| 150.242714
| 148.072578
| 147.225614
| 143.818819
| 141.943582
| 140.197278
| 131.985453
| 151.592133
| 150.201205
| 149.034144
| 144.647948
| 142.30615
| 141.299151
| 139.918533
| 151.394591
| 151.53364
| 152.158555
| 154.063186
| 152.14111
| 149.342354
| 146.158523
| 141.424773
| 3.21339
| 3.250041
| 42.046319
| 25.203133
| 8.826339
| 151.508822
| 144.147218
| 138.540096
| 136.822239
| 65.1535
| 145.28007
| 153.757601
| 77.677857
| 73.324122
| 39.161899
| -22.322143
| 118,716,600
| 0.203125
| 95
| 86.874905
| 148.428823
| 3.625038
| 155.678899
| 141.178748
| 2.560343
| 148.299307
| 153.419994
| 143.178621
| 153.757601
| 138.991932
| 146.374767
| 151.47768
| 149.537221
| 148.439708
| 152.575193
| 154.515651
| 150.272903
| 148.117115
| 146.374767
| 144.632418
| 142.151785
| 138.991932
| 153.757601
| 0
| 0.015913
| 2,407,100
| 0
|
UPS
| 2021-04-26T00:00:00
| 149.192154
| 152.6205
| 148.250209
| 152.561092
| 3,972,900
| 151.354373
| 148.761053
| 146.573365
| 141.846012
| 139.743049
| 140.346462
| 135.925998
| 150.570117
| 150.429927
| 150.081089
| 148.174357
| 147.376886
| 144.029538
| 142.134334
| 140.375394
| 132.156664
| 151.156263
| 150.273904
| 149.278725
| 144.945657
| 142.55951
| 141.475291
| 140.053215
| 150.609517
| 150.84603
| 151.452037
| 153.736347
| 152.693773
| 149.931085
| 146.74885
| 141.701676
| 2.891555
| 3.178344
| 40.813762
| 22.410673
| 13.506597
| 151.003905
| 144.147218
| 138.510398
| 136.822239
| 55.621551
| 145.28007
| 153.757601
| 46.1465
| 62.438756
| 15.265294
| -53.8535
| 114,743,700
| 0.106571
| 94
| 86.916065
| 148.761053
| 3.351849
| 155.464751
| 142.057354
| 2.702787
| 148.38434
| 153.789914
| 142.978766
| 153.757601
| 141.427458
| 147.592529
| 151.786028
| 150.561221
| 149.257207
| 153.090041
| 154.314848
| 150.847687
| 149.047486
| 147.592529
| 146.137572
| 144.066108
| 141.427458
| 153.757601
| 1
| -0.047977
| 0
| 3,972,900
|
UPS
| 2021-04-27T00:00:00
| 164.738464
| 167.411545
| 160.98766
| 161.454379
| 14,666,500
| 152.602663
| 149.863807
| 147.695891
| 142.385177
| 140.151851
| 140.577508
| 136.270514
| 153.403787
| 153.03148
| 152.33607
| 149.680185
| 148.712392
| 144.841653
| 142.72918
| 140.857831
| 132.480861
| 153.589734
| 151.795562
| 150.67604
| 145.843401
| 143.217284
| 141.958301
| 140.339906
| 154.390626
| 153.796096
| 153.462725
| 154.387997
| 153.554743
| 150.71364
| 147.462386
| 142.03409
| 3.846615
| 3.311998
| 42.512529
| 41.934452
| 9.019793
| 157.830877
| 150.97419
| 138.457356
| 136.822239
| 76.057354
| 145.331028
| 167.411545
| 87.89394
| 70.572766
| 150.854275
| -12.10606
| 129,410,200
| 0.112841
| 95
| 87.105361
| 149.863807
| 4.631024
| 159.125854
| 140.60176
| 3.873851
| 149.941876
| 157.689578
| 142.194174
| 167.411545
| 142.055429
| 154.733487
| 150.020954
| 147.421408
| 145.650663
| 151.7917
| 154.391246
| 161.427502
| 157.725509
| 154.733487
| 151.741466
| 147.481638
| 142.055429
| 167.411545
| 0
| -0.002363
| 14,666,500
| 0
|
UPS
| 2021-04-28T00:00:00
| 168.336517
| 168.387431
| 164.71301
| 165.807697
| 6,308,800
| 154.483154
| 151.125248
| 149.003071
| 143.023963
| 140.615486
| 140.837198
| 136.638476
| 156.390333
| 155.814214
| 154.797677
| 151.376216
| 150.22194
| 145.76302
| 143.403057
| 141.401963
| 132.837633
| 156.450435
| 153.554868
| 152.26378
| 146.8611
| 143.958986
| 142.507984
| 140.658971
| 161.114199
| 159.304033
| 157.589102
| 156.031057
| 154.756613
| 151.718959
| 148.321287
| 142.430278
| 4.83807
| 3.617213
| 44.181608
| 40.899772
| 8.412816
| 158.31882
| 151.530021
| 138.425533
| 136.822239
| 77.717024
| 146.654836
| 168.387431
| 99.765726
| 77.935389
| 153.340689
| -0.234274
| 135,719,000
| 0.193654
| 96
| 87.190265
| 151.125248
| 5.943827
| 163.012902
| 139.237593
| 4.016293
| 151.693747
| 159.726332
| 143.661161
| 168.387431
| 142.225161
| 155.306296
| 164.379223
| 161.346901
| 157.955338
| 167.770786
| 170.803108
| 162.213135
| 158.393444
| 155.306296
| 152.219148
| 147.823886
| 142.225161
| 168.387431
| 0
| 0.036649
| 6,308,800
| 0
|
UPS
| 2021-04-29T00:00:00
| 172.876556
| 173.538462
| 167.742531
| 169.626421
| 6,950,000
| 156.526581
| 152.55641
| 150.490156
| 143.766198
| 141.10064
| 141.150721
| 137.0226
| 159.687578
| 158.916458
| 157.579043
| 153.330792
| 151.964603
| 146.826296
| 144.178675
| 142.025223
| 133.236031
| 159.79469
| 155.626421
| 154.100202
| 148.03179
| 144.807961
| 143.142427
| 141.019549
| 169.211218
| 166.367509
| 163.235453
| 158.685465
| 156.335974
| 152.98634
| 149.349799
| 142.901402
| 5.921884
| 4.078147
| 46.147799
| 45.821171
| 7.54978
| 160.894336
| 154.105536
| 138.425533
| 136.822239
| 78.841381
| 148.250209
| 173.538462
| 97.382555
| 95.014074
| 164.10928
| -2.617445
| 142,669,000
| 0.23679
| 97
| 87.288814
| 152.55641
| 7.455778
| 167.467967
| 137.644854
| 4.240566
| 153.711157
| 162.192289
| 145.230025
| 173.538462
| 143.268913
| 158.403688
| 167.145653
| 165.903875
| 163.471232
| 169.578296
| 170.820074
| 166.394849
| 161.975494
| 158.403688
| 154.831881
| 149.746596
| 143.268913
| 173.538462
| 0
| 0.069821
| 6,950,000
| 0
|
UPS
| 2021-04-30T00:00:00
| 172.995346
| 174.616173
| 169.567013
| 171.153888
| 5,931,200
| 158.575948
| 153.938779
| 151.86862
| 144.49192
| 141.564329
| 141.470323
| 137.39116
| 162.349131
| 161.476256
| 159.950782
| 155.118479
| 153.582353
| 147.852533
| 144.937009
| 142.638492
| 133.631646
| 162.789011
| 157.572986
| 155.831371
| 149.178031
| 145.647296
| 143.773013
| 141.377487
| 175.290742
| 172.31998
| 168.604468
| 161.934417
| 158.188635
| 154.460599
| 150.522359
| 143.440357
| 6.713017
| 4.605121
| 48.048446
| 43.67227
| 6.88696
| 161.433191
| 154.644392
| 138.308849
| 136.822239
| 77.682879
| 148.250209
| 174.616173
| 93.852579
| 97.000287
| 148.380661
| -6.147421
| 148,600,200
| 0.234697
| 98
| 87.372854
| 153.938779
| 8.533999
| 171.006777
| 136.87078
| 4.323607
| 155.547746
| 164.194961
| 146.900532
| 174.616173
| 145.203699
| 159.909936
| 171.38585
| 169.233237
| 165.589918
| 175.029169
| 177.181782
| 167.674829
| 163.380608
| 159.909936
| 156.439264
| 151.497969
| 145.203699
| 174.616173
| 0
| 0.097833
| 5,931,200
| 0
|
UPS
| 2021-05-03T00:00:00
| 180.072632
| 181.073985
| 175.761749
| 176.016331
| 7,286,100
| 161.473062
| 155.646584
| 153.369623
| 145.368693
| 142.131376
| 141.858842
| 137.7929
| 165.893831
| 164.857415
| 163.046451
| 157.387038
| 155.620066
| 149.116067
| 145.86163
| 143.379763
| 134.093745
| 166.697499
| 160.061925
| 158.00091
| 150.573353
| 146.660672
| 144.537416
| 141.802178
| 180.053137
| 177.970778
| 174.316925
| 165.910374
| 160.4138
| 156.213888
| 151.888263
| 144.068166
| 7.820918
| 5.24828
| 50.188919
| 48.437341
| 5.982032
| 164.662097
| 160.032959
| 138.266427
| 136.822239
| 80.831456
| 148.250209
| 181.073985
| 96.949305
| 96.06148
| 169.959353
| -3.050695
| 155,886,300
| 0.279347
| 99
| 87.484381
| 155.646584
| 10.115239
| 175.877063
| 135.416105
| 4.704263
| 157.88345
| 167.291975
| 148.474925
| 181.073985
| 145.28007
| 163.177028
| 172.392844
| 170.169515
| 167.343684
| 175.218675
| 177.442004
| 172.626621
| 167.40071
| 163.177028
| 158.953346
| 152.939968
| 145.28007
| 181.073985
| 0
| 0.121295
| 7,286,100
| 0
|
UPS
| 2021-05-04T00:00:00
| 181.86319
| 182.703307
| 178.935527
| 179.563494
| 5,775,400
| 164.41091
| 157.400638
| 154.936815
| 146.263286
| 142.71825
| 142.274375
| 138.208549
| 169.087703
| 167.949374
| 165.941334
| 159.612143
| 157.638768
| 150.400268
| 146.80904
| 144.141811
| 134.569063
| 170.404795
| 162.558744
| 160.192723
| 152.00451
| 147.706246
| 145.329581
| 142.240688
| 183.503534
| 182.166477
| 179.662805
| 170.182785
| 162.927282
| 158.206199
| 153.429963
| 144.782893
| 8.742641
| 5.947152
| 52.254751
| 48.115792
| 5.611683
| 165.476758
| 162.065382
| 138.302479
| 136.822239
| 86.592338
| 148.250209
| 182.703307
| 97.561562
| 96.121149
| 158.273419
| -2.438438
| 161,661,700
| 0.29894
| 100
| 87.5743
| 157.400638
| 11.450674
| 180.301986
| 134.499289
| 4.759424
| 160.167235
| 169.686082
| 150.648387
| 182.703307
| 145.28007
| 163.991689
| 178.969455
| 176.864926
| 173.657219
| 182.177162
| 184.281691
| 173.871423
| 168.407631
| 163.991689
| 159.575747
| 153.288643
| 145.28007
| 182.703307
| 0
| 0.140749
| 5,775,400
| 0
|
UPS
| 2021-05-05T00:00:00
| 182.041382
| 183.085155
| 180.54784
| 182.389297
| 4,187,000
| 167.461621
| 159.206881
| 156.494163
| 147.17485
| 143.358883
| 142.668162
| 138.625921
| 171.678439
| 170.511557
| 168.418265
| 161.651165
| 159.515892
| 151.641096
| 147.736207
| 144.892297
| 135.041424
| 173.610335
| 164.905482
| 162.27769
| 153.407573
| 148.741065
| 146.117046
| 142.676836
| 185.527275
| 184.787749
| 183.941273
| 174.433962
| 165.598174
| 160.36484
| 155.112886
| 145.574926
| 9.379372
| 6.633596
| 54.191556
| 46.694935
| 5.370551
| 165.667682
| 162.570292
| 138.548583
| 136.945289
| 85.708374
| 148.250209
| 183.085155
| 97.003662
| 97.17151
| 139.302551
| -2.996338
| 165,848,700
| 0.307392
| 101
| 87.639504
| 159.206881
| 12.357124
| 183.92113
| 134.492632
| 4.65941
| 162.250487
| 171.569307
| 152.931666
| 183.085155
| 145.331028
| 164.208091
| 181.167341
| 179.631375
| 177.399561
| 183.399156
| 184.935122
| 174.175181
| 168.663078
| 164.208091
| 159.753104
| 153.410411
| 145.331028
| 183.085155
| 0
| 0.156677
| 0
| 4,187,000
|
UPS
| 2021-05-06T00:00:00
| 182.262054
| 182.448747
| 179.962359
| 182.380858
| 4,470,100
| 170.624353
| 160.978755
| 158.014512
| 148.103388
| 144.031915
| 143.105813
| 139.041523
| 173.795162
| 172.648011
| 170.548078
| 163.524882
| 161.265597
| 152.841918
| 148.644782
| 145.632292
| 135.511281
| 176.301323
| 167.101212
| 164.259835
| 154.783541
| 149.764833
| 146.901084
| 143.111026
| 186.178311
| 185.818198
| 186.441267
| 178.409879
| 168.289861
| 162.622387
| 156.902157
| 146.43583
| 9.788952
| 7.264667
| 55.732539
| 44.669348
| 6.159049
| 165.667682
| 162.655158
| 138.981379
| 137.378085
| 85.763774
| 148.250209
| 183.085155
| 97.637143
| 97.400789
| 118.383883
| -2.362857
| 170,318,800
| 0.323707
| 102
| 87.709181
| 160.978755
| 13.011534
| 187.001824
| 134.955686
| 4.700628
| 164.15635
| 173.557605
| 154.755095
| 183.085155
| 146.654836
| 164.869995
| 181.891459
| 180.697763
| 179.354144
| 183.235078
| 184.428773
| 174.487599
| 169.168773
| 164.869995
| 160.571218
| 154.450924
| 146.654836
| 183.085155
| 0
| 0.169513
| 0
| 4,470,100
|
UPS
| 2021-05-07T00:00:00
| 184.570221
| 185.283041
| 181.430408
| 182.168685
| 2,644,100
| 173.894852
| 162.742143
| 159.583402
| 149.121537
| 144.695697
| 143.531466
| 139.469999
| 175.950174
| 174.815686
| 172.705331
| 165.438094
| 163.05826
| 154.086165
| 149.590188
| 146.40334
| 135.99943
| 178.836936
| 169.348019
| 166.302582
| 156.213613
| 150.831631
| 147.722161
| 143.564048
| 186.277917
| 186.404351
| 187.924201
| 182.115426
| 170.994423
| 164.940681
| 158.784669
| 147.365242
| 10.18242
| 7.848218
| 57.327614
| 46.619986
| 5.743314
| 173.13535
| 164.275977
| 139.409919
| 137.806625
| 89.361232
| 148.250209
| 185.283041
| 98.075168
| 97.571991
| 114.03033
| -1.924832
| 172,962,900
| 0.313522
| 103
| 87.751351
| 162.742143
| 13.71655
| 190.175243
| 135.309043
| 4.839434
| 166.100528
| 175.779396
| 156.421661
| 185.283041
| 148.250209
| 166.766625
| 181.55772
| 180.666693
| 179.071332
| 183.153081
| 184.044109
| 176.543292
| 171.136499
| 166.766625
| 162.396751
| 156.175235
| 148.250209
| 185.283041
| 0
| 0.17964
| 2,644,100
| 0
|
UPS
| 2021-05-10T00:00:00
| 183.407654
| 186.343798
| 183.093663
| 184.57023
| 3,566,300
| 177.316402
| 164.335387
| 161.083047
| 150.111003
| 145.341053
| 143.960504
| 139.895077
| 177.44167
| 176.377862
| 174.351842
| 167.071691
| 164.623598
| 155.236027
| 150.480121
| 147.136099
| 136.471154
| 180.566536
| 171.316163
| 168.135217
| 157.558167
| 151.850366
| 148.511789
| 144.001239
| 185.873991
| 186.187638
| 188.402362
| 185.243701
| 173.61041
| 167.250389
| 160.708753
| 148.348217
| 10.281913
| 8.334957
| 58.866441
| 45.812057
| 5.411461
| 175.528404
| 165.773749
| 139.89361
| 138.290316
| 86.556964
| 148.250209
| 186.343798
| 92.292287
| 96.001533
| 103.238314
| -7.707713
| 169,396,600
| 0.257517
| 102
| 87.80749
| 164.335387
| 14.189692
| 192.714772
| 135.956003
| 4.889137
| 167.748826
| 177.5271
| 157.970552
| 186.343798
| 148.250209
| 167.297004
| 183.761223
| 182.239406
| 179.908591
| 186.092038
| 187.613856
| 177.353711
| 171.792047
| 167.297004
| 162.80196
| 156.402237
| 148.250209
| 186.343798
| 1
| 0.087401
| 0
| 3,566,300
|
UPS
| 2021-05-11T00:00:00
| 181.880188
| 182.448748
| 179.563517
| 181.540741
| 3,088,500
| 179.030574
| 165.816618
| 162.48697
| 151.008143
| 145.978525
| 144.369629
| 140.311643
| 178.329373
| 177.378285
| 175.510049
| 168.417918
| 165.951028
| 156.280896
| 151.306439
| 147.824101
| 136.922985
| 181.396315
| 172.987096
| 169.734997
| 158.804017
| 152.811922
| 149.262673
| 144.419001
| 184.829029
| 185.259022
| 187.92895
| 187.602364
| 176.052552
| 169.486834
| 162.618648
| 149.369163
| 10.120842
| 8.692134
| 58.806067
| 42.67152
| 11.335814
| 177.043165
| 165.811934
| 140.309412
| 138.672174
| 85.391948
| 148.250209
| 186.343798
| 88.282516
| 92.883324
| 78.500347
| -11.717484
| 166,308,100
| 0.257587
| 101
| 87.855278
| 165.816618
| 14.406901
| 194.63042
| 137.002816
| 5.035215
| 169.09467
| 179.165101
| 159.02424
| 186.343798
| 148.250209
| 167.297004
| 184.281705
| 182.219612
| 181.03157
| 185.469747
| 187.53184
| 177.353711
| 171.792047
| 167.297004
| 162.80196
| 156.402237
| 148.250209
| 186.343798
| 1
| 0.008099
| 3,088,500
| 0
|
UPS
| 2021-05-12T00:00:00
| 178.799728
| 181.472822
| 178.511208
| 179.902909
| 2,667,100
| 180.076895
| 167.280025
| 163.802299
| 151.845369
| 146.543891
| 144.722988
| 140.70173
| 178.423444
| 177.636729
| 176.016154
| 169.361719
| 166.93939
| 157.163988
| 152.029946
| 148.43748
| 137.339669
| 181.354343
| 174.223583
| 170.989824
| 159.893883
| 153.675638
| 149.944458
| 144.801967
| 182.62122
| 183.29855
| 186.167534
| 188.960572
| 178.20031
| 171.573389
| 164.46241
| 150.406707
| 9.633574
| 8.880422
| 58.342875
| 40.078421
| 12.545079
| 177.955405
| 165.811934
| 140.933145
| 139.092246
| 81.25822
| 148.250209
| 186.343798
| 80.19596
| 86.923588
| 61.543507
| -19.80404
| 163,641,000
| 0.257067
| 100
| 87.895156
| 167.280025
| 14.149847
| 195.579719
| 138.98033
| 5.058859
| 170.018961
| 180.136679
| 159.901244
| 186.343798
| 148.250209
| 167.297004
| 181.297484
| 180.146221
| 178.412253
| 183.031451
| 184.182715
| 177.353711
| 171.792047
| 167.297004
| 162.80196
| 156.402237
| 148.250209
| 186.343798
| 1
| -0.059745
| 0
| 2,667,100
|
UPS
| 2021-05-13T00:00:00
| 183.017258
| 184.06103
| 179.164626
| 179.207045
| 3,208,000
| 181.090965
| 168.808773
| 165.250006
| 152.782901
| 147.169089
| 145.081757
| 141.118693
| 179.342207
| 178.615007
| 177.093247
| 170.603131
| 168.176149
| 158.177841
| 152.845402
| 149.122228
| 137.794172
| 181.888955
| 175.722367
| 172.467898
| 161.11631
| 154.635464
| 150.70276
| 145.223017
| 181.450609
| 182.183162
| 184.697571
| 189.702166
| 180.186595
| 173.570158
| 166.274106
| 151.469326
| 9.478469
| 9.000031
| 58.209766
| 40.923603
| 11.381831
| 181.052774
| 165.837413
| 140.933145
| 139.092246
| 82.423566
| 148.250209
| 186.343798
| 91.267453
| 86.581976
| 65.070225
| -8.732547
| 166,849,000
| 0.261809
| 101
| 87.945298
| 168.808773
| 14.114021
| 197.036815
| 140.580732
| 5.254036
| 171.256894
| 181.764966
| 160.748822
| 186.343798
| 148.250209
| 167.297004
| 179.594586
| 177.71635
| 176.632972
| 180.677964
| 182.5562
| 177.353711
| 171.792047
| 167.297004
| 162.80196
| 156.402237
| 148.250209
| 186.343798
| 0
| -0.017452
| 3,208,000
| 0
|
UPS
| 2021-05-14T00:00:00
| 183.619766
| 184.790823
| 182.542042
| 183.984657
| 2,333,700
| 182.153407
| 170.364677
| 166.622698
| 153.749116
| 147.844821
| 145.440733
| 141.521761
| 180.197719
| 179.524963
| 178.097327
| 171.786462
| 169.364119
| 159.175564
| 153.655254
| 149.805347
| 138.250148
| 182.348737
| 177.132937
| 173.880957
| 162.325599
| 155.594692
| 151.465889
| 145.645913
| 181.593094
| 181.947427
| 183.834537
| 189.970602
| 182.02571
| 175.479382
| 168.048453
| 152.550462
| 9.296994
| 9.059424
| 58.166363
| 40.576859
| 10.915925
| 182.427503
| 166.499317
| 142.012975
| 139.092246
| 87.446881
| 160.98766
| 186.343798
| 89.256913
| 86.906775
| 63.951314
| -10.743087
| 169,182,700
| 0.271925
| 102
| 87.981973
| 170.364677
| 13.935818
| 198.236314
| 142.493041
| 5.1025
| 172.434311
| 182.63931
| 162.229312
| 186.343798
| 148.250209
| 167.297004
| 182.080971
| 180.100912
| 177.184567
| 184.997317
| 186.977376
| 177.353711
| 171.792047
| 167.297004
| 162.80196
| 156.402237
| 148.250209
| 186.343798
| 0
| 0.018795
| 0
| 2,333,700
|
UPS
| 2021-05-17T00:00:00
| 183.543411
| 184.10349
| 182.448725
| 182.881505
| 2,071,200
| 182.500485
| 171.986774
| 167.902724
| 154.629791
| 148.523807
| 145.820785
| 141.850409
| 180.866857
| 180.25559
| 178.935186
| 172.855275
| 170.454834
| 160.131166
| 154.441784
| 150.473428
| 138.700828
| 182.601465
| 178.388055
| 175.18255
| 163.494003
| 156.534129
| 152.220397
| 146.064039
| 182.588245
| 182.422953
| 183.52773
| 189.887753
| 183.713217
| 177.293737
| 169.772268
| 153.640016
| 9.042773
| 9.056094
| 58.086209
| 39.301965
| 10.750138
| 182.427503
| 167.297004
| 143.436511
| 139.9069
| 80.829154
| 164.71301
| 186.343798
| 87.053699
| 89.192688
| 54.071608
| -12.946301
| 167,111,500
| 0.299579
| 101
| 88.014473
| 171.986774
| 13.45542
| 198.897613
| 145.075934
| 3.919312
| 173.49232
| 181.330944
| 165.653696
| 186.343798
| 148.250209
| 167.297004
| 183.650877
| 182.510931
| 181.402096
| 184.759712
| 185.899658
| 177.353711
| 171.792047
| 167.297004
| 162.80196
| 156.402237
| 148.250209
| 186.343798
| 1
| -0.050308
| 2,071,200
| 0
|
UPS
| 2021-05-18T00:00:00
| 181.591629
| 184.162882
| 181.574653
| 184.162882
| 2,041,500
| 182.473329
| 173.44212
| 169.076166
| 155.531342
| 149.202292
| 146.164707
| 142.163884
| 181.011812
| 180.498506
| 179.343869
| 173.649489
| 171.311511
| 160.972753
| 155.156254
| 151.08963
| 139.127602
| 182.436218
| 179.302803
| 176.235543
| 164.55133
| 157.404335
| 152.928731
| 146.459474
| 182.996205
| 182.60475
| 183.04179
| 189.422258
| 185.193782
| 178.974218
| 171.421626
| 154.724782
| 8.584848
| 8.961845
| 57.625035
| 37.326522
| 11.907241
| 182.427503
| 167.297004
| 145.237676
| 141.341039
| 72.970576
| 167.742531
| 186.343798
| 74.452444
| 83.587685
| 42.193555
| -25.547556
| 165,070,000
| 0.25288
| 100
| 88.045831
| 173.44212
| 12.792844
| 199.027807
| 147.856432
| 3.841727
| 174.263683
| 181.947137
| 166.58023
| 186.343798
| 148.250209
| 167.297004
| 183.365208
| 182.626927
| 181.710444
| 184.281692
| 185.019973
| 177.353711
| 171.792047
| 167.297004
| 162.80196
| 156.402237
| 148.250209
| 186.343798
| 1
| -0.109139
| 0
| 2,041,500
|
UPS
| 2021-05-19T00:00:00
| 181.897141
| 181.981993
| 178.748834
| 179.902928
| 2,141,100
| 182.458905
| 174.960263
| 170.370788
| 156.39827
| 149.870684
| 146.527875
| 142.481301
| 181.188877
| 180.752803
| 179.73668
| 174.399276
| 172.12579
| 161.793317
| 155.859961
| 151.699679
| 139.553169
| 182.331457
| 180.108043
| 177.221771
| 165.585283
| 158.264725
| 153.636304
| 146.85483
| 182.721271
| 182.624087
| 182.603188
| 188.701224
| 186.497252
| 180.529819
| 173.000235
| 155.802273
| 8.152613
| 8.799998
| 56.036055
| 34.962449
| 16.688648
| 182.427503
| 167.297004
| 145.530433
| 141.591364
| 68.321231
| 169.567013
| 186.343798
| 73.495174
| 78.333772
| 28.190575
| -26.504826
| 167,211,100
| 0.278206
| 101
| 88.078803
| 174.960263
| 11.820853
| 198.601968
| 151.318558
| 3.658672
| 174.990679
| 182.308022
| 167.673336
| 186.343798
| 148.250209
| 167.297004
| 182.443055
| 180.723228
| 179.854826
| 183.311456
| 185.031283
| 177.353711
| 171.792047
| 167.297004
| 162.80196
| 156.402237
| 148.250209
| 186.343798
| 0
| -0.058894
| 2,141,100
| 0
|
UPS
| 2021-05-20T00:00:00
| 181.54924
| 183.025794
| 180.530924
| 181.888674
| 2,716,600
| 182.387624
| 176.505988
| 171.535066
| 157.224976
| 150.489127
| 146.891359
| 142.786402
| 181.26095
| 180.89761
| 180.015536
| 175.049273
| 172.850671
| 162.568059
| 156.535995
| 152.29076
| 139.971041
| 182.166063
| 180.735565
| 178.081652
| 166.571595
| 159.098371
| 154.329796
| 147.243566
| 182.077172
| 182.261614
| 182.243364
| 187.774959
| 187.621727
| 181.964654
| 174.505302
| 156.868554
| 7.693308
| 8.57866
| 54.749307
| 35.306223
| 15.854211
| 182.427503
| 167.297004
| 145.791371
| 141.591364
| 67.213164
| 175.761749
| 186.343798
| 54.691591
| 67.546403
| 24.94359
| -45.308409
| 164,494,500
| 0.302672
| 100
| 88.12045
| 176.505988
| 10.409552
| 197.325092
| 155.686885
| 3.476222
| 175.615304
| 182.567748
| 168.662859
| 186.343798
| 148.250209
| 167.297004
| 180.875989
| 179.769985
| 177.64283
| 183.003144
| 184.109148
| 177.353711
| 171.792047
| 167.297004
| 162.80196
| 156.402237
| 148.250209
| 186.343798
| 1
| -0.11564
| 0
| 2,716,600
|
UPS
| 2021-05-21T00:00:00
| 180.653915
| 183.228964
| 180.577179
| 182.623567
| 3,927,700
| 181.995993
| 177.945422
| 172.661155
| 157.999661
| 151.102152
| 147.252889
| 143.085528
| 181.139543
| 180.853302
| 180.113748
| 175.558786
| 173.45092
| 163.277308
| 157.170677
| 152.852407
| 140.375845
| 181.850843
| 181.130605
| 178.783102
| 167.490377
| 159.892182
| 154.998362
| 147.620357
| 181.276175
| 181.608995
| 181.8692
| 186.689447
| 188.548456
| 183.270897
| 175.929326
| 157.917666
| 7.174358
| 8.2978
| 53.592093
| 33.809688
| 14.995946
| 181.651016
| 167.297004
| 146.669685
| 142.04922
| 51.557149
| 178.511208
| 186.343798
| 27.356307
| 51.847691
| 17.237583
| -72.643693
| 160,566,800
| 0.253905
| 99
| 88.180022
| 177.945422
| 8.667591
| 195.280605
| 160.61024
| 3.08859
| 176.095172
| 182.272351
| 169.917992
| 186.343798
| 148.250209
| 167.297004
| 181.701986
| 180.378178
| 179.207116
| 182.873048
| 184.196856
| 177.353711
| 171.792047
| 167.297004
| 162.80196
| 156.402237
| 148.250209
| 186.343798
| 1
| -0.163579
| 0
| 3,927,700
|
UPS
| 2021-05-24T00:00:00
| 181.98407
| 182.922005
| 181.242256
| 182.538309
| 1,981,300
| 181.853635
| 179.585018
| 173.896459
| 158.793313
| 151.704242
| 147.647368
| 143.38968
| 181.308448
| 181.058896
| 180.40149
| 176.142902
| 174.107316
| 164.010907
| 157.823661
| 153.429271
| 140.789858
| 181.848676
| 181.515239
| 179.500249
| 168.430942
| 160.704864
| 155.686108
| 148.007407
| 181.070365
| 181.259802
| 181.61209
| 185.662772
| 189.313258
| 184.478552
| 177.292558
| 158.954726
| 6.792123
| 7.996664
| 52.517536
| 32.203887
| 14.283709
| 181.651016
| 167.297004
| 146.833027
| 143.01144
| 50.332005
| 178.511208
| 186.343798
| 44.338612
| 42.128837
| 12.483686
| -55.661388
| 162,548,100
| 0.28272
| 100
| 88.210475
| 179.585018
| 5.444507
| 190.474032
| 168.696005
| 2.981469
| 176.656019
| 182.618957
| 170.693081
| 186.343798
| 160.98766
| 173.665729
| 181.486686
| 179.744408
| 178.834901
| 182.396194
| 184.138472
| 180.35975
| 176.657753
| 173.665729
| 170.673705
| 166.413873
| 160.98766
| 186.343798
| 0
| -0.10375
| 0
| 1,981,300
|
UPS
| 2021-05-25T00:00:00
| 180.329895
| 183.450635
| 180.057036
| 181.924372
| 2,414,300
| 181.698605
| 180.36459
| 175.010266
| 159.639588
| 152.260441
| 148.048916
| 143.637964
| 181.112738
| 180.92635
| 180.390475
| 176.523538
| 174.585976
| 164.650867
| 158.41593
| 153.961957
| 141.183291
| 181.571632
| 181.586179
| 179.995129
| 169.275514
| 161.45817
| 156.333287
| 148.374971
| 180.736775
| 180.88178
| 181.172266
| 184.627905
| 189.873282
| 185.55477
| 178.580308
| 159.973012
| 6.283292
| 7.65399
| 50.981673
| 29.91451
| 15.751112
| 181.769829
| 167.297004
| 146.833027
| 143.01144
| 45.651837
| 178.511208
| 186.343798
| 23.219484
| 31.638134
| 5.466935
| -76.780516
| 160,133,800
| 0.269212
| 99
| 88.246903
| 180.36459
| 4.175054
| 188.714698
| 172.014481
| 3.042632
| 177.005912
| 183.091177
| 170.920647
| 186.343798
| 164.71301
| 175.528404
| 182.049444
| 181.176882
| 180.369695
| 182.856631
| 183.729193
| 181.238932
| 178.080837
| 175.528404
| 172.975971
| 169.341999
| 164.71301
| 186.343798
| 1
| -0.152077
| 0
| 2,414,300
|
UPS
| 2021-05-26T00:00:00
| 182.308075
| 182.649148
| 180.628326
| 181.583318
| 2,376,300
| 182.04944
| 181.063168
| 176.241218
| 160.522373
| 152.853471
| 148.451948
| 143.884937
| 181.351805
| 181.177573
| 180.685491
| 177.049405
| 175.179984
| 165.343306
| 159.044671
| 154.523266
| 141.592493
| 181.682445
| 181.771273
| 180.556499
| 170.164474
| 162.248898
| 157.011686
| 148.759749
| 181.03327
| 181.008201
| 181.087397
| 183.804916
| 190.303237
| 186.54428
| 179.815745
| 160.980573
| 5.970834
| 7.317359
| 49.555514
| 28.427154
| 14.967964
| 181.769829
| 167.297004
| 146.845766
| 143.31983
| 50.107334
| 178.511208
| 186.343798
| 48.475241
| 38.677779
| 5.014414
| -51.524759
| 162,510,100
| 0.220435
| 100
| 88.283499
| 181.063168
| 3.082487
| 187.228142
| 174.898193
| 3.030694
| 177.51088
| 183.572268
| 171.449492
| 186.343798
| 167.742531
| 177.043165
| 181.279189
| 179.107743
| 177.88559
| 182.501341
| 184.672788
| 181.953899
| 179.238114
| 177.043165
| 174.848215
| 171.723202
| 167.742531
| 186.343798
| 0
| -0.092636
| 2,376,300
| 0
|
UPS
| 2021-05-27T00:00:00
| 181.446884
| 184.908698
| 180.76475
| 182.72588
| 5,110,200
| 181.892403
| 181.491684
| 177.473704
| 161.424763
| 153.396004
| 148.885157
| 144.143179
| 181.370821
| 181.226539
| 180.802628
| 177.449176
| 175.662053
| 165.974819
| 159.634203
| 155.056407
| 141.989054
| 181.572889
| 181.807818
| 180.956935
| 170.985044
| 163.001356
| 157.665051
| 149.133499
| 181.320985
| 181.193401
| 181.115059
| 183.124256
| 190.582644
| 187.437456
| 180.985796
| 161.973747
| 5.589288
| 6.971745
| 48.760002
| 30.706094
| 13.660993
| 181.828766
| 167.297004
| 147.176718
| 143.31983
| 42.188183
| 178.511208
| 186.343798
| 37.480273
| 36.391666
| 5.175876
| -62.519727
| 157,399,900
| 0.100544
| 99
| 88.361382
| 181.491684
| 2.40599
| 186.303664
| 176.679704
| 3.051502
| 177.885737
| 183.988742
| 171.782733
| 186.343798
| 169.567013
| 177.955405
| 181.86185
| 181.074551
| 179.841027
| 183.095374
| 183.882672
| 182.384477
| 179.935066
| 177.955405
| 175.975745
| 173.157245
| 169.567013
| 186.343798
| 1
| -0.141351
| 0
| 5,110,200
|
UPS
| 2021-05-28T00:00:00
| 182.981674
| 184.064548
| 181.642986
| 182.325119
| 2,128,000
| 181.828593
| 181.991
| 178.718362
| 162.365486
| 153.973168
| 149.352941
| 144.401016
| 181.692992
| 181.545654
| 181.137866
| 177.95213
| 176.225101
| 166.641755
| 160.24861
| 155.609383
| 142.39694
| 181.770938
| 181.949721
| 181.380625
| 171.830413
| 163.779926
| 158.340229
| 149.519952
| 181.993342
| 181.79023
| 181.496034
| 182.69825
| 190.755087
| 188.268373
| 182.108219
| 162.959095
| 5.349093
| 6.647214
| 48.021312
| 28.984415
| 12.895026
| 181.828766
| 167.297004
| 147.586168
| 143.31983
| 48.954052
| 178.511208
| 184.908698
| 69.878445
| 51.944653
| 5.558526
| -30.121555
| 159,527,900
| 0.07762
| 100
| 88.39431
| 181.991
| 1.35788
| 184.706761
| 179.27524
| 3.006326
| 178.371065
| 184.383716
| 172.358413
| 186.343798
| 175.761749
| 181.052774
| 182.373444
| 179.838191
| 178.229497
| 183.982138
| 186.517391
| 183.846435
| 182.301455
| 181.052774
| 179.804092
| 178.026308
| 175.761749
| 186.343798
| 0
| -0.082295
| 2,128,000
| 0
|
UPS
| 2021-06-01T00:00:00
| 181.86467
| 184.644362
| 181.796468
| 183.825799
| 1,865,300
| 181.660719
| 182.080602
| 180.025262
| 163.299314
| 154.572429
| 149.813602
| 144.647022
| 181.727327
| 181.603657
| 181.249682
| 178.307816
| 176.658914
| 167.238732
| 160.817454
| 156.129289
| 142.789654
| 181.777498
| 181.93769
| 181.622649
| 172.595087
| 164.513913
| 158.984026
| 149.892725
| 182.348554
| 182.130272
| 181.774732
| 182.358162
| 190.783354
| 189.01468
| 183.171009
| 163.93177
| 5.010843
| 6.31994
| 47.471517
| 28.452736
| 12.100127
| 181.828766
| 167.297004
| 147.82802
| 143.31983
| 49.961113
| 178.511208
| 184.908698
| 52.418402
| 53.25904
| 4.141662
| -47.581598
| 157,662,600
| -0.019466
| 99
| 88.422813
| 182.080602
| 1.281615
| 184.643832
| 179.517373
| 2.935166
| 178.703789
| 184.57412
| 172.833458
| 186.343798
| 178.511208
| 182.427503
| 182.896403
| 181.728257
| 180.47484
| 184.14982
| 185.317965
| 184.495307
| 183.351749
| 182.427503
| 181.503257
| 180.187382
| 178.511208
| 186.343798
| 1
| -0.131392
| 0
| 1,865,300
|
UPS
| 2021-06-02T00:00:00
| 180.688034
| 182.717366
| 179.912107
| 182.717366
| 2,486,000
| 181.57036
| 182.021844
| 180.663245
| 164.179568
| 155.144533
| 150.2797
| 144.881106
| 181.519469
| 181.43718
| 181.163275
| 178.524199
| 176.968846
| 167.766155
| 161.340364
| 156.615601
| 143.166752
| 181.600646
| 181.805064
| 181.673631
| 173.276997
| 165.201166
| 159.595401
| 150.251342
| 182.025262
| 182.011458
| 181.753234
| 182.024423
| 190.62883
| 189.657106
| 184.162635
| 164.886624
| 4.594866
| 5.974925
| 45.981426
| 26.706358
| 15.480369
| 182.410402
| 173.665729
| 147.575562
| 143.31983
| 55.231041
| 178.748834
| 184.908698
| 31.481223
| 51.259356
| -7.245062
| -68.518777
| 155,176,600
| -0.095647
| 98
| 88.460297
| 182.021844
| 1.318514
| 184.658873
| 179.384816
| 2.8949
| 178.892765
| 184.682564
| 173.102965
| 186.343798
| 178.511208
| 182.427503
| 182.7685
| 180.892638
| 179.920606
| 183.740532
| 185.616394
| 184.495307
| 183.351749
| 182.427503
| 181.503257
| 180.187382
| 178.511208
| 186.343798
| 1
| -0.172712
| 0
| 2,486,000
|
UPS
| 2021-06-03T00:00:00
| 180.747726
| 181.770921
| 179.170306
| 179.954755
| 2,172,400
| 181.455418
| 181.957162
| 181.159694
| 165.081382
| 155.735873
| 150.751538
| 145.117321
| 181.36512
| 181.311825
| 181.099344
| 178.726338
| 177.259529
| 168.275237
| 161.851084
| 157.093465
| 143.540693
| 181.451076
| 181.68372
| 181.68013
| 173.926729
| 165.874934
| 160.198728
| 150.608224
| 181.38579
| 181.536068
| 181.517235
| 181.701412
| 190.315321
| 190.201754
| 185.084745
| 165.822853
| 4.221356
| 5.624211
| 44.237981
| 25.164346
| 16.233505
| 182.039502
| 175.528404
| 154.402534
| 150.146802
| 41.83105
| 178.748834
| 184.908698
| 32.450276
| 38.7833
| -12.057881
| -67.549724
| 157,349,000
| -0.104164
| 99
| 88.493048
| 181.957162
| 1.348887
| 184.654936
| 179.259388
| 2.704851
| 179.069428
| 184.479129
| 173.659726
| 186.343798
| 178.511208
| 182.427503
| 181.105835
| 179.494305
| 178.300577
| 182.299564
| 183.911094
| 184.495307
| 183.351749
| 182.427503
| 181.503257
| 180.187382
| 178.511208
| 186.343798
| 0
| -0.107177
| 2,172,400
| 0
|
UPS
| 2021-06-04T00:00:00
| 179.596619
| 181.958489
| 177.891291
| 181.114359
| 2,943,900
| 181.260156
| 181.82389
| 181.428496
| 165.959326
| 156.320298
| 151.182604
| 145.349071
| 181.01142
| 180.999969
| 180.868156
| 178.805454
| 177.439305
| 168.719212
| 162.318072
| 157.539072
| 143.899458
| 181.113113
| 181.458906
| 181.559893
| 174.495954
| 166.502848
| 160.769918
| 150.951301
| 180.405169
| 180.765935
| 181.040339
| 181.329767
| 189.83996
| 190.632321
| 185.925986
| 166.736068
| 3.788787
| 5.257127
| 42.021707
| 22.934072
| 17.581859
| 181.399994
| 177.043165
| 154.92442
| 150.634745
| 36.069245
| 177.891291
| 184.908698
| 24.301398
| 29.410965
| -19.659662
| -75.698602
| 154,405,100
| -0.186434
| 98
| 88.53684
| 181.82389
| 1.445399
| 184.714689
| 178.933091
| 2.834738
| 179.119636
| 184.789112
| 173.450161
| 186.343798
| 177.891291
| 182.117544
| 180.562984
| 179.355048
| 177.962369
| 181.955663
| 183.163599
| 184.349006
| 183.11494
| 182.117544
| 181.120149
| 179.700127
| 177.891291
| 186.343798
| 1
| -0.150609
| 0
| 2,943,900
|
UPS
| 2021-06-07T00:00:00
| 181.54921
| 183.672348
| 179.323756
| 179.562501
| 3,444,300
| 181.349686
| 181.672839
| 181.770651
| 166.819635
| 156.918164
| 151.615909
| 145.589127
| 181.118978
| 181.099831
| 180.972933
| 179.054887
| 177.755452
| 169.22235
| 162.824154
| 158.01452
| 144.274082
| 181.165668
| 181.432746
| 181.569179
| 175.107322
| 167.166767
| 161.371237
| 151.311502
| 180.203027
| 180.445228
| 180.816229
| 181.081521
| 189.291075
| 190.992892
| 186.709146
| 167.634916
| 3.562466
| 4.918194
| 40.523558
| 24.459906
| 15.953784
| 181.399994
| 177.955405
| 157.499936
| 153.210261
| 43.888831
| 177.891291
| 184.908698
| 52.126362
| 36.292679
| -3.587479
| -47.873638
| 157,849,400
| -0.212684
| 99
| 88.58912
| 181.672839
| 1.293123
| 184.259086
| 179.086592
| 3.027154
| 179.351024
| 185.405332
| 173.296717
| 186.343798
| 177.891291
| 182.117544
| 179.815466
| 177.672443
| 175.748268
| 181.739641
| 183.882664
| 184.349006
| 183.11494
| 182.117544
| 181.120149
| 179.700127
| 177.891291
| 186.343798
| 0
| -0.08699
| 3,444,300
| 0
|
UPS
| 2021-06-08T00:00:00
| 178.854797
| 181.873235
| 178.684267
| 181.489539
| 3,402,000
| 181.036758
| 181.445197
| 181.721937
| 167.54578
| 157.486441
| 152.029017
| 145.819001
| 180.666142
| 180.691643
| 180.647066
| 179.036697
| 177.840017
| 169.600093
| 163.246013
| 158.427199
| 144.618169
| 180.712052
| 181.164361
| 181.344882
| 175.579289
| 167.744047
| 161.910621
| 151.642503
| 179.732858
| 179.899111
| 180.299857
| 180.754895
| 188.616246
| 191.234429
| 187.404751
| 168.50914
| 3.129611
| 4.560478
| 38.82966
| 22.79305
| 16.233143
| 181.399994
| 181.052774
| 158.038791
| 153.749116
| 41.97818
| 177.891291
| 184.908698
| 13.730238
| 30.052666
| -22.876994
| -86.269762
| 154,447,400
| -0.216277
| 98
| 88.639205
| 181.445197
| 1.370105
| 184.185406
| 178.704987
| 3.070064
| 179.303765
| 185.443892
| 173.163637
| 184.908698
| 177.891291
| 181.399994
| 181.515104
| 179.357861
| 177.166513
| 183.706453
| 185.863696
| 183.25259
| 182.228048
| 181.399994
| 180.57194
| 179.393016
| 177.891291
| 184.908698
| 1
| -0.132161
| 0
| 3,402,000
|
UPS
| 2021-06-09T00:00:00
| 171.436615
| 178.130032
| 167.974801
| 177.405263
| 10,560,600
| 180.14743
| 180.923018
| 181.304874
| 168.120845
| 157.943815
| 152.364906
| 146.00973
| 178.820236
| 179.008911
| 179.230074
| 178.34578
| 177.347448
| 169.672113
| 163.461555
| 158.684811
| 144.885019
| 178.966571
| 180.211163
| 180.553704
| 175.731871
| 168.111157
| 162.29493
| 151.897405
| 176.987274
| 177.553471
| 178.307116
| 179.815925
| 187.644052
| 191.238376
| 187.939199
| 169.330138
| 2.163051
| 4.080992
| 38.085039
| 18.22884
| 32.693235
| 176.441749
| 177.1593
| 162.347528
| 156.978022
| 28.361719
| 167.974801
| 184.908698
| 20.443102
| 28.766567
| -116.638701
| -79.556898
| 143,886,800
| -0.274605
| 97
| 88.781571
| 180.923018
| 2.617709
| 186.158436
| 175.687599
| 3.616266
| 178.554512
| 185.787045
| 171.321979
| 184.908698
| 167.974801
| 176.441749
| 179.8041
| 177.734965
| 176.615132
| 180.923933
| 182.993068
| 180.912298
| 178.439949
| 176.441749
| 174.44355
| 171.598655
| 167.974801
| 184.908698
| 1
| -0.170121
| 0
| 10,560,600
|
UPS
| 2021-06-10T00:00:00
| 173.261292
| 174.233328
| 171.607122
| 174.088376
| 4,880,000
| 179.242752
| 180.646096
| 180.953671
| 168.723917
| 158.434457
| 152.75758
| 146.204051
| 177.708447
| 177.963889
| 178.311799
| 177.883554
| 177.033128
| 169.812865
| 163.719443
| 158.973454
| 145.16737
| 177.714546
| 179.481475
| 179.934967
| 175.933457
| 168.514248
| 162.708719
| 152.168565
| 173.966526
| 174.918815
| 175.998982
| 178.588285
| 186.510496
| 191.066016
| 188.345334
| 170.108423
| 1.526683
| 3.570131
| 37.393605
| 17.271435
| 30.97614
| 176.309582
| 177.1593
| 163.77107
| 157.792683
| 33.842969
| 167.974801
| 184.908698
| 31.218392
| 21.797244
| -110.523297
| -68.781608
| 148,766,800
| -0.211951
| 98
| 88.848642
| 180.646096
| 3.102254
| 186.850604
| 174.441588
| 3.637827
| 178.050396
| 185.326049
| 170.774743
| 184.908698
| 167.974801
| 176.441749
| 172.513816
| 166.8976
| 162.358585
| 177.052831
| 182.669047
| 180.912298
| 178.439949
| 176.441749
| 174.44355
| 171.598655
| 167.974801
| 184.908698
| 0
| -0.101727
| 0
| 4,880,000
|
UPS
| 2021-06-11T00:00:00
| 173.261292
| 175.000733
| 172.093146
| 173.653523
| 2,699,200
| 178.424193
| 180.158298
| 180.59364
| 169.304076
| 158.933472
| 153.172346
| 146.403861
| 176.819016
| 177.108871
| 177.534798
| 177.463348
| 176.742987
| 169.948098
| 163.970544
| 159.256382
| 145.446912
| 176.627008
| 178.77816
| 179.343245
| 176.111393
| 168.904428
| 163.114733
| 152.437791
| 171.707333
| 172.811138
| 173.996516
| 177.220264
| 185.276372
| 190.742964
| 188.636154
| 170.846388
| 1.010706
| 3.058246
| 36.465717
| 17.77804
| 29.255787
| 176.309582
| 177.1593
| 164.118987
| 157.983607
| 35.067091
| 167.974801
| 184.908698
| 31.218392
| 27.626629
| -105.901022
| -68.781608
| 148,766,800
| -0.250862
| 98
| 88.885693
| 180.158298
| 3.45657
| 187.071437
| 173.245159
| 3.656098
| 177.594291
| 184.906487
| 170.282095
| 184.908698
| 167.974801
| 176.441749
| 173.033914
| 171.834499
| 170.407707
| 174.460706
| 175.66012
| 180.912298
| 178.439949
| 176.441749
| 174.44355
| 171.598655
| 167.974801
| 184.908698
| 0
| -0.092741
| 0
| 2,699,200
|
UPS
| 2021-06-14T00:00:00
| 171.462234
| 173.747381
| 170.626627
| 173.04819
| 2,157,500
| 177.272249
| 179.550421
| 180.069321
| 169.826361
| 159.437465
| 153.539103
| 146.595264
| 175.74766
| 176.08221
| 176.600558
| 176.917793
| 176.336775
| 170.007476
| 164.167694
| 159.498082
| 145.705771
| 175.361197
| 177.949963
| 178.640829
| 176.196027
| 169.234132
| 163.476909
| 152.687128
| 170.443505
| 171.219255
| 172.305137
| 175.683902
| 183.937567
| 190.260629
| 188.804571
| 171.538972
| 0.451418
| 2.53688
| 35.929566
| 16.705621
| 30.32571
| 175.823574
| 177.1593
| 164.16142
| 157.983607
| 29.1413
| 167.974801
| 184.908698
| 20.594393
| 27.677059
| -128.161883
| -79.405607
| 146,609,300
| -0.26581
| 97
| 88.914655
| 179.550421
| 3.861136
| 187.272693
| 171.828149
| 3.717003
| 177.010285
| 184.444291
| 169.57628
| 184.908698
| 167.974801
| 176.441749
| 173.451724
| 171.902714
| 170.544137
| 174.810301
| 176.35931
| 180.912298
| 178.439949
| 176.441749
| 174.44355
| 171.598655
| 167.974801
| 184.908698
| 1
| -0.134594
| 0
| 2,157,500
|
UPS
| 2021-06-15T00:00:00
| 172.52803
| 173.824083
| 169.910359
| 171.76916
| 2,414,900
| 176.338585
| 178.999652
| 179.634136
| 170.358592
| 159.952048
| 153.914324
| 146.786505
| 175.103734
| 175.435996
| 175.974015
| 176.518723
| 176.043795
| 170.106321
| 164.387703
| 159.756101
| 145.972659
| 174.498612
| 177.281164
| 178.06073
| 176.301975
| 169.578621
| 163.852928
| 152.945166
| 170.424663
| 170.533644
| 171.113415
| 174.251952
| 182.580364
| 189.661557
| 188.877793
| 172.193594
| 0.093106
| 2.048125
| 35.587638
| 15.447147
| 29.419895
| 175.823574
| 177.1593
| 168.705663
| 159.08255
| 34.163998
| 167.974801
| 184.908698
| 26.888254
| 26.23368
| -123.469537
| -73.111746
| 149,024,200
| -0.262088
| 98
| 88.947466
| 178.999652
| 4.042941
| 187.085535
| 170.913769
| 3.754155
| 176.583404
| 184.091713
| 169.075095
| 184.908698
| 167.974801
| 176.441749
| 171.945414
| 170.143447
| 168.82466
| 173.264201
| 175.066168
| 180.912298
| 178.439949
| 176.441749
| 174.44355
| 171.598655
| 167.974801
| 184.908698
| 0
| -0.069706
| 2,414,900
| 0
|
UPS
| 2021-06-16T00:00:00
| 170.890915
| 172.647401
| 169.944457
| 171.956745
| 2,102,900
| 175.358873
| 178.464616
| 179.194565
| 170.840768
| 160.403617
| 154.282535
| 146.96055
| 174.26117
| 174.609617
| 175.192
| 176.007104
| 175.647419
| 170.137089
| 164.55884
| 159.976592
| 146.220602
| 173.508126
| 176.508904
| 177.388175
| 176.32285
| 169.866486
| 164.189098
| 153.18501
| 170.404177
| 170.309409
| 170.121533
| 172.903719
| 181.196105
| 188.936633
| 188.851213
| 172.806178
| -0.319281
| 1.574644
| 35.270132
| 14.627578
| 27.858983
| 175.823574
| 176.441749
| 170.651077
| 159.612929
| 26.500408
| 167.974801
| 184.908698
| 17.220571
| 21.567739
| -132.5619
| -82.779429
| 146,921,300
| -0.240177
| 97
| 88.975458
| 178.464616
| 4.376192
| 187.217001
| 169.712231
| 3.781561
| 176.041262
| 183.604384
| 168.47814
| 184.908698
| 167.974801
| 176.441749
| 172.087491
| 170.350898
| 168.173766
| 174.264623
| 176.001215
| 180.912298
| 178.439949
| 176.441749
| 174.44355
| 171.598655
| 167.974801
| 184.908698
| 1
| -0.113878
| 0
| 2,102,900
|
UPS
| 2021-06-17T00:00:00
| 168.870087
| 170.959111
| 166.670212
| 170.959111
| 3,068,700
| 174.171109
| 177.813264
| 178.797379
| 171.299839
| 160.829373
| 154.607263
| 147.119211
| 173.182953
| 173.566066
| 174.219398
| 175.358285
| 175.126086
| 170.087403
| 164.672294
| 160.152701
| 146.44597
| 172.328347
| 175.595139
| 176.593984
| 176.245568
| 170.089288
| 164.47796
| 153.403016
| 169.758803
| 169.777983
| 169.187865
| 171.518389
| 179.776126
| 188.072
| 188.716774
| 173.372156
| -0.799942
| 1.099727
| 35.66431
| 13.411637
| 31.88924
| 175.17128
| 175.789455
| 171.427549
| 159.612929
| 25.292998
| 166.670212
| 184.644362
| 12.239101
| 18.782642
| -156.502639
| -87.760899
| 143,852,600
| -0.266801
| 96
| 89.015264
| 177.813264
| 4.78846
| 187.390185
| 168.236343
| 3.791915
| 175.358293
| 182.942122
| 167.774464
| 184.908698
| 166.670212
| 175.789455
| 171.160924
| 169.674448
| 168.457981
| 172.377391
| 173.863868
| 180.604415
| 177.941596
| 175.789455
| 173.637314
| 170.573248
| 166.670212
| 184.908698
| 1
| -0.151075
| 0
| 3,068,700
|
UPS
| 2021-06-18T00:00:00
| 168.631348
| 170.191724
| 166.704319
| 167.352352
| 8,170,500
| 173.074582
| 177.167369
| 178.221943
| 171.735974
| 161.262582
| 154.932303
| 147.280743
| 172.272632
| 172.668845
| 173.359698
| 174.746745
| 174.626491
| 170.030303
| 164.77648
| 160.320595
| 146.66672
| 171.321118
| 174.720671
| 175.811982
| 176.140922
| 170.294603
| 164.755665
| 153.617067
| 168.812275
| 168.991739
| 168.449389
| 170.17541
| 178.354453
| 187.092652
| 188.487273
| 173.894541
| -1.186458
| 0.64249
| 36.030332
| 12.501623
| 29.725474
| 174.271724
| 175.789455
| 171.88367
| 160.020251
| 20.29636
| 166.670212
| 184.644362
| 10.910866
| 13.456846
| -144.570913
| -89.089134
| 135,682,100
| -0.226789
| 95
| 89.12074
| 177.167369
| 5.117895
| 187.40316
| 166.931579
| 3.854039
| 174.717632
| 182.42571
| 167.009554
| 184.908698
| 166.670212
| 175.789455
| 168.833137
| 166.707162
| 164.544238
| 170.996061
| 173.122035
| 180.604415
| 177.941596
| 175.789455
| 173.637314
| 170.573248
| 166.670212
| 184.908698
| 1
| -0.182124
| 8,170,500
| 0
|
UPS
| 2021-06-21T00:00:00
| 173.363617
| 174.446491
| 169.663046
| 169.987062
| 3,638,000
| 172.256023
| 176.802854
| 177.811697
| 172.217198
| 161.769976
| 155.33654
| 147.45282
| 172.490829
| 172.795167
| 173.360301
| 174.621006
| 174.529347
| 170.161021
| 165.002457
| 160.578872
| 146.93236
| 171.373669
| 174.358409
| 175.438264
| 176.204751
| 170.613051
| 165.120642
| 153.876598
| 169.430951
| 169.465423
| 168.764242
| 169.320634
| 177.083268
| 186.114587
| 188.227274
| 174.39647
| -1.098259
| 0.29434
| 34.617199
| 19.090582
| 26.496946
| 172.400122
| 175.789455
| 173.445093
| 160.020251
| 34.694427
| 166.670212
| 183.672348
| 39.368024
| 20.83933
| -72.321837
| -60.631976
| 139,320,100
| -0.146443
| 96
| 89.170404
| 176.802854
| 5.116122
| 187.035097
| 166.570611
| 4.065985
| 174.588678
| 182.720649
| 166.456707
| 184.908698
| 166.670212
| 175.789455
| 168.50913
| 166.826536
| 165.021725
| 170.313942
| 171.996536
| 180.604415
| 177.941596
| 175.789455
| 173.637314
| 170.573248
| 166.670212
| 184.908698
| 0
| -0.10776
| 3,638,000
| 0
|
UPS
| 2021-06-22T00:00:00
| 175.137146
| 175.751065
| 172.357467
| 172.425681
| 3,460,700
| 171.884258
| 176.460508
| 177.475446
| 172.689085
| 162.24501
| 155.761717
| 147.666284
| 173.020093
| 173.220981
| 173.633661
| 174.667928
| 174.5761
| 170.356163
| 165.269159
| 160.867155
| 147.213005
| 171.89751
| 174.19977
| 175.232529
| 176.319259
| 170.964819
| 165.512733
| 154.152064
| 171.559378
| 171.114309
| 170.044042
| 169.028713
| 176.011471
| 185.173282
| 187.965889
| 174.887282
| -0.875164
| 0.060439
| 32.853076
| 20.327103
| 24.803857
| 171.210639
| 175.789455
| 174.46341
| 160.020251
| 40.216285
| 166.670212
| 183.672348
| 49.799238
| 33.359376
| -35.604213
| -50.200762
| 142,780,800
| -0.109286
| 97
| 89.218588
| 176.460508
| 4.9784
| 186.417308
| 166.503708
| 4.10801
| 174.640913
| 182.856932
| 166.424894
| 184.908698
| 166.670212
| 175.789455
| 172.491051
| 170.535612
| 167.707607
| 175.319056
| 177.274496
| 180.604415
| 177.941596
| 175.789455
| 173.637314
| 170.573248
| 166.670212
| 184.908698
| 0
| -0.04364
| 3,460,700
| 0
|
UPS
| 2021-06-23T00:00:00
| 173.96051
| 175.896048
| 173.585336
| 175.009283
| 2,504,500
| 172.136647
| 176.142039
| 177.170201
| 173.123184
| 162.744295
| 156.19427
| 147.862299
| 173.208176
| 173.355441
| 173.683946
| 174.603617
| 174.528747
| 170.49751
| 165.497879
| 161.126429
| 147.479149
| 172.275011
| 173.961675
| 174.96215
| 176.369118
| 171.273121
| 165.873105
| 154.413698
| 173.729378
| 172.874792
| 171.501852
| 169.118709
| 175.093065
| 184.252993
| 187.695698
| 175.363748
| -0.784264
| -0.108501
| 31.164149
| 19.698136
| 23.693694
| 171.28313
| 175.789455
| 174.862253
| 160.020251
| 38.490368
| 166.670212
| 183.672348
| 42.87872
| 44.015327
| -28.838711
| -57.12128
| 140,276,300
| -0.104471
| 96
| 89.252947
| 176.142039
| 4.921244
| 185.984527
| 166.29955
| 4.087302
| 174.576113
| 182.750717
| 166.401508
| 184.908698
| 166.670212
| 175.789455
| 174.415226
| 173.079387
| 171.021627
| 176.472985
| 177.808824
| 180.604415
| 177.941596
| 175.789455
| 173.637314
| 170.573248
| 166.670212
| 184.908698
| 1
| -0.088599
| 0
| 2,504,500
|
UPS
| 2021-06-24T00:00:00
| 175.734039
| 176.194472
| 175.00927
| 176.109201
| 2,602,500
| 172.383922
| 175.813337
| 176.923677
| 173.647233
| 163.240072
| 156.633933
| 148.085328
| 173.713349
| 173.787914
| 173.999345
| 174.706383
| 174.621462
| 170.702864
| 165.767252
| 161.415689
| 147.760293
| 172.929082
| 173.922818
| 174.851676
| 176.471505
| 171.614957
| 166.260031
| 154.691029
| 175.568328
| 174.631129
| 173.050838
| 169.664191
| 174.36277
| 183.391716
| 187.434273
| 175.834575
| -0.56263
| -0.199327
| 29.485534
| 19.415865
| 22.638738
| 171.432342
| 175.789455
| 174.862253
| 160.440317
| 43.585324
| 166.670212
| 183.672348
| 53.309934
| 48.66263
| -5.241343
| -46.690066
| 142,878,800
| -0.11798
| 97
| 89.289369
| 175.813337
| 4.702406
| 185.218149
| 166.408525
| 3.956357
| 174.686391
| 182.599105
| 166.773678
| 184.908698
| 166.670212
| 175.789455
| 174.480631
| 173.065215
| 172.169919
| 175.375927
| 176.791344
| 180.604415
| 177.941596
| 175.789455
| 173.637314
| 170.573248
| 166.670212
| 184.908698
| 0
| -0.026596
| 0
| 2,602,500
|
UPS
| 2021-06-25T00:00:00
| 175.316254
| 175.94723
| 172.408666
| 172.698569
| 6,618,600
| 172.589418
| 175.506805
| 176.674358
| 174.104712
| 163.708103
| 157.035434
| 148.292228
| 174.03393
| 174.065794
| 174.201946
| 174.761826
| 174.674908
| 170.883781
| 166.018541
| 161.690948
| 148.034481
| 173.462233
| 173.875476
| 174.728028
| 176.536957
| 171.932751
| 166.629978
| 154.961983
| 176.374173
| 175.852241
| 174.423024
| 170.482114
| 173.789561
| 182.582933
| 187.17439
| 176.298971
| -0.415901
| -0.242642
| 28.69966
| 18.045295
| 26.228567
| 171.432342
| 175.789455
| 174.862253
| 160.440317
| 39.092757
| 166.670212
| 181.873235
| 56.870541
| 51.019732
| -16.497785
| -43.129459
| 136,260,200
| -0.010725
| 96
| 89.38141
| 175.506805
| 4.511802
| 184.53041
| 166.483201
| 3.898498
| 174.746378
| 182.543374
| 166.949383
| 184.644362
| 166.670212
| 175.657287
| 175.645927
| 175.097382
| 174.460725
| 176.282584
| 176.831129
| 180.402463
| 177.778237
| 175.657287
| 173.536338
| 170.51668
| 166.670212
| 184.644362
| 1
| -0.073451
| 6,618,600
| 0
|
UPS
| 2021-06-28T00:00:00
| 174.992249
| 175.66586
| 172.877645
| 175.38448
| 2,288,100
| 172.942419
| 175.107334
| 176.447891
| 174.554523
| 164.149071
| 157.438587
| 148.505513
| 174.225593
| 174.23424
| 174.323531
| 174.782773
| 174.699318
| 171.044898
| 166.254691
| 161.95434
| 148.302718
| 173.899111
| 173.826471
| 174.598635
| 176.571762
| 172.229702
| 166.985558
| 155.227655
| 176.401884
| 176.292978
| 175.47629
| 171.355606
| 173.340611
| 181.824347
| 186.910951
| 176.757365
| -0.32205
| -0.258523
| 27.969921
| 17.025465
| 24.74626
| 171.432342
| 175.789455
| 174.862253
| 160.440317
| 42.629328
| 166.670212
| 178.130032
| 72.619258
| 60.933244
| -10.506747
| -27.380742
| 133,972,100
| 0.002332
| 95
| 89.413063
| 175.107334
| 4.154708
| 183.41675
| 166.797918
| 3.869873
| 174.769794
| 182.50954
| 167.030049
| 184.644362
| 166.670212
| 175.657287
| 174.557383
| 173.167537
| 171.01882
| 176.7061
| 178.095947
| 180.402463
| 177.778237
| 175.657287
| 173.536338
| 170.51668
| 166.670212
| 184.644362
| 1
| -0.113144
| 0
| 2,288,100
|
UPS
| 2021-06-29T00:00:00
| 177.021576
| 177.328535
| 174.156624
| 175.034867
| 2,291,100
| 173.391774
| 174.865179
| 176.249391
| 175.072925
| 164.612006
| 157.84053
| 148.724837
| 174.78479
| 174.741028
| 174.738615
| 174.986301
| 174.877954
| 171.279277
| 166.53803
| 162.252701
| 148.588478
| 174.640776
| 174.00878
| 174.642764
| 176.668509
| 172.568452
| 167.37334
| 155.511397
| 176.644458
| 176.633372
| 176.429975
| 172.371127
| 173.043714
| 181.150015
| 186.662317
| 177.218814
| -0.082965
| -0.223412
| 26.615767
| 19.317331
| 23.143833
| 171.999374
| 175.789455
| 174.47401
| 160.440317
| 63.416812
| 166.670212
| 177.328535
| 97.120001
| 75.5366
| 21.50212
| -2.879999
| 136,263,200
| 0.051349
| 96
| 89.445486
| 174.865179
| 3.871626
| 182.608432
| 167.121927
| 3.319295
| 174.98425
| 181.62284
| 168.34566
| 183.672348
| 166.670212
| 175.17128
| 174.511918
| 173.357976
| 171.723703
| 176.146191
| 177.300133
| 179.659844
| 177.177532
| 175.17128
| 173.165028
| 170.308669
| 166.670212
| 183.672348
| 0
| -0.046516
| 2,291,100
| 0
|
UPS
| 2021-06-30T00:00:00
| 177.328537
| 177.464966
| 175.589095
| 176.066598
| 2,744,800
| 174.035536
| 174.697205
| 176.129337
| 175.569802
| 165.136171
| 158.227665
| 148.940375
| 175.293539
| 175.211484
| 175.137065
| 175.199231
| 175.06646
| 171.516503
| 166.821991
| 162.551232
| 148.874448
| 175.356551
| 174.243385
| 174.725776
| 176.756965
| 172.903098
| 167.759242
| 155.796011
| 177.091696
| 177.071877
| 177.174505
| 173.476725
| 172.868566
| 180.551824
| 186.426364
| 177.682909
| 0.129784
| -0.152773
| 25.30372
| 18.840275
| 22.227149
| 172.084643
| 175.789455
| 174.47401
| 160.440317
| 60.53932
| 166.670212
| 177.464966
| 98.736151
| 89.491803
| 34.524799
| -1.263849
| 139,008,000
| 0.097773
| 97
| 89.484434
| 174.697205
| 3.673508
| 182.04422
| 167.350189
| 3.253521
| 175.207515
| 181.714557
| 168.700474
| 183.672348
| 166.670212
| 175.17128
| 176.168912
| 175.009288
| 172.997001
| 178.1812
| 179.340823
| 179.659844
| 177.177532
| 175.17128
| 173.165028
| 170.308669
| 166.670212
| 183.672348
| 0
| 0.010684
| 2,744,800
| 0
|
UPS
| 2021-07-01T00:00:00
| 179.246994
| 179.383423
| 177.354079
| 178.539281
| 2,746,100
| 175.073227
| 174.622168
| 176.006894
| 176.124056
| 165.68388
| 158.641826
| 149.159679
| 176.08423
| 175.945213
| 175.769361
| 175.56721
| 175.38804
| 171.81966
| 167.148965
| 162.881842
| 149.176663
| 176.304089
| 174.676698
| 174.965595
| 176.901168
| 173.274435
| 168.175466
| 156.097569
| 178.168628
| 177.941033
| 178.048997
| 174.718939
| 172.847892
| 180.048366
| 186.216297
| 178.156136
| 0.448028
| -0.032613
| 23.64968
| 22.166842
| 21.234938
| 174.523235
| 175.789455
| 174.533416
| 160.440317
| 64.107883
| 166.670212
| 179.383423
| 98.92687
| 98.261007
| 63.606896
| -1.07313
| 141,754,100
| 0.12263
| 98
| 89.524216
| 174.622168
| 3.556889
| 181.735945
| 167.508391
| 3.192613
| 175.592228
| 181.977454
| 169.207001
| 183.672348
| 166.670212
| 175.17128
| 176.794199
| 176.123433
| 174.918328
| 177.999304
| 178.670071
| 179.659844
| 177.177532
| 175.17128
| 173.165028
| 170.308669
| 166.670212
| 183.672348
| 0
| 0.059536
| 2,746,100
| 0
|
UPS
| 2021-07-02T00:00:00
| 180.363983
| 180.850008
| 178.445489
| 178.709813
| 2,172,300
| 176.24649
| 174.660536
| 175.963578
| 176.718641
| 166.271035
| 159.037897
| 149.391525
| 176.940181
| 176.748626
| 176.476226
| 176.00328
| 175.770804
| 172.154731
| 167.496729
| 163.228023
| 149.486984
| 177.266045
| 175.223538
| 175.300756
| 177.06744
| 173.660754
| 168.605608
| 156.40806
| 179.596947
| 179.137038
| 179.09072
| 176.095128
| 172.993079
| 179.647587
| 186.031873
| 178.641129
| 0.781363
| 0.130182
| 22.625844
| 24.234604
| 20.104026
| 176.603737
| 175.789455
| 174.533416
| 160.440317
| 71.677778
| 166.670212
| 180.850008
| 96.572414
| 98.078478
| 79.423627
| -3.427586
| 143,926,400
| 0.14783
| 99
| 89.556052
| 174.660536
| 3.617003
| 181.894542
| 167.42653
| 3.141454
| 176.04668
| 182.329588
| 169.763773
| 183.672348
| 166.670212
| 175.17128
| 178.661499
| 177.939574
| 176.632155
| 179.968919
| 180.690843
| 179.659844
| 177.177532
| 175.17128
| 173.165028
| 170.308669
| 166.670212
| 183.672348
| 0
| 0.101006
| 2,172,300
| 0
|
UPS
| 2021-07-06T00:00:00
| 180.159348
| 180.432206
| 177.516097
| 179.451648
| 2,421,300
| 176.926064
| 174.591043
| 175.850685
| 177.284523
| 166.860552
| 159.442547
| 149.62285
| 177.584014
| 177.368757
| 177.04286
| 176.381104
| 176.108385
| 172.468638
| 167.829955
| 163.563296
| 149.792182
| 177.977473
| 175.747234
| 175.623508
| 177.202369
| 174.026236
| 169.023854
| 156.714207
| 180.714491
| 180.240552
| 180.042783
| 177.472051
| 173.266664
| 179.333487
| 185.856776
| 179.134583
| 1.017295
| 0.307605
| 21.303332
| 22.658553
| 20.869266
| 176.629337
| 175.657287
| 174.562885
| 160.440317
| 69.39757
| 166.670212
| 180.850008
| 95.129265
| 96.876183
| 69.773363
| -4.870735
| 141,505,100
| 0.175774
| 98
| 89.591431
| 174.591043
| 3.488764
| 181.568571
| 167.613515
| 3.070196
| 176.438363
| 182.578754
| 170.297972
| 181.873235
| 166.670212
| 174.271724
| 179.886493
| 178.922979
| 177.481975
| 181.327497
| 182.291012
| 178.285322
| 176.06568
| 174.271724
| 172.477767
| 169.923659
| 166.670212
| 181.873235
| 1
| 0.035959
| 2,421,300
| 0
|
UPS
| 2021-07-07T00:00:00
| 182.691772
| 183.263056
| 179.332287
| 180.176416
| 2,553,700
| 177.681526
| 174.782892
| 175.883769
| 177.954516
| 167.494132
| 159.900264
| 149.867215
| 178.605566
| 178.336578
| 177.911924
| 176.954801
| 176.614799
| 172.869545
| 168.221056
| 163.942078
| 150.119541
| 179.025784
| 176.518732
| 176.149745
| 177.414418
| 174.442847
| 169.484235
| 157.043251
| 182.00659
| 181.532625
| 181.217037
| 178.916369
| 173.721326
| 179.133769
| 185.709773
| 179.644334
| 1.392565
| 0.524597
| 21.000572
| 26.916326
| 19.069061
| 177.835861
| 175.657287
| 174.562885
| 160.440317
| 78.690049
| 166.670212
| 183.263056
| 96.55705
| 96.086243
| 96.569932
| -3.44295
| 144,058,800
| 0.245107
| 99
| 89.629757
| 174.782892
| 3.824878
| 182.432648
| 167.133136
| 3.157897
| 177.033926
| 183.34972
| 170.718131
| 183.263056
| 166.670212
| 174.966634
| 179.369217
| 178.306228
| 176.453108
| 181.222337
| 182.285326
| 179.347145
| 176.92459
| 174.966634
| 173.008678
| 170.221081
| 166.670212
| 183.263056
| 0
| 0.080164
| 2,553,700
| 0
|
UPS
| 2021-07-08T00:00:00
| 180.824463
| 181.361632
| 178.974171
| 179.332301
| 2,354,300
| 178.367921
| 175.252284
| 175.889226
| 178.276236
| 168.082787
| 160.330706
| 150.096376
| 179.049345
| 178.788921
| 178.360007
| 177.306589
| 176.938619
| 173.181502
| 168.552724
| 164.276383
| 150.425063
| 179.597227
| 177.09412
| 176.529798
| 177.526965
| 174.793645
| 169.898575
| 157.351284
| 182.460094
| 182.190346
| 181.995507
| 180.144379
| 174.267665
| 178.998572
| 185.560747
| 180.15939
| 1.521751
| 0.724028
| 20.568324
| 24.742483
| 18.306977
| 177.835861
| 175.17128
| 174.562885
| 160.440317
| 79.281859
| 166.704319
| 183.263056
| 85.273074
| 92.319797
| 75.404848
| -14.726926
| 141,704,500
| 0.349458
| 98
| 89.664354
| 175.252284
| 3.966044
| 183.184372
| 167.320197
| 3.11709
| 177.394929
| 183.62911
| 171.160749
| 183.263056
| 166.670212
| 174.966634
| 181.762372
| 180.261688
| 177.831604
| 184.192456
| 185.69314
| 179.347145
| 176.92459
| 174.966634
| 173.008678
| 170.221081
| 166.670212
| 183.263056
| 1
| 0.017558
| 2,354,300
| 0
|
UPS
| 2021-07-09T00:00:00
| 182.401855
| 182.896402
| 181.336026
| 182.376277
| 2,050,500
| 179.034703
| 175.709312
| 175.955391
| 178.557542
| 168.706052
| 160.790753
| 150.329946
| 179.719847
| 179.445818
| 178.98183
| 177.769795
| 177.358868
| 173.543085
| 168.917175
| 164.635303
| 150.74324
| 180.33067
| 177.775032
| 177.03077
| 177.688754
| 175.170463
| 170.335628
| 157.672731
| 182.786545
| 182.662201
| 182.659616
| 181.24292
| 174.920217
| 178.943163
| 185.422175
| 180.682487
| 1.731456
| 0.925513
| 20.634651
| 27.023238
| 17.460588
| 178.07035
| 175.17128
| 178.038066
| 160.440317
| 81.654519
| 169.663046
| 183.263056
| 93.66765
| 91.832591
| 95.164396
| -6.33235
| 143,755,000
| 0.357188
| 99
| 89.694986
| 175.709312
| 4.241619
| 184.192551
| 167.226074
| 3.015986
| 177.871779
| 183.903751
| 171.839808
| 183.263056
| 166.670212
| 174.966634
| 180.386755
| 179.411878
| 177.999293
| 181.79934
| 182.774217
| 179.347145
| 176.92459
| 174.966634
| 173.008678
| 170.221081
| 166.670212
| 183.263056
| 0
| 0.063942
| 2,050,500
| 0
|
UPS
| 2021-07-12T00:00:00
| 181.898819
| 182.538317
| 179.409042
| 179.91211
| 2,216,100
| 179.69296
| 176.141189
| 176.047479
| 178.737988
| 169.322044
| 161.252093
| 150.562426
| 180.155642
| 179.891818
| 179.430597
| 178.145161
| 177.708095
| 173.870761
| 169.258797
| 164.977155
| 151.053245
| 180.851418
| 178.364508
| 177.487957
| 177.819785
| 175.517641
| 170.753609
| 157.986849
| 182.751881
| 182.749553
| 183.013619
| 182.149364
| 175.63447
| 178.941505
| 185.285093
| 181.207503
| 1.835894
| 1.107589
| 19.878027
| 25.133272
| 20.546182
| 178.70984
| 175.17128
| 178.783953
| 160.440317
| 74.355647
| 172.357467
| 183.263056
| 87.490481
| 88.810402
| 77.98084
| -12.509519
| 141,538,900
| 0.390422
| 98
| 89.72789
| 176.141189
| 4.415417
| 184.972022
| 167.310355
| 2.824138
| 178.255307
| 183.903583
| 172.607031
| 183.263056
| 166.670212
| 174.966634
| 182.211428
| 181.526453
| 180.651051
| 183.08683
| 183.771804
| 179.347145
| 176.92459
| 174.966634
| 173.008678
| 170.221081
| 166.670212
| 183.263056
| 1
| 0.003281
| 2,216,100
| 0
|
UPS
| 2021-07-13T00:00:00
| 180.142319
| 182.632096
| 179.69893
| 181.898804
| 1,852,200
| 180.207967
| 176.575193
| 175.991204
| 178.880927
| 169.876825
| 161.686424
| 150.7909
| 180.152977
| 179.937364
| 179.540093
| 178.326721
| 177.895343
| 174.116704
| 169.545206
| 165.277455
| 151.342689
| 180.93312
| 178.745568
| 177.802944
| 177.874857
| 175.802385
| 171.127673
| 158.281177
| 182.03309
| 182.258081
| 182.823088
| 182.724456
| 176.333108
| 178.950498
| 185.128352
| 181.724877
| 1.756677
| 1.237407
| 19.207042
| 23.686745
| 19.191309
| 179.426075
| 175.17128
| 179.221579
| 160.508204
| 64.296417
| 172.408666
| 183.263056
| 71.249079
| 84.135736
| 67.597358
| -28.750921
| 139,686,700
| 0.387586
| 97
| 89.754849
| 176.575193
| 4.357519
| 185.290231
| 167.860155
| 2.79125
| 178.435022
| 184.017522
| 172.852522
| 183.263056
| 166.670212
| 174.966634
| 181.282059
| 180.025801
| 178.152784
| 183.155077
| 184.411335
| 179.347145
| 176.92459
| 174.966634
| 173.008678
| 170.221081
| 166.670212
| 183.263056
| 1
| -0.048601
| 0
| 1,852,200
|
UPS
| 2021-07-14T00:00:00
| 180.363983
| 181.105797
| 178.743927
| 180.201975
| 2,867,500
| 180.542207
| 176.966991
| 176.051571
| 178.886754
| 170.381044
| 162.127724
| 150.996554
| 180.195178
| 180.014931
| 179.666845
| 178.511926
| 178.085239
| 174.361696
| 169.829911
| 165.576198
| 151.631458
| 180.961486
| 179.106406
| 178.139312
| 177.933016
| 176.078363
| 171.497526
| 158.575436
| 181.162323
| 181.465548
| 182.295715
| 183.028033
| 177.017497
| 178.967547
| 184.95344
| 182.234017
| 1.692276
| 1.328381
| 18.180201
| 22.405517
| 20.340347
| 180.308567
| 174.966634
| 179.6777
| 160.508204
| 69.345818
| 172.408666
| 183.263056
| 73.291243
| 77.343601
| 52.90409
| -26.708757
| 142,554,200
| 0.388827
| 98
| 89.796657
| 176.966991
| 4.326642
| 185.620274
| 168.313707
| 2.794904
| 178.618733
| 184.208541
| 173.028925
| 183.263056
| 166.670212
| 174.966634
| 180.824448
| 179.0168
| 177.891282
| 181.949966
| 183.757614
| 179.347145
| 176.92459
| 174.966634
| 173.008678
| 170.221081
| 166.670212
| 183.263056
| 0
| 0.007283
| 2,867,500
| 0
|
UPS
| 2021-07-15T00:00:00
| 181.498047
| 182.265439
| 179.579553
| 179.997363
| 1,663,200
| 180.959158
| 177.497347
| 176.454028
| 178.879451
| 170.898573
| 162.571368
| 151.196227
| 180.455752
| 180.284588
| 179.948568
| 178.783392
| 178.347762
| 174.641552
| 170.136967
| 165.891482
| 151.928638
| 181.135275
| 179.537935
| 178.558272
| 178.035419
| 176.370915
| 171.881097
| 158.878934
| 180.740912
| 181.045205
| 181.88021
| 183.211139
| 177.713924
| 179.009537
| 184.775028
| 182.73748
| 1.713001
| 1.405305
| 17.65301
| 23.695892
| 19.076659
| 180.389577
| 174.966634
| 181.226384
| 160.508204
| 68.113788
| 172.408666
| 183.263056
| 83.739216
| 76.093179
| 63.801007
| -16.260784
| 144,217,400
| 0.413941
| 99
| 89.821192
| 177.497347
| 4.19061
| 185.878566
| 169.116128
| 2.827184
| 178.892953
| 184.547322
| 173.238585
| 183.263056
| 166.670212
| 174.966634
| 180.071236
| 179.036675
| 177.709366
| 181.398544
| 182.433105
| 179.347145
| 176.92459
| 174.966634
| 173.008678
| 170.221081
| 166.670212
| 183.263056
| 0
| 0.055028
| 1,663,200
| 0
|
UPS
| 2021-07-16T00:00:00
| 179.545456
| 182.069334
| 179.153225
| 181.719739
| 3,805,300
| 180.989005
| 178.031116
| 176.705395
| 178.829533
| 171.384409
| 163.002192
| 151.387814
| 180.273693
| 180.150201
| 179.886551
| 178.85267
| 178.439893
| 174.833862
| 170.384559
| 166.161858
| 152.203432
| 180.878238
| 179.732993
| 178.796074
| 178.061537
| 176.598465
| 172.217217
| 159.161016
| 180.247818
| 180.485401
| 181.256135
| 183.121971
| 178.342849
| 179.038227
| 184.573455
| 183.225781
| 1.553955
| 1.435035
| 16.971734
| 22.091166
| 18.774831
| 180.389577
| 174.966634
| 176.800525
| 162.667865
| 62.121282
| 172.877645
| 183.263056
| 64.203632
| 73.744697
| 44.649519
| -35.796368
| 140,412,100
| 0.36206
| 98
| 89.876082
| 178.031116
| 3.683033
| 185.397182
| 170.66505
| 2.782723
| 178.955096
| 184.520543
| 173.38965
| 183.263056
| 166.704319
| 174.983687
| 181.114346
| 179.963254
| 178.42846
| 182.64914
| 183.800233
| 179.355194
| 176.937618
| 174.983687
| 173.029756
| 170.247889
| 166.704319
| 183.263056
| 1
| -0.004426
| 0
| 3,805,300
|
UPS
| 2021-07-19T00:00:00
| 180.261688
| 180.304324
| 176.220056
| 177.746332
| 2,910,700
| 180.978775
| 178.612633
| 176.985411
| 178.789525
| 171.864521
| 163.446457
| 151.590819
| 180.271292
| 180.170471
| 179.944265
| 178.980763
| 178.580031
| 175.046718
| 170.644483
| 166.441063
| 152.482619
| 180.745999
| 179.945428
| 179.069635
| 178.1177
| 176.832078
| 172.558989
| 159.448318
| 180.022244
| 180.125629
| 180.72312
| 182.89482
| 178.928601
| 179.068158
| 184.361455
| 183.700482
| 1.468773
| 1.441783
| 16.355094
| 20.043767
| 23.690684
| 179.741556
| 174.966634
| 176.734441
| 163.885628
| 64.770608
| 174.156624
| 183.263056
| 67.041233
| 71.66136
| 14.251439
| -32.958767
| 143,322,800
| 0.431916
| 99
| 89.918358
| 178.612633
| 2.969906
| 184.552444
| 172.672821
| 2.875299
| 179.079534
| 184.830131
| 173.328937
| 183.263056
| 169.663046
| 176.463051
| 180.256005
| 178.442676
| 177.339896
| 181.358785
| 183.172114
| 180.053453
| 178.067852
| 176.463051
| 174.85825
| 172.573448
| 169.663046
| 183.263056
| 0
| 0.044763
| 2,910,700
| 0
|
UPS
| 2021-07-20T00:00:00
| 181.156982
| 182.717346
| 179.664821
| 180.815909
| 2,257,000
| 181.078539
| 179.002301
| 177.373201
| 178.721261
| 172.341974
| 163.921399
| 151.794026
| 180.44843
| 180.349837
| 180.130837
| 179.178601
| 178.778258
| 175.286337
| 170.921128
| 166.732467
| 152.767936
| 180.7784
| 180.187747
| 179.390525
| 178.210542
| 177.076616
| 172.909693
| 159.742508
| 180.191738
| 180.175507
| 180.449199
| 182.647174
| 179.491269
| 179.11924
| 184.15314
| 184.163515
| 1.456716
| 1.444769
| 15.510671
| 24.139828
| 22.046138
| 179.558229
| 174.966634
| 176.734441
| 164.199614
| 62.378823
| 175.589095
| 183.263056
| 72.555589
| 67.933484
| 50.786249
| -27.444411
| 145,579,800
| 0.405347
| 100
| 89.951437
| 179.002301
| 2.747929
| 184.49816
| 173.506442
| 2.866771
| 179.277386
| 185.010928
| 173.543844
| 183.263056
| 172.357467
| 177.810261
| 178.92869
| 177.553055
| 174.844422
| 181.637323
| 183.012957
| 180.689337
| 179.097121
| 177.810261
| 176.523402
| 174.691263
| 172.357467
| 183.263056
| 0
| 0.086597
| 2,257,000
| 0
|
UPS
| 2021-07-21T00:00:00
| 181.148483
| 183.075512
| 180.909738
| 181.327548
| 1,770,900
| 180.92421
| 179.302868
| 177.718019
| 178.676077
| 172.811734
| 164.39354
| 152.000082
| 180.588441
| 180.495045
| 180.287398
| 179.357681
| 178.960583
| 175.516225
| 171.190269
| 167.017933
| 153.050329
| 180.791118
| 180.392146
| 179.680931
| 178.305727
| 177.308366
| 173.250823
| 160.034593
| 180.581224
| 180.503842
| 180.465364
| 182.388192
| 180.025425
| 179.190269
| 183.951404
| 184.613413
| 1.429991
| 1.441814
| 14.853657
| 23.756912
| 20.9357
| 179.647784
| 174.966634
| 176.491437
| 164.284479
| 61.642564
| 176.220056
| 183.263056
| 69.976251
| 69.857691
| 53.688918
| -30.023749
| 143,808,900
| 0.350231
| 99
| 89.977372
| 179.302868
| 2.629099
| 184.561066
| 174.04467
| 2.887478
| 179.455586
| 185.230542
| 173.680629
| 183.263056
| 172.408666
| 177.835861
| 181.179716
| 179.642087
| 178.127191
| 182.694612
| 184.232242
| 180.70142
| 179.116679
| 177.835861
| 176.555043
| 174.731506
| 172.408666
| 183.263056
| 1
| 0.021931
| 0
| 1,770,900
|
UPS
| 2021-07-22T00:00:00
| 181.813553
| 182.239885
| 180.645407
| 181.071739
| 1,629,700
| 181.023119
| 179.69552
| 178.154924
| 178.674745
| 173.27882
| 164.841444
| 152.200243
| 180.833463
| 180.734774
| 180.522191
| 179.580942
| 179.180042
| 175.763179
| 171.469829
| 167.310915
| 153.336531
| 180.952816
| 180.631258
| 179.995972
| 178.428765
| 177.545256
| 173.595774
| 160.331244
| 181.228783
| 180.99507
| 180.759951
| 182.184355
| 180.547056
| 179.294962
| 183.767764
| 185.05151
| 1.44581
| 1.442613
| 14.132728
| 22.844616
| 20.768355
| 179.647784
| 174.966634
| 176.491437
| 164.806355
| 58.469539
| 176.220056
| 183.263056
| 79.419239
| 73.983693
| 43.56673
| -20.580761
| 145,438,600
| 0.403416
| 100
| 90.0014
| 179.69552
| 2.362094
| 184.419709
| 174.971331
| 2.854592
| 179.680154
| 185.389338
| 173.97097
| 183.263056
| 172.408666
| 177.835861
| 181.711245
| 180.346977
| 179.545471
| 182.512751
| 183.877019
| 180.70142
| 179.116679
| 177.835861
| 176.555043
| 174.731506
| 172.408666
| 183.263056
| 0
| 0.066532
| 1,629,700
| 0
|
UPS
| 2021-07-23T00:00:00
| 180.457794
| 181.830584
| 179.860932
| 181.608896
| 2,188,900
| 180.828712
| 179.931708
| 178.618433
| 178.707906
| 173.73937
| 165.276638
| 152.392829
| 180.758329
| 180.684414
| 180.512284
| 179.660656
| 179.278331
| 175.947281
| 171.706354
| 167.571249
| 153.606394
| 180.85003
| 180.703856
| 180.173116
| 178.498689
| 177.734177
| 173.905009
| 160.612414
| 181.362018
| 181.188642
| 180.89066
| 181.940093
| 181.002916
| 179.409737
| 183.587755
| 185.471657
| 1.333576
| 1.420806
| 13.129758
| 21.734299
| 21.694717
| 179.647784
| 174.966634
| 176.132662
| 165.773749
| 50.30477
| 176.220056
| 183.263056
| 60.169504
| 69.854998
| 21.67769
| -39.830496
| 143,249,700
| 0.378594
| 99
| 90.033177
| 179.931708
| 2.173795
| 184.279299
| 175.584117
| 2.82353
| 179.754215
| 185.401275
| 174.107155
| 183.263056
| 172.408666
| 177.835861
| 181.566282
| 180.892678
| 179.971804
| 182.487156
| 183.160759
| 180.70142
| 179.116679
| 177.835861
| 176.555043
| 174.731506
| 172.408666
| 183.263056
| 1
| 0.004333
| 0
| 2,188,900
|
UPS
| 2021-07-26T00:00:00
| 178.940048
| 180.977914
| 178.505194
| 180.082615
| 2,673,700
| 180.532835
| 180.112897
| 179.030781
| 178.626362
| 174.167576
| 165.704631
| 152.554192
| 180.394673
| 180.367257
| 180.270401
| 179.595146
| 179.252309
| 176.064645
| 171.896715
| 167.796374
| 153.85847
| 180.506637
| 180.609412
| 180.197856
| 178.507792
| 177.871037
| 174.175571
| 160.876565
| 180.65695
| 180.740272
| 180.598504
| 181.563639
| 181.343801
| 179.507394
| 183.397309
| 185.867834
| 1.109372
| 1.358519
| 12.733067
| 20.394191
| 23.737659
| 179.647784
| 174.983687
| 175.480367
| 165.811934
| 46.350186
| 176.220056
| 183.263056
| 38.619793
| 59.402845
| -7.230454
| -61.380207
| 140,576,000
| 0.283814
| 98
| 90.071311
| 180.112897
| 1.902999
| 183.918896
| 176.306899
| 2.791859
| 179.676675
| 185.260394
| 174.092956
| 183.263056
| 172.877645
| 178.07035
| 180.716437
| 179.60229
| 178.746785
| 181.571941
| 182.686088
| 180.812099
| 179.295829
| 178.07035
| 176.844872
| 175.100123
| 172.877645
| 183.263056
| 1
| -0.048868
| 0
| 2,673,700
|
UPS
| 2021-07-27T00:00:00
| 166.431503
| 168.88718
| 162.227863
| 168.88718
| 13,741,500
| 179.161754
| 179.68486
| 178.753496
| 178.282596
| 174.395964
| 166.015856
| 152.65628
| 177.602039
| 177.833483
| 178.14134
| 178.398451
| 178.266093
| 175.686874
| 171.752893
| 167.769347
| 153.983575
| 177.942758
| 179.306422
| 179.228681
| 178.029562
| 177.667456
| 174.189965
| 161.014648
| 175.866999
| 176.909545
| 177.812554
| 180.138629
| 181.219412
| 179.37185
| 183.067544
| 186.190953
| -0.076761
| 1.071463
| 15.649738
| 14.076766
| 46.555116
| 172.651688
| 172.745459
| 175.030589
| 165.811934
| 19.526892
| 162.227863
| 183.075512
| 20.163619
| 39.650972
| -223.10204
| -79.836381
| 126,834,500
| 0.269789
| 97
| 90.239271
| 179.68486
| 3.449652
| 186.584165
| 172.785556
| 3.704818
| 178.41523
| 185.824866
| 171.005595
| 183.263056
| 162.227863
| 172.745459
| 179.474386
| 177.970857
| 177.001666
| 180.443577
| 181.947106
| 178.29875
| 175.227612
| 172.745459
| 170.263306
| 166.729394
| 162.227863
| 183.263056
| 1
| -0.094111
| 0
| 13,741,500
|
UPS
| 2021-07-28T00:00:00
| 163.74556
| 167.011264
| 162.440985
| 166.346187
| 6,295,500
| 177.499911
| 179.021059
| 178.297833
| 177.886639
| 174.558668
| 166.258215
| 152.742926
| 174.830743
| 175.272043
| 175.926605
| 177.06637
| 177.149129
| 175.218588
| 171.542174
| 167.689668
| 154.080709
| 175.139814
| 177.788394
| 178.074224
| 177.459483
| 177.387182
| 174.145008
| 161.124989
| 169.06169
| 171.155149
| 173.359599
| 177.804289
| 180.628273
| 178.996055
| 182.588702
| 186.43556
| -1.219456
| 0.613279
| 18.358075
| 12.899932
| 42.663055
| 172.651688
| 172.745459
| 174.094789
| 165.837413
| 18.945571
| 162.227863
| 183.075512
| 7.279943
| 22.021119
| -204.287937
| -92.720057
| 120,539,000
| 0.180313
| 96
| 90.31327
| 179.021059
| 4.943137
| 188.907334
| 169.134785
| 3.765723
| 177.018119
| 184.549566
| 169.486672
| 183.263056
| 162.227863
| 172.745459
| 165.848849
| 162.810517
| 159.189531
| 169.469835
| 172.508166
| 178.29875
| 175.227612
| 172.745459
| 170.263306
| 166.729394
| 162.227863
| 183.263056
| 1
| -0.132323
| 0
| 6,295,500
|
UPS
| 2021-07-29T00:00:00
| 163.549484
| 165.834631
| 163.361897
| 164.589735
| 3,150,300
| 175.705055
| 178.332107
| 177.881392
| 177.525797
| 174.709253
| 166.528569
| 152.82084
| 172.574491
| 173.140668
| 174.022432
| 175.837563
| 176.103003
| 174.760976
| 171.33184
| 167.607684
| 154.174926
| 172.603372
| 176.31491
| 176.939736
| 176.897241
| 177.097466
| 174.09137
| 161.232517
| 162.966437
| 165.509229
| 168.575672
| 174.919498
| 179.658043
| 178.417849
| 181.980518
| 186.606583
| -2.116475
| 0.067328
| 20.872959
| 12.300744
| 40.681402
| 172.651688
| 172.745459
| 173.500047
| 166.499317
| 13.907882
| 162.227863
| 183.075512
| 6.339427
| 11.260997
| -175.587521
| -93.660573
| 117,388,700
| 0.099913
| 95
| 90.350144
| 178.332107
| 6.031799
| 190.395705
| 166.268509
| 3.794351
| 175.735392
| 183.324095
| 168.146689
| 183.263056
| 162.227863
| 172.745459
| 164.39927
| 161.787275
| 159.828991
| 166.357554
| 168.969548
| 178.29875
| 175.227612
| 172.745459
| 170.263306
| 166.729394
| 162.227863
| 183.263056
| 1
| -0.164333
| 0
| 3,150,300
|
UPS
| 2021-07-30T00:00:00
| 163.165787
| 164.257196
| 160.573694
| 162.006163
| 3,741,600
| 174.067088
| 177.528046
| 177.378661
| 177.151169
| 174.891042
| 166.77472
| 152.901906
| 170.692751
| 171.327054
| 172.352179
| 174.685583
| 175.107832
| 174.306262
| 171.116944
| 167.519726
| 154.264387
| 170.323505
| 174.870499
| 175.807766
| 176.334104
| 176.793691
| 174.02478
| 161.335452
| 159.473361
| 161.534422
| 164.541692
| 171.80135
| 178.390765
| 177.674244
| 181.261238
| 186.708489
| -2.825756
| -0.511289
| 23.527324
| 11.447717
| 43.109466
| 171.824603
| 171.918375
| 173.536293
| 167.297004
| 13.971724
| 160.573694
| 183.075512
| 11.519482
| 8.379617
| -168.593831
| -88.480518
| 113,647,100
| 0.085111
| 94
| 90.393662
| 177.528046
| 6.911163
| 191.350373
| 163.70572
| 3.833939
| 174.538287
| 182.206165
| 166.870408
| 183.263056
| 160.573694
| 171.918375
| 164.248671
| 162.662711
| 161.775937
| 165.135444
| 166.721404
| 177.908366
| 174.59572
| 171.918375
| 169.24103
| 165.429217
| 160.573694
| 183.263056
| 1
| -0.19088
| 3,741,600
| 0
|
UPS
| 2021-08-02T00:00:00
| 163.660324
| 165.186587
| 162.892919
| 164.009919
| 2,782,500
| 172.406952
| 176.692863
| 176.912424
| 176.793391
| 175.040616
| 167.009184
| 152.989426
| 169.286265
| 169.933103
| 171.014971
| 173.683287
| 174.227255
| 173.888775
| 170.920717
| 167.443302
| 154.357879
| 168.431367
| 173.549763
| 174.752509
| 175.805051
| 176.498146
| 173.963109
| 161.442501
| 158.96502
| 159.644871
| 161.62142
| 168.795689
| 176.934362
| 176.81801
| 180.456469
| 186.749259
| -3.309808
| -1.070993
| 25.615232
| 12.739597
| 41.19381
| 171.824603
| 171.918375
| 173.610899
| 167.297004
| 16.683816
| 160.573694
| 183.075512
| 13.717248
| 10.525386
| -136.588073
| -86.282752
| 116,429,600
| 0.0502
| 95
| 90.426212
| 176.692863
| 7.531827
| 191.756517
| 161.629209
| 3.788261
| 173.50229
| 181.078811
| 165.925769
| 183.263056
| 160.573694
| 171.918375
| 162.665559
| 161.073922
| 158.982057
| 164.757424
| 166.349061
| 177.908366
| 174.59572
| 171.918375
| 169.24103
| 165.429217
| 160.573694
| 183.263056
| 0
| -0.112623
| 0
| 2,782,500
|
UPS
| 2021-08-03T00:00:00
| 165.544708
| 165.62998
| 162.492183
| 163.071988
| 2,726,600
| 170.845724
| 175.962132
| 176.534523
| 176.491207
| 175.214523
| 167.245434
| 153.087793
| 168.537954
| 169.135213
| 170.173392
| 172.943416
| 173.559366
| 173.561556
| 170.779243
| 167.405706
| 154.469191
| 167.183686
| 172.488034
| 173.87807
| 175.363926
| 176.248254
| 173.93411
| 161.567429
| 160.594589
| 160.149528
| 160.201837
| 166.310087
| 175.431849
| 175.919073
| 179.606189
| 186.741738
| -3.501012
| -1.556996
| 27.370004
| 12.825073
| 38.662672
| 171.406789
| 171.918375
| 173.610899
| 167.297004
| 21.93153
| 160.573694
| 183.075512
| 22.091612
| 15.776114
| -115.759615
| -77.908388
| 119,156,200
| 0.05932
| 96
| 90.458899
| 175.962132
| 7.87877
| 191.719672
| 160.204591
| 3.843684
| 172.744425
| 180.431793
| 165.057057
| 183.263056
| 160.573694
| 171.918375
| 163.913277
| 162.639966
| 161.619608
| 164.933634
| 166.206945
| 177.908366
| 174.59572
| 171.918375
| 169.24103
| 165.429217
| 160.573694
| 183.263056
| 0
| -0.04515
| 2,726,600
| 0
|
UPS
| 2021-08-04T00:00:00
| 162.679749
| 165.246275
| 162.500696
| 164.495927
| 2,341,700
| 168.998851
| 174.96153
| 175.96085
| 176.105121
| 175.3689
| 167.449217
| 153.170158
| 167.366313
| 167.961492
| 169.020524
| 172.010355
| 172.722473
| 173.134819
| 170.566099
| 167.312123
| 154.550888
| 165.698963
| 171.223045
| 172.812318
| 174.8223
| 175.918391
| 173.8437
| 161.662871
| 161.955341
| 161.134465
| 159.543829
| 164.112058
| 173.869557
| 174.961113
| 178.697532
| 186.679467
| -3.839461
| -2.013489
| 28.999435
| 12.05145
| 36.330495
| 171.202139
| 171.918375
| 173.610899
| 167.297004
| 16.550401
| 160.573694
| 183.075512
| 9.359487
| 15.056115
| -113.770574
| -90.640513
| 116,814,500
| 0.000336
| 95
| 90.485878
| 174.96153
| 8.241535
| 191.4446
| 158.478461
| 3.869264
| 171.785885
| 179.524413
| 164.047356
| 183.075512
| 160.573694
| 171.824603
| 164.555624
| 163.481267
| 161.417826
| 166.619065
| 167.693421
| 177.765083
| 174.479818
| 171.824603
| 169.169389
| 165.389083
| 160.573694
| 183.075512
| 1
| -0.087235
| 0
| 2,341,700
|
UPS
| 2021-08-05T00:00:00
| 162.364273
| 163.967286
| 162.091427
| 163.242516
| 2,045,200
| 167.053923
| 174.038521
| 175.362279
| 175.745808
| 175.500627
| 167.692698
| 153.260752
| 166.365905
| 166.943816
| 167.996485
| 171.133439
| 171.925688
| 172.712444
| 170.350261
| 167.214146
| 154.628633
| 164.492676
| 170.023307
| 171.766427
| 174.283443
| 175.576164
| 173.743008
| 161.754355
| 162.503317
| 161.869364
| 159.582069
| 162.197457
| 172.314948
| 173.977239
| 177.748684
| 186.567277
| -4.086039
| -2.427999
| 30.575577
| 11.587576
| 35.771881
| 170.775804
| 171.918375
| 173.894414
| 167.297004
| 17.573151
| 160.573694
| 183.075512
| 7.957487
| 13.136195
| -107.074164
| -92.042513
| 114,769,300
| -0.042084
| 94
| 90.509323
| 174.038521
| 8.577243
| 191.193008
| 156.884034
| 3.794961
| 170.888588
| 178.47851
| 163.298667
| 183.075512
| 160.573694
| 171.824603
| 163.475573
| 161.704872
| 160.729994
| 164.45045
| 166.221152
| 177.765083
| 174.479818
| 171.824603
| 169.169389
| 165.389083
| 160.573694
| 183.075512
| 1
| -0.122782
| 0
| 2,045,200
|
UPS
| 2021-08-06T00:00:00
| 164.223068
| 165.374157
| 163.097546
| 163.515356
| 2,340,100
| 165.43045
| 173.129581
| 174.761322
| 175.384108
| 175.669811
| 167.95324
| 153.34899
| 165.937338
| 166.449134
| 167.415959
| 170.505223
| 171.333179
| 172.379528
| 170.189019
| 167.154916
| 154.7241
| 163.977975
| 169.088502
| 170.909565
| 173.831571
| 175.279386
| 173.674303
| 161.863433
| 162.93694
| 162.58242
| 160.292316
| 160.742518
| 170.844104
| 173.034499
| 176.801426
| 186.417858
| -4.084383
| -2.759276
| 31.374448
| 13.779909
| 33.541023
| 164.730437
| 171.918375
| 173.937049
| 167.297004
| 20.981098
| 160.573694
| 183.075512
| 16.218131
| 11.178368
| -83.728031
| -83.781869
| 117,109,400
| -0.05385
| 95
| 90.536822
| 173.129581
| 8.607485
| 190.344552
| 155.914611
| 3.718219
| 170.253777
| 177.690215
| 162.817339
| 183.075512
| 160.573694
| 171.824603
| 162.807662
| 161.648038
| 160.931804
| 163.523897
| 164.68352
| 177.765083
| 174.479818
| 171.824603
| 169.169389
| 165.389083
| 160.573694
| 183.075512
| 0
| -0.05256
| 2,340,100
| 0
|
UPS
| 2021-08-09T00:00:00
| 162.841782
| 163.847932
| 162.730944
| 162.918531
| 2,150,100
| 163.820624
| 172.17673
| 174.060434
| 175.012006
| 175.832572
| 168.218384
| 153.439332
| 165.318226
| 165.793252
| 166.71224
| 169.808547
| 170.679994
| 172.005498
| 169.995671
| 167.069508
| 154.804873
| 163.507308
| 168.108711
| 169.992677
| 173.339715
| 174.941806
| 173.573086
| 161.957888
| 162.954125
| 162.919983
| 161.069805
| 159.620891
| 169.419972
| 172.110941
| 175.859234
| 186.230611
| -4.146728
| -3.036766
| 32.186947
| 13.335899
| 33.251935
| 163.792479
| 171.918375
| 175.156345
| 167.297004
| 17.434749
| 160.573694
| 183.075512
| 10.079575
| 11.418398
| -83.35043
| -89.920425
| 114,959,300
| -0.100625
| 94
| 90.561597
| 172.17673
| 8.640383
| 189.457495
| 154.895964
| 3.606762
| 169.547872
| 176.761396
| 162.334349
| 183.075512
| 160.573694
| 171.824603
| 164.23159
| 163.089024
| 161.954979
| 165.365635
| 166.508201
| 177.765083
| 174.479818
| 171.824603
| 169.169389
| 165.389083
| 160.573694
| 183.075512
| 1
| -0.092258
| 0
| 2,150,100
|
UPS
| 2021-08-10T00:00:00
| 162.526276
| 163.813794
| 162.34721
| 163.012287
| 1,668,000
| 163.430101
| 171.295927
| 173.355111
| 174.602898
| 175.974719
| 168.484192
| 153.527007
| 164.759836
| 165.199256
| 166.068245
| 169.146522
| 170.052785
| 171.633764
| 169.799108
| 166.979543
| 154.881703
| 163.271972
| 167.18962
| 169.105434
| 172.850079
| 174.591641
| 173.460371
| 162.048306
| 162.82986
| 162.838267
| 161.631143
| 158.832967
| 168.043793
| 171.20077
| 174.936462
| 186.009713
| -4.173486
| -3.26411
| 33.018269
| 12.896064
| 33.018204
| 163.204162
| 171.918375
| 176.196596
| 167.297004
| 17.246462
| 160.573694
| 182.239885
| 9.012114
| 11.76994
| -75.402917
| -90.987886
| 113,291,300
| -0.100424
| 93
| 90.580722
| 171.295927
| 8.683416
| 188.662759
| 153.929096
| 3.55682
| 168.879149
| 175.992788
| 161.76551
| 183.075512
| 160.573694
| 171.824603
| 163.140219
| 162.432507
| 162.023231
| 163.549494
| 164.257207
| 177.765083
| 174.479818
| 171.824603
| 169.169389
| 165.389083
| 160.573694
| 183.075512
| 1
| -0.125738
| 0
| 1,668,000
|
UPS
| 2021-08-11T00:00:00
| 164.052536
| 164.154865
| 162.620067
| 163.123135
| 2,131,100
| 163.460799
| 170.480355
| 172.609542
| 174.246655
| 176.172858
| 168.772984
| 153.626881
| 164.618376
| 164.990762
| 165.758136
| 168.683432
| 169.591228
| 171.336461
| 169.647882
| 166.921582
| 154.972955
| 163.385142
| 166.499774
| 168.389852
| 172.436339
| 174.277899
| 173.372615
| 162.153037
| 163.044382
| 162.995794
| 162.211048
| 158.544913
| 166.767566
| 170.330185
| 174.054273
| 185.766637
| -4.025136
| -3.416315
| 33.608657
| 13.201397
| 31.765322
| 163.101837
| 171.918375
| 176.143312
| 167.297004
| 19.679684
| 160.573694
| 181.830584
| 16.365716
| 11.819135
| -60.321625
| -83.634284
| 115,422,400
| -0.089384
| 94
| 90.60566
| 170.480355
| 8.551905
| 187.584164
| 153.376546
| 3.559256
| 168.419472
| 175.537984
| 161.300959
| 183.075512
| 160.573694
| 171.824603
| 162.89576
| 161.977726
| 161.429177
| 163.444309
| 164.362343
| 177.765083
| 174.479818
| 171.824603
| 169.169389
| 165.389083
| 160.573694
| 183.075512
| 0
| -0.053735
| 2,131,100
| 0
|
UPS
| 2021-08-12T00:00:00
| 165.109863
| 165.894313
| 163.941718
| 164.2913
| 2,457,900
| 163.616837
| 169.660946
| 171.980958
| 173.935092
| 176.17781
| 169.05733
| 153.748385
| 164.716674
| 165.012417
| 165.658402
| 168.358562
| 169.246507
| 171.092281
| 169.528461
| 166.885707
| 155.07382
| 163.684972
| 165.988298
| 167.812953
| 172.078034
| 173.986768
| 173.300078
| 162.267296
| 163.76457
| 163.621979
| 162.988936
| 158.787181
| 165.62663
| 169.513104
| 173.223597
| 185.510584
| -3.778692
| -3.488791
| 33.264016
| 16.745535
| 30.281704
| 163.99287
| 171.824603
| 176.746574
| 167.297004
| 23.529415
| 160.573694
| 180.977914
| 22.231525
| 15.869785
| -41.14791
| -77.768475
| 117,880,300
| -0.091834
| 95
| 90.634814
| 169.660946
| 8.21933
| 186.099606
| 153.222285
| 3.558038
| 168.104271
| 175.220346
| 160.988195
| 183.075512
| 160.573694
| 171.824603
| 163.609156
| 163.063447
| 162.074358
| 164.598245
| 165.143953
| 177.765083
| 174.479818
| 171.824603
| 169.169389
| 165.389083
| 160.573694
| 183.075512
| 0
| 0.008096
| 2,457,900
| 0
|
UPS
| 2021-08-13T00:00:00
| 165.399719
| 166.184168
| 164.512955
| 164.589691
| 2,432,200
| 163.84023
| 168.953659
| 171.300872
| 173.628132
| 176.138652
| 169.354757
| 153.859437
| 164.853283
| 165.082835
| 165.618605
| 168.089577
| 168.950601
| 170.869043
| 169.41981
| 166.856281
| 155.176565
| 164.009133
| 165.582467
| 167.306704
| 171.743313
| 173.703134
| 173.22765
| 162.383229
| 164.760502
| 164.439883
| 163.897242
| 159.402604
| 164.632119
| 168.75081
| 172.44523
| 185.247042
| -3.519424
| -3.494917
| 32.800223
| 16.770237
| 29.03188
| 164.137798
| 171.824603
| 176.50357
| 167.297004
| 25.614127
| 160.573694
| 168.88718
| 58.050561
| 32.215934
| -31.162014
| -41.949439
| 120,312,500
| -0.047625
| 96
| 90.663753
| 168.953659
| 7.927433
| 184.808526
| 153.098792
| 3.500787
| 167.846694
| 174.848269
| 160.84512
| 183.075512
| 160.573694
| 171.824603
| 164.981965
| 164.069616
| 163.02937
| 166.022211
| 166.934559
| 177.765083
| 174.479818
| 171.824603
| 169.169389
| 165.389083
| 160.573694
| 183.075512
| 0
| 0.060922
| 2,432,200
| 0
|
UPS
| 2021-08-16T00:00:00
| 168.0345
| 168.247666
| 165.058698
| 165.433872
| 3,091,700
| 164.277647
| 168.3423
| 170.746299
| 173.396889
| 176.074092
| 169.678108
| 154.046776
| 165.489526
| 165.619502
| 165.990281
| 168.08457
| 168.880131
| 170.757885
| 169.383354
| 166.879612
| 155.304505
| 164.771727
| 165.494928
| 167.055445
| 171.523955
| 173.489867
| 173.201506
| 162.524275
| 166.374974
| 165.828527
| 165.15578
| 160.441796
| 163.850112
| 168.089968
| 171.744294
| 184.990128
| -3.066005
| -3.409135
| 31.400651
| 20.518135
| 26.762064
| 165.169547
| 171.824603
| 176.620815
| 173.665729
| 54.480427
| 160.573694
| 168.247666
| 97.222221
| 59.168102
| -10.991605
| -2.777779
| 123,404,200
| -0.050186
| 97
| 90.701803
| 168.3423
| 7.467607
| 183.277514
| 153.407086
| 2.534843
| 167.864581
| 172.934267
| 162.794894
| 183.075512
| 160.573694
| 171.824603
| 165.365614
| 164.54706
| 163.6944
| 166.218274
| 167.036828
| 177.765083
| 174.479818
| 171.824603
| 169.169389
| 165.389083
| 160.573694
| 183.075512
| 0
| 0.105783
| 3,091,700
| 0
|
UPS
| 2021-08-17T00:00:00
| 168.622833
| 169.083279
| 165.885789
| 166.857825
| 2,957,700
| 164.58546
| 167.715592
| 170.28552
| 173.138362
| 176.015791
| 169.978999
| 154.213672
| 166.116188
| 166.165562
| 166.395289
| 168.133503
| 168.860339
| 170.674157
| 169.36334
| 166.914131
| 155.437025
| 165.561761
| 165.521646
| 166.892101
| 171.336737
| 173.293781
| 173.18061
| 162.66931
| 168.018725
| 167.407586
| 166.540116
| 161.747356
| 163.271184
| 167.526716
| 171.120907
| 184.741508
| -2.62889
| -3.253086
| 29.740544
| 20.955286
| 24.678627
| 165.587353
| 171.824603
| 176.94056
| 175.528404
| 65.442938
| 160.573694
| 169.083279
| 94.589092
| 83.287291
| 1.173968
| -5.410908
| 126,361,900
| -0.016113
| 98
| 90.738446
| 167.715592
| 6.834684
| 181.384961
| 154.046223
| 2.436787
| 167.936795
| 172.810369
| 163.063221
| 183.075512
| 160.573694
| 171.824603
| 167.113621
| 165.979577
| 163.924653
| 169.168545
| 170.302589
| 177.765083
| 174.479818
| 171.824603
| 169.169389
| 165.389083
| 160.573694
| 183.075512
| 0
| 0.14361
| 2,957,700
| 0
|
UPS
| 2021-08-18T00:00:00
| 166.098953
| 170.114993
| 166.013682
| 167.991868
| 2,605,800
| 164.92738
| 166.963116
| 169.714919
| 172.883245
| 175.829476
| 170.214512
| 154.385759
| 166.112741
| 166.153451
| 166.349699
| 167.948544
| 168.647925
| 170.494737
| 169.277435
| 166.897989
| 155.543114
| 165.836942
| 165.36768
| 166.570058
| 171.060682
| 173.032811
| 173.103777
| 162.787572
| 168.467867
| 168.080681
| 167.376963
| 162.942018
| 162.798108
| 167.001927
| 170.543849
| 184.489708
| -2.457796
| -3.094028
| 27.766669
| 21.36313
| 22.282435
| 166.231102
| 171.824603
| 177.298678
| 176.507005
| 57.035316
| 160.573694
| 170.114993
| 57.908876
| 83.240063
| 3.495591
| -42.091124
| 123,756,100
| -0.033051
| 97
| 90.769654
| 166.963116
| 6.062794
| 179.088703
| 154.837529
| 2.553114
| 167.761763
| 172.867991
| 162.655535
| 182.239885
| 160.573694
| 171.406789
| 167.863967
| 166.644655
| 164.666477
| 169.842145
| 171.061457
| 177.126664
| 173.9634
| 171.406789
| 168.850179
| 165.210259
| 160.573694
| 182.239885
| 1
| 0.075234
| 0
| 2,605,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.