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
| 2021-08-19T00:00:00
| 165.467941
| 167.284119
| 164.137788
| 165.101302
| 2,858,800
| 165.237747
| 166.145835
| 169.073715
| 172.763871
| 175.610872
| 170.442358
| 154.544465
| 165.983781
| 166.028813
| 166.214044
| 167.723034
| 168.403311
| 170.297608
| 169.177186
| 166.869671
| 155.641869
| 165.935225
| 165.225282
| 166.243367
| 170.769886
| 172.760139
| 173.009786
| 162.897842
| 167.789301
| 167.78066
| 167.567185
| 163.918144
| 162.397464
| 166.500169
| 170.001469
| 184.231763
| -2.346077
| -2.944438
| 26.624341
| 19.7767
| 25.055249
| 166.231102
| 171.824603
| 177.637601
| 176.507005
| 56.267301
| 162.091427
| 170.114993
| 42.082459
| 64.860142
| -5.25397
| -57.917541
| 120,897,300
| -0.050513
| 96
| 90.803577
| 166.145835
| 4.956298
| 176.058432
| 156.233239
| 2.514745
| 167.543303
| 172.572793
| 162.513814
| 181.830584
| 160.573694
| 171.202139
| 167.409209
| 164.703425
| 163.307898
| 168.804737
| 171.510521
| 176.813958
| 173.710452
| 171.202139
| 168.693826
| 165.122668
| 160.573694
| 181.830584
| 1
| 0.016397
| 2,858,800
| 0
|
UPS
| 2021-08-20T00:00:00
| 165.639404
| 166.522288
| 164.662232
| 164.962233
| 2,222,800
| 165.379381
| 165.404916
| 168.517473
| 172.611434
| 175.392179
| 170.667675
| 154.68756
| 165.914906
| 165.958011
| 166.125638
| 167.533614
| 168.190703
| 170.114933
| 169.084086
| 166.84531
| 155.741347
| 166.008254
| 165.177051
| 165.979189
| 170.490495
| 172.497732
| 172.914678
| 163.00824
| 166.621986
| 167.024237
| 167.349291
| 164.704204
| 162.06472
| 166.018639
| 169.48922
| 183.967949
| -2.218134
| -2.799177
| 25.563608
| 18.883901
| 23.924155
| 166.231102
| 171.824603
| 177.678105
| 176.507005
| 55.484246
| 162.091427
| 170.114993
| 44.219452
| 48.070262
| 1.315254
| -55.780548
| 123,120,100
| -0.035808
| 97
| 90.829992
| 165.404916
| 3.635917
| 172.676751
| 158.133081
| 2.483772
| 167.36198
| 172.329524
| 162.394435
| 180.977914
| 160.573694
| 170.775804
| 165.629949
| 163.97578
| 162.483618
| 167.122111
| 168.776281
| 176.162518
| 173.183502
| 170.775804
| 168.368106
| 164.940197
| 160.573694
| 180.977914
| 0
| 0.066009
| 2,222,800
| 0
|
UPS
| 2021-08-23T00:00:00
| 165.433701
| 167.430907
| 165.339411
| 166.496595
| 2,248,700
| 165.638573
| 164.729598
| 167.924353
| 172.454882
| 175.167801
| 170.879479
| 154.833397
| 165.818665
| 165.862682
| 166.019186
| 167.342712
| 167.978625
| 169.931356
| 168.988023
| 166.817357
| 155.837788
| 166.01813
| 165.179792
| 165.741976
| 170.209015
| 172.235667
| 172.811035
| 163.115166
| 165.620281
| 166.159344
| 166.931368
| 165.279897
| 161.786436
| 165.548183
| 169.001141
| 183.697123
| -2.109025
| -2.661147
| 24.158999
| 20.156884
| 22.68411
| 166.36753
| 171.824603
| 177.678105
| 176.507005
| 49.660831
| 162.091427
| 170.114993
| 41.655707
| 42.652539
| 11.422596
| -58.344293
| 120,871,400
| -0.040776
| 96
| 90.856623
| 164.729598
| 1.760053
| 168.249705
| 161.209492
| 2.409037
| 167.178334
| 171.996407
| 162.360261
| 170.114993
| 160.573694
| 165.344344
| 165.607975
| 164.693662
| 163.747919
| 166.553717
| 167.46803
| 167.863247
| 166.470217
| 165.344344
| 164.21847
| 162.615532
| 160.573694
| 170.114993
| 1
| 0.008097
| 0
| 2,248,700
|
UPS
| 2021-08-24T00:00:00
| 165.665115
| 166.873714
| 165.33082
| 165.647968
| 1,667,500
| 165.952457
| 164.691279
| 167.304678
| 172.33894
| 174.915733
| 171.08265
| 154.976285
| 165.787955
| 165.826761
| 165.964713
| 167.190204
| 167.800663
| 169.764052
| 168.900578
| 166.79454
| 155.935572
| 166.022956
| 165.268889
| 165.568189
| 169.94275
| 171.985596
| 172.70778
| 163.222945
| 165.197957
| 165.527491
| 166.466249
| 165.701961
| 161.569
| 165.091271
| 168.535
| 183.420523
| -1.981046
| -2.525126
| 22.858315
| 19.359691
| 21.80899
| 167.028356
| 171.824603
| 177.354095
| 176.507005
| 60.870826
| 162.091427
| 170.114993
| 44.539896
| 43.471685
| 11.319205
| -55.460104
| 122,538,900
| -0.134332
| 97
| 90.876419
| 164.691279
| 1.729121
| 168.14952
| 161.233037
| 2.301814
| 167.034218
| 171.637846
| 162.43059
| 170.114993
| 160.573694
| 165.344344
| 166.068006
| 164.705106
| 163.976511
| 166.796601
| 168.159502
| 167.863247
| 166.470217
| 165.344344
| 164.21847
| 162.615532
| 160.573694
| 170.114993
| 0
| 0.058542
| 1,667,500
| 0
|
UPS
| 2021-08-25T00:00:00
| 165.322235
| 166.265127
| 164.756513
| 165.536527
| 1,593,900
| 166.079427
| 164.770113
| 166.671628
| 172.194824
| 174.674594
| 171.276708
| 155.100192
| 165.694811
| 165.735029
| 165.865871
| 167.020388
| 167.610015
| 169.589863
| 168.806411
| 166.765386
| 156.028972
| 165.90837
| 165.32898
| 165.415693
| 169.667585
| 171.733136
| 172.593712
| 163.325889
| 165.084126
| 165.189274
| 165.934907
| 165.999451
| 161.403981
| 164.642745
| 168.081575
| 183.136273
| -1.885553
| -2.397212
| 21.899646
| 18.585684
| 22.459051
| 167.126391
| 171.824603
| 177.262432
| 176.507005
| 60.749581
| 162.34721
| 170.114993
| 38.299533
| 41.498379
| 6.500745
| -61.700467
| 120,945,000
| -0.100371
| 96
| 90.895246
| 164.770113
| 1.71965
| 168.209413
| 161.330812
| 2.275582
| 166.871172
| 171.422336
| 162.320008
| 170.114993
| 160.573694
| 165.344344
| 165.95655
| 165.039385
| 164.413655
| 166.58228
| 167.499444
| 167.863247
| 166.470217
| 165.344344
| 164.21847
| 162.615532
| 160.573694
| 170.114993
| 1
| 0.00138
| 0
| 1,593,900
|
UPS
| 2021-08-26T00:00:00
| 164.885101
| 165.845127
| 164.636528
| 165.767985
| 1,969,700
| 166.05695
| 164.836893
| 165.99449
| 172.074707
| 174.447993
| 171.457737
| 155.240605
| 165.532869
| 165.580497
| 165.714983
| 166.826271
| 167.400406
| 169.405363
| 168.703219
| 166.728152
| 156.117093
| 165.69122
| 165.339932
| 165.278268
| 169.380929
| 171.475518
| 172.467146
| 163.423252
| 164.968591
| 164.987823
| 165.405736
| 166.145355
| 161.29274
| 164.197933
| 167.633445
| 182.84215
| -1.824121
| -2.282594
| 21.062975
| 17.965978
| 22.041214
| 167.126391
| 171.406789
| 177.307209
| 176.507005
| 52.683155
| 162.34721
| 170.114993
| 32.67201
| 38.503813
| 2.802087
| -67.32799
| 118,975,300
| -0.071343
| 95
| 90.918361
| 164.836893
| 1.695518
| 168.227929
| 161.445858
| 2.146919
| 166.682022
| 170.97586
| 162.388185
| 170.114993
| 160.573694
| 165.344344
| 165.447958
| 164.63079
| 163.939345
| 166.139403
| 166.956572
| 167.863247
| 166.470217
| 165.344344
| 164.21847
| 162.615532
| 160.573694
| 170.114993
| 1
| -0.047501
| 0
| 1,969,700
|
UPS
| 2021-08-27T00:00:00
| 165.690842
| 166.188001
| 164.696522
| 164.850819
| 1,947,800
| 166.086063
| 164.963146
| 165.403812
| 172.011122
| 174.273208
| 171.655481
| 155.378718
| 165.564463
| 165.600559
| 165.711269
| 166.72305
| 167.268901
| 169.259695
| 168.623946
| 166.707612
| 156.212354
| 165.624655
| 165.42126
| 165.25491
| 169.130581
| 171.245066
| 172.35295
| 163.527234
| 165.074496
| 165.037614
| 165.162094
| 166.205582
| 161.277831
| 163.780668
| 167.197975
| 182.541558
| -1.690927
| -2.16426
| 20.090639
| 18.179112
| 21.105954
| 167.126391
| 171.202139
| 177.307209
| 176.507005
| 62.11202
| 162.34721
| 170.114993
| 43.044858
| 38.005467
| 6.877854
| -56.955142
| 120,923,100
| -0.093035
| 96
| 90.941454
| 164.963146
| 1.658132
| 168.279411
| 161.646881
| 2.146873
| 166.587624
| 170.88137
| 162.293879
| 170.114993
| 162.091427
| 166.10321
| 165.122252
| 164.399377
| 163.913653
| 165.607976
| 166.330851
| 168.221432
| 167.049991
| 166.10321
| 165.15643
| 163.808471
| 162.091427
| 170.114993
| 0
| 0.010944
| 1,947,800
| 0
|
UPS
| 2021-08-30T00:00:00
| 166.299408
| 167.670884
| 165.313669
| 166.187985
| 1,507,700
| 165.912553
| 165.0951
| 164.898187
| 171.964484
| 174.050303
| 171.850229
| 155.511869
| 165.711452
| 165.727623
| 165.801752
| 166.684537
| 167.194325
| 169.143606
| 168.562774
| 166.699528
| 156.312722
| 165.663445
| 165.548523
| 165.323802
| 168.906593
| 171.035229
| 172.246889
| 163.635898
| 165.480769
| 165.3747
| 165.25801
| 166.23384
| 161.378371
| 163.411619
| 166.779442
| 182.236383
| -1.518756
| -2.035159
| 18.919032
| 21.191907
| 19.684331
| 167.126391
| 170.775804
| 177.307209
| 175.789455
| 65.650499
| 162.620067
| 170.114993
| 49.091089
| 41.602652
| 20.244591
| -50.908911
| 122,430,800
| -0.080687
| 97
| 90.959465
| 165.0951
| 1.654001
| 168.403103
| 161.787098
| 2.210489
| 166.560175
| 170.981154
| 162.139196
| 170.114993
| 162.091427
| 166.10321
| 165.525122
| 164.862242
| 164.033642
| 166.353721
| 167.016601
| 168.221432
| 167.049991
| 166.10321
| 165.15643
| 163.808471
| 162.091427
| 170.114993
| 0
| 0.060859
| 1,507,700
| 0
|
UPS
| 2021-08-31T00:00:00
| 167.688034
| 168.099472
| 165.347952
| 166.89086
| 2,782,000
| 165.819073
| 165.202267
| 164.948448
| 171.850972
| 173.83788
| 172.034085
| 155.662589
| 166.106769
| 166.084061
| 166.091949
| 166.775764
| 167.232302
| 169.086524
| 168.539754
| 166.719103
| 156.42591
| 165.98626
| 165.795469
| 165.538406
| 168.738889
| 170.867801
| 172.164469
| 163.757054
| 166.405407
| 166.150149
| 165.784709
| 166.335248
| 161.627277
| 163.115727
| 166.392732
| 181.931308
| -1.255783
| -1.879284
| 18.046139
| 20.75355
| 18.147736
| 166.11863
| 165.344344
| 177.315736
| 175.789455
| 65.253773
| 163.941718
| 170.114993
| 60.686036
| 50.940661
| 31.755159
| -39.313964
| 125,212,800
| -0.094545
| 98
| 90.993288
| 165.202267
| 1.751242
| 168.704751
| 161.699782
| 2.290699
| 166.66759
| 171.248988
| 162.086193
| 170.114993
| 162.091427
| 166.10321
| 166.427987
| 165.18509
| 164.070771
| 167.542305
| 168.785202
| 168.221432
| 167.049991
| 166.10321
| 165.15643
| 163.808471
| 162.091427
| 170.114993
| 0
| 0.103232
| 2,782,000
| 0
|
UPS
| 2021-09-01T00:00:00
| 168.348053
| 169.110933
| 165.802259
| 167.765184
| 2,381,100
| 166.043983
| 165.485682
| 165.132548
| 171.71519
| 173.635275
| 172.202138
| 155.814248
| 166.555026
| 166.495696
| 166.439042
| 166.9187
| 167.318129
| 169.057565
| 168.53471
| 166.751359
| 156.544538
| 166.446074
| 166.095068
| 165.799914
| 168.601519
| 170.723332
| 172.091479
| 163.883277
| 167.570961
| 167.166592
| 166.585031
| 166.542275
| 162.010206
| 162.900512
| 166.045332
| 181.628228
| -0.982788
| -1.699985
| 17.72605
| 21.654782
| 16.481621
| 166.873731
| 165.344344
| 172.698573
| 173.56828
| 64.055364
| 164.137788
| 170.114993
| 70.438687
| 60.071937
| 46.484831
| -29.561313
| 127,593,900
| -0.020797
| 99
| 91.022462
| 165.485682
| 1.779955
| 169.045591
| 161.925773
| 2.387562
| 166.827634
| 171.602757
| 162.052511
| 170.114993
| 162.091427
| 166.10321
| 167.045153
| 165.990834
| 164.293634
| 168.742353
| 169.796672
| 168.221432
| 167.049991
| 166.10321
| 165.15643
| 163.808471
| 162.091427
| 170.114993
| 0
| 0.138945
| 2,381,100
| 0
|
UPS
| 2021-09-02T00:00:00
| 169.88237
| 170.790967
| 168.48518
| 168.785194
| 2,021,200
| 166.485426
| 165.861587
| 165.385863
| 171.633627
| 173.479152
| 172.378406
| 155.953466
| 167.220494
| 167.111455
| 166.968785
| 167.188124
| 167.515379
| 169.08991
| 168.570174
| 166.813359
| 156.677253
| 167.143963
| 166.5138
| 166.165285
| 168.529644
| 170.624572
| 172.045543
| 164.023259
| 168.977684
| 168.472529
| 167.702364
| 166.957536
| 162.53224
| 162.786666
| 165.751167
| 181.332645
| -0.635307
| -1.487049
| 18.147024
| 24.860305
| 15.360321
| 167.713748
| 165.682331
| 172.698573
| 173.56828
| 67.55992
| 164.137788
| 170.790967
| 86.343412
| 72.489378
| 90.204575
| -13.656588
| 129,615,100
| 0.020904
| 100
| 91.0477
| 165.861587
| 1.877262
| 169.61611
| 162.107063
| 2.442683
| 167.118562
| 172.003928
| 162.233196
| 170.790967
| 162.34721
| 166.569089
| 167.753748
| 166.396564
| 164.445074
| 169.705238
| 171.062423
| 168.798241
| 167.565452
| 166.569089
| 165.572726
| 164.154174
| 162.34721
| 170.790967
| 0
| 0.168785
| 2,021,200
| 0
|
UPS
| 2021-09-03T00:00:00
| 169.153793
| 170.15668
| 168.802351
| 169.04237
| 1,491,800
| 166.836865
| 166.108123
| 165.625383
| 171.502022
| 173.309241
| 172.574628
| 156.087187
| 167.607154
| 167.482789
| 167.30494
| 167.366821
| 167.641411
| 169.092415
| 168.585533
| 166.859705
| 156.801397
| 167.62912
| 166.827343
| 166.455126
| 168.432396
| 170.510746
| 171.981689
| 164.154605
| 169.884188
| 169.441491
| 168.70699
| 167.465044
| 163.130389
| 162.749376
| 165.497179
| 181.040658
| -0.413945
| -1.272428
| 18.537928
| 23.889935
| 14.760763
| 167.713748
| 165.682331
| 172.698573
| 173.56828
| 55.154391
| 164.137788
| 170.790967
| 75.392608
| 77.391569
| 84.458264
| -24.607392
| 128,123,300
| 0.005661
| 99
| 91.066146
| 166.108123
| 1.972127
| 170.052376
| 162.16387
| 2.311637
| 167.312393
| 171.935668
| 162.689118
| 170.790967
| 162.34721
| 166.569089
| 169.719506
| 168.648044
| 167.413718
| 170.953832
| 172.025293
| 168.798241
| 167.565452
| 166.569089
| 165.572726
| 164.154174
| 162.34721
| 170.790967
| 1
| 0.093455
| 1,491,800
| 0
|
UPS
| 2021-09-07T00:00:00
| 167.628036
| 169.676671
| 167.38803
| 169.419517
| 2,266,200
| 167.056299
| 166.347436
| 165.784092
| 171.348258
| 173.123625
| 172.726485
| 156.215091
| 167.611331
| 167.509198
| 167.354647
| 167.390568
| 167.640382
| 169.034989
| 168.560335
| 166.874919
| 156.909125
| 167.77297
| 166.972097
| 166.609176
| 168.280475
| 170.361241
| 171.883737
| 164.269439
| 169.743806
| 169.592121
| 169.189364
| 167.888742
| 163.725185
| 162.752546
| 165.263634
| 180.746
| -0.357508
| -1.089444
| 18.00033
| 22.305477
| 17.880385
| 167.713748
| 166.441197
| 171.871489
| 172.741196
| 45.783005
| 164.137788
| 170.790967
| 52.459861
| 71.398627
| 56.326179
| -47.540139
| 125,857,100
| 0.004122
| 98
| 91.093603
| 166.347436
| 1.84094
| 170.029316
| 162.665556
| 2.24672
| 167.342454
| 171.835893
| 162.849015
| 170.790967
| 162.34721
| 166.569089
| 169.370941
| 168.585203
| 168.016612
| 169.939532
| 170.72527
| 168.798241
| 167.565452
| 166.569089
| 165.572726
| 164.154174
| 162.34721
| 170.790967
| 1
| 0.028579
| 0
| 2,266,200
|
UPS
| 2021-09-08T00:00:00
| 166.779449
| 167.610892
| 165.845125
| 167.610892
| 2,455,300
| 167.167732
| 166.560094
| 165.833481
| 171.184002
| 172.938632
| 172.869263
| 156.34706
| 167.444954
| 167.376516
| 167.266155
| 167.335012
| 167.574156
| 168.946536
| 168.51347
| 166.873029
| 157.007337
| 167.722634
| 167.013241
| 166.685742
| 168.101306
| 170.194289
| 171.765974
| 164.374557
| 168.71191
| 168.932662
| 169.051694
| 168.141241
| 164.268688
| 162.776272
| 165.039617
| 180.445865
| -0.376911
| -0.946937
| 16.776509
| 21.129775
| 21.499295
| 167.713748
| 166.441197
| 171.871489
| 172.741196
| 53.362203
| 164.137788
| 170.790967
| 39.705252
| 55.852574
| 7.220972
| -60.294748
| 123,401,800
| 0.035182
| 97
| 91.122999
| 166.560094
| 1.607106
| 169.774307
| 163.345882
| 2.08112
| 167.288835
| 171.451074
| 163.126596
| 170.790967
| 162.620067
| 166.705517
| 168.230912
| 166.785154
| 165.942272
| 169.073795
| 170.519553
| 168.862635
| 167.669683
| 166.705517
| 165.741351
| 164.36864
| 162.620067
| 170.790967
| 1
| -0.027032
| 0
| 2,455,300
|
UPS
| 2021-09-09T00:00:00
| 162.01358
| 166.599442
| 161.190705
| 165.630836
| 3,636,700
| 166.836867
| 166.458147
| 165.806835
| 170.883842
| 172.672359
| 172.978384
| 156.466666
| 166.35868
| 166.401437
| 166.458067
| 166.851246
| 167.14642
| 168.674655
| 168.34242
| 166.776802
| 157.057151
| 166.785515
| 166.58024
| 166.391903
| 167.741681
| 169.906788
| 171.55101
| 164.430941
| 166.038183
| 166.816048
| 167.695382
| 167.87241
| 164.616217
| 162.732186
| 164.773749
| 180.121484
| -0.768
| -0.91115
| 17.466626
| 17.93802
| 30.831877
| 165.990836
| 165.990836
| 171.662582
| 172.741196
| 37.883392
| 161.190705
| 170.790967
| 8.571383
| 33.578832
| -134.267884
| -91.428617
| 119,765,100
| -0.059891
| 96
| 91.163757
| 166.458147
| 1.824513
| 170.107173
| 162.809121
| 2.255578
| 166.78643
| 171.297585
| 162.275275
| 170.790967
| 161.190705
| 165.990836
| 166.745155
| 165.879419
| 164.979389
| 167.645186
| 168.510922
| 168.525305
| 167.123667
| 165.990836
| 164.858005
| 163.245161
| 161.190705
| 170.790967
| 1
| -0.074444
| 0
| 3,636,700
|
UPS
| 2021-09-10T00:00:00
| 165.656525
| 166.025114
| 162.870725
| 163.273595
| 3,094,100
| 166.914009
| 166.48548
| 165.938525
| 170.650402
| 172.476714
| 173.110102
| 156.592514
| 166.218249
| 166.265998
| 166.334753
| 166.742635
| 167.031812
| 168.556297
| 168.271739
| 166.754618
| 157.142717
| 166.570907
| 166.503895
| 166.380341
| 167.536688
| 169.72216
| 171.406022
| 164.522382
| 164.298919
| 165.160237
| 166.451215
| 167.497489
| 164.891315
| 162.694819
| 164.510775
| 179.788635
| -0.775052
| -0.88393
| 18.107449
| 16.062473
| 27.608186
| 165.990836
| 165.990836
| 171.560257
| 172.741196
| 50.048291
| 161.190705
| 170.790967
| 46.517684
| 31.598106
| -76.114744
| -53.482316
| 122,859,200
| -0.019111
| 97
| 91.200178
| 166.48548
| 1.807264
| 170.100009
| 162.870951
| 2.409255
| 166.67882
| 171.497329
| 161.860311
| 170.790967
| 161.190705
| 165.990836
| 163.267909
| 159.936376
| 157.859172
| 165.345113
| 168.676646
| 168.525305
| 167.123667
| 165.990836
| 164.858005
| 163.245161
| 161.190705
| 170.790967
| 0
| -0.014609
| 3,094,100
| 0
|
UPS
| 2021-09-13T00:00:00
| 166.625137
| 167.430879
| 165.09081
| 166.899438
| 2,136,200
| 167.007439
| 166.546751
| 166.034608
| 170.397965
| 172.267608
| 173.26101
| 156.697527
| 166.299626
| 166.331296
| 166.379427
| 166.731953
| 167.00053
| 168.480566
| 168.228407
| 166.752054
| 157.237069
| 166.518385
| 166.517196
| 166.433157
| 167.378835
| 169.568172
| 171.277607
| 164.622209
| 164.012585
| 164.516663
| 165.690461
| 167.163163
| 165.129212
| 162.683776
| 164.261518
| 179.451388
| -0.694476
| -0.846039
| 17.9541
| 18.775105
| 25.906553
| 165.990836
| 165.990836
| 171.347089
| 172.741196
| 53.222007
| 161.190705
| 170.790967
| 56.607123
| 37.232063
| -10.013347
| -43.392877
| 124,995,400
| -0.008234
| 98
| 91.22563
| 166.546751
| 1.789199
| 170.125149
| 162.968352
| 2.42701
| 166.673707
| 171.527727
| 161.819687
| 170.790967
| 161.190705
| 165.990836
| 164.850788
| 163.676461
| 161.696398
| 166.830851
| 168.005177
| 168.525305
| 167.123667
| 165.990836
| 164.858005
| 163.245161
| 161.190705
| 170.790967
| 0
| 0.036622
| 0
| 2,136,200
|
UPS
| 2021-09-14T00:00:00
| 163.727905
| 167.902329
| 163.565054
| 167.353741
| 1,895,300
| 166.750288
| 166.331421
| 166.070052
| 170.065243
| 172.031355
| 173.391942
| 156.797288
| 165.785282
| 165.857953
| 165.971501
| 166.458858
| 166.748789
| 168.294187
| 168.109973
| 166.69217
| 157.301654
| 165.922106
| 166.248734
| 166.255719
| 167.117264
| 169.343443
| 171.088833
| 164.692163
| 164.003562
| 164.121953
| 164.900727
| 166.678966
| 165.254882
| 162.650965
| 163.995614
| 179.098035
| -0.854551
| -0.847742
| 18.341789
| 16.7183
| 26.922209
| 165.990836
| 165.990836
| 168.324406
| 172.741196
| 45.42136
| 161.190705
| 170.790967
| 26.428447
| 43.184418
| -72.139706
| -73.571553
| 123,100,100
| -0.10533
| 97
| 91.24733
| 166.331421
| 1.858531
| 170.048482
| 162.61436
| 2.626608
| 166.393155
| 171.646371
| 161.139938
| 170.790967
| 161.190705
| 165.990836
| 166.382275
| 165.333672
| 164.042207
| 167.673741
| 168.722344
| 168.525305
| 167.123667
| 165.990836
| 164.858005
| 163.245161
| 161.190705
| 170.790967
| 1
| -0.019758
| 0
| 1,895,300
|
UPS
| 2021-09-15T00:00:00
| 165.733719
| 166.145157
| 163.590795
| 164.233672
| 1,769,200
| 166.554857
| 166.186965
| 166.19835
| 169.776731
| 171.801382
| 173.530627
| 156.913866
| 165.774969
| 165.835365
| 165.934919
| 166.392936
| 166.670707
| 168.193776
| 168.04744
| 166.673191
| 157.385556
| 165.737276
| 166.19181
| 166.229847
| 166.9474
| 169.177715
| 170.937185
| 164.781083
| 164.560573
| 164.274457
| 164.463406
| 166.269901
| 165.353181
| 162.644221
| 163.739526
| 178.737217
| -0.810219
| -0.840237
| 18.701785
| 15.632174
| 25.173173
| 165.990836
| 165.990836
| 167.855427
| 172.741196
| 50.901673
| 161.190705
| 170.790967
| 47.321768
| 43.452446
| -58.188971
| -52.678232
| 124,869,300
| -0.128489
| 98
| 91.268134
| 166.186965
| 1.781748
| 169.750462
| 162.623468
| 2.701305
| 166.330351
| 171.73296
| 160.927742
| 170.790967
| 161.190705
| 165.990836
| 165.065096
| 162.227863
| 160.727821
| 166.565138
| 169.402371
| 168.525305
| 167.123667
| 165.990836
| 164.858005
| 163.245161
| 161.190705
| 170.790967
| 0
| 0.032136
| 1,769,200
| 0
|
UPS
| 2021-09-16T00:00:00
| 165.407959
| 166.470854
| 164.070777
| 165.742254
| 1,657,200
| 166.260847
| 166.152415
| 166.252567
| 169.431054
| 171.581959
| 173.692785
| 157.019623
| 165.701567
| 165.757654
| 165.853848
| 166.303393
| 166.573572
| 168.084529
| 167.97798
| 166.648137
| 157.46538
| 165.528749
| 166.117619
| 166.169048
| 166.776076
| 169.009467
| 170.77634
| 164.865601
| 164.938971
| 164.706768
| 164.321355
| 165.924792
| 165.426968
| 162.667017
| 163.493213
| 178.367649
| -0.79224
| -0.830638
| 18.847521
| 15.50499
| 23.620417
| 165.673692
| 165.990836
| 167.561269
| 172.741196
| 51.151343
| 161.190705
| 170.790967
| 43.928529
| 39.226248
| -44.313992
| -56.071471
| 123,212,100
| -0.069664
| 97
| 91.287526
| 166.152415
| 1.790224
| 169.732864
| 162.571967
| 2.78641
| 166.242504
| 171.815325
| 160.669684
| 170.790967
| 161.190705
| 165.990836
| 165.156557
| 164.167957
| 162.602196
| 166.722319
| 167.710918
| 168.525305
| 167.123667
| 165.990836
| 164.858005
| 163.245161
| 161.190705
| 170.790967
| 1
| -0.023655
| 0
| 1,657,200
|
UPS
| 2021-09-17T00:00:00
| 162.887878
| 168.219472
| 162.579297
| 165.056516
| 4,504,200
| 165.561398
| 166.023412
| 166.163688
| 169.072323
| 171.344624
| 173.674279
| 157.125894
| 165.13883
| 165.235877
| 165.397545
| 165.992891
| 166.290058
| 167.880738
| 167.84403
| 166.573676
| 157.519336
| 164.915482
| 165.806711
| 165.910225
| 166.519481
| 168.780676
| 170.562381
| 164.923992
| 164.491592
| 164.498078
| 164.03476
| 165.399165
| 165.413201
| 162.682456
| 163.234962
| 177.979183
| -0.970157
| -0.858541
| 18.033463
| 17.597625
| 20.431028
| 165.433688
| 165.990836
| 167.510106
| 172.609028
| 44.261106
| 161.190705
| 170.790967
| 17.678406
| 36.309568
| -75.336225
| -82.321594
| 118,707,900
| -0.146023
| 96
| 91.338391
| 166.023412
| 1.929672
| 169.882755
| 162.164069
| 3.082746
| 165.923016
| 172.088507
| 159.757525
| 170.790967
| 161.190705
| 165.990836
| 165.31653
| 164.162206
| 162.916453
| 166.562283
| 167.716606
| 168.525305
| 167.123667
| 165.990836
| 164.858005
| 163.245161
| 161.190705
| 170.790967
| 1
| -0.071239
| 0
| 4,504,200
|
UPS
| 2021-09-20T00:00:00
| 162.339294
| 162.502159
| 160.144943
| 161.447844
| 2,439,500
| 164.879948
| 165.858407
| 166.041271
| 168.671071
| 171.099178
| 173.614307
| 157.225752
| 164.578923
| 164.709226
| 164.927045
| 165.660746
| 165.986153
| 167.663427
| 167.699168
| 166.489827
| 157.567295
| 164.329644
| 165.455842
| 165.616041
| 166.25544
| 168.543693
| 170.337926
| 164.975866
| 163.49689
| 163.692414
| 163.541199
| 164.728661
| 165.317252
| 162.683841
| 162.967637
| 177.571354
| -1.142256
| -0.915284
| 18.214012
| 16.435356
| 24.943284
| 164.182208
| 165.467955
| 167.908737
| 172.609028
| 41.871948
| 160.144943
| 170.790967
| 20.611933
| 27.406289
| -175.529829
| -79.388067
| 116,268,400
| -0.101563
| 95
| 91.365699
| 165.858407
| 2.097991
| 170.054388
| 161.662425
| 3.110297
| 165.581709
| 171.802303
| 159.361115
| 170.790967
| 160.144943
| 165.467955
| 164.562216
| 160.904959
| 158.92204
| 166.545135
| 170.202391
| 168.278506
| 166.724186
| 165.467955
| 164.211724
| 162.423192
| 160.144943
| 170.790967
| 1
| -0.111566
| 2,439,500
| 0
|
UPS
| 2021-09-21T00:00:00
| 162.630737
| 163.47934
| 161.156405
| 162.947899
| 2,496,400
| 164.380219
| 165.718259
| 165.82512
| 168.28571
| 170.872966
| 173.511849
| 157.331285
| 164.189286
| 164.331319
| 164.573767
| 165.385291
| 165.728044
| 167.466066
| 167.565789
| 166.413409
| 157.617678
| 163.920697
| 165.148445
| 165.353693
| 166.018565
| 168.32084
| 170.12043
| 165.029647
| 162.502443
| 162.885193
| 162.960541
| 164.039292
| 165.151687
| 162.678012
| 162.702995
| 177.147478
| -1.240826
| -0.980393
| 17.884745
| 17.891575
| 23.526154
| 164.182208
| 165.467955
| 167.981201
| 172.123021
| 39.130449
| 160.144943
| 170.790967
| 23.349507
| 20.546615
| -128.99335
| -76.650493
| 118,764,800
| -0.041546
| 96
| 91.393736
| 165.718259
| 2.218041
| 170.15434
| 161.282177
| 3.079684
| 165.300664
| 171.460032
| 159.141297
| 170.790967
| 160.144943
| 165.467955
| 161.662132
| 160.822105
| 159.304916
| 163.179321
| 164.019348
| 168.278506
| 166.724186
| 165.467955
| 164.211724
| 162.423192
| 160.144943
| 170.790967
| 0
| -0.045488
| 0
| 2,496,400
|
UPS
| 2021-09-22T00:00:00
| 158.833496
| 160.556402
| 156.107691
| 157.590603
| 4,229,800
| 163.585623
| 165.376678
| 165.433547
| 167.859533
| 170.57009
| 173.37023
| 157.420277
| 163.118128
| 163.331715
| 163.690648
| 164.789673
| 165.197694
| 167.127534
| 167.335992
| 166.263312
| 157.629776
| 162.912202
| 164.492754
| 164.815875
| 165.647889
| 168.004011
| 169.829769
| 165.044595
| 160.791222
| 161.377427
| 161.791353
| 163.09034
| 164.828995
| 162.589731
| 162.406601
| 176.695153
| -1.606826
| -1.105679
| 19.078809
| 15.268294
| 31.424914
| 162.163581
| 163.449329
| 168.497075
| 172.123021
| 31.980564
| 156.107691
| 170.790967
| 18.564014
| 20.841818
| -227.005884
| -81.435986
| 114,535,000
| -0.000015
| 95
| 91.438662
| 165.376678
| 2.700273
| 170.777223
| 159.976133
| 3.309282
| 164.684744
| 171.303307
| 158.06618
| 170.790967
| 156.107691
| 163.449329
| 162.422161
| 161.364982
| 160.099226
| 163.687916
| 164.745095
| 167.325714
| 165.181956
| 163.449329
| 161.716702
| 159.249912
| 156.107691
| 170.790967
| 1
| -0.088765
| 4,229,800
| 0
|
UPS
| 2021-09-23T00:00:00
| 160.110626
| 161.010656
| 159.142034
| 159.433468
| 2,527,500
| 163.395328
| 165.116097
| 165.194014
| 167.454466
| 170.320168
| 173.17061
| 157.514726
| 162.516627
| 162.746062
| 163.139876
| 164.364305
| 164.806381
| 166.852361
| 167.14585
| 166.141477
| 157.654461
| 162.280384
| 163.991225
| 164.40642
| 165.344011
| 167.728762
| 169.567203
| 165.071364
| 159.557781
| 160.06997
| 160.688798
| 162.133302
| 164.431246
| 162.452151
| 162.101457
| 176.223382
| -1.773388
| -1.239221
| 19.966381
| 15.548459
| 29.851693
| 162.163581
| 163.449329
| 168.705978
| 172.123021
| 31.311426
| 156.107691
| 170.15668
| 28.492695
| 23.468739
| -149.725521
| -71.507305
| 117,062,500
| 0.009968
| 96
| 91.465987
| 165.116097
| 2.946079
| 171.008255
| 159.223939
| 3.2903
| 164.249113
| 170.829712
| 157.668514
| 170.790967
| 156.107691
| 163.449329
| 158.499196
| 156.44199
| 154.050485
| 160.890702
| 162.947908
| 167.325714
| 165.181956
| 163.449329
| 161.716702
| 159.249912
| 156.107691
| 170.790967
| 0
| -0.025322
| 2,527,500
| 0
|
UPS
| 2021-09-24T00:00:00
| 161.164993
| 161.747862
| 159.262076
| 159.862092
| 2,312,900
| 162.946175
| 164.930092
| 165.021896
| 167.047805
| 170.183213
| 172.963628
| 157.619002
| 162.246301
| 162.458595
| 162.836048
| 164.073459
| 164.526274
| 166.629327
| 166.988459
| 166.042933
| 157.689391
| 161.874869
| 163.614929
| 164.096495
| 165.097365
| 167.487837
| 169.329468
| 165.107685
| 159.235265
| 159.521288
| 159.969544
| 161.342776
| 164.008958
| 162.294616
| 161.800966
| 175.740561
| -1.799566
| -1.35129
| 20.427449
| 16.366562
| 28.120683
| 162.163581
| 163.449329
| 169.027853
| 172.123021
| 34.909379
| 156.107691
| 169.676671
| 37.27106
| 28.109256
| -114.339026
| -62.72894
| 119,375,400
| 0.058085
| 97
| 91.491356
| 164.930092
| 3.076004
| 171.082099
| 158.778085
| 3.371118
| 163.955388
| 170.697623
| 157.213152
| 170.790967
| 156.107691
| 163.449329
| 160.087772
| 159.164888
| 158.21915
| 161.03351
| 161.956395
| 167.325714
| 165.181956
| 163.449329
| 161.716702
| 159.249912
| 156.107691
| 170.790967
| 0
| 0.029048
| 2,312,900
| 0
|
UPS
| 2021-09-27T00:00:00
| 160.153534
| 161.662161
| 159.99067
| 160.607833
| 1,847,600
| 162.299014
| 164.653226
| 164.802461
| 166.659967
| 170.008443
| 172.74475
| 157.706456
| 161.827747
| 162.039493
| 162.423353
| 163.717102
| 164.18991
| 166.375375
| 166.808593
| 165.926311
| 157.71391
| 161.367116
| 163.160019
| 163.722006
| 164.827001
| 167.223898
| 169.075803
| 165.132905
| 159.3561
| 159.428199
| 159.529656
| 160.655099
| 163.553326
| 162.103645
| 161.499229
| 175.246328
| -1.880255
| -1.457083
| 20.855583
| 15.70701
| 26.987454
| 162.163581
| 163.449329
| 169.027853
| 171.918375
| 35.601104
| 156.107691
| 168.219472
| 33.404196
| 33.055984
| -103.414991
| -66.595804
| 117,527,800
| 0.014992
| 96
| 91.511315
| 164.653226
| 3.248302
| 171.14983
| 158.156623
| 3.327036
| 163.593306
| 170.247378
| 156.939235
| 170.790967
| 156.107691
| 163.449329
| 160.724977
| 159.702092
| 158.239191
| 162.187878
| 163.210763
| 167.325714
| 165.181956
| 163.449329
| 161.716702
| 159.249912
| 156.107691
| 170.790967
| 1
| -0.02461
| 0
| 1,847,600
|
UPS
| 2021-09-28T00:00:00
| 160.084961
| 160.984991
| 159.519239
| 160.016386
| 3,093,900
| 161.93472
| 164.342504
| 164.588511
| 166.256432
| 169.832758
| 172.522979
| 157.814396
| 161.47919
| 161.684124
| 162.063601
| 163.386907
| 163.874144
| 166.128692
| 166.631655
| 165.810641
| 157.737503
| 160.964561
| 162.724946
| 163.359121
| 164.569158
| 166.962754
| 168.825114
| 165.156571
| 159.677388
| 159.488408
| 159.281043
| 160.051994
| 163.085892
| 161.888531
| 161.202073
| 174.743797
| -1.927515
| -1.551169
| 21.399612
| 15.131165
| 27.1772
| 162.163581
| 163.449329
| 169.027853
| 171.918375
| 36.704152
| 156.107691
| 168.219472
| 32.838029
| 34.504428
| -100.245501
| -67.161971
| 114,433,900
| 0.005534
| 95
| 91.544677
| 164.342504
| 3.377215
| 171.096933
| 157.588075
| 3.304382
| 163.259178
| 169.867941
| 156.650415
| 170.790967
| 156.107691
| 163.449329
| 160.602121
| 159.542082
| 158.930631
| 161.213573
| 162.273612
| 167.325714
| 165.181956
| 163.449329
| 161.716702
| 159.249912
| 156.107691
| 170.790967
| 1
| -0.070366
| 3,093,900
| 0
|
UPS
| 2021-09-29T00:00:00
| 158.353485
| 161.104992
| 158.096332
| 160.30783
| 2,467,400
| 161.196696
| 163.875777
| 164.296046
| 165.800362
| 169.657975
| 172.260811
| 157.896139
| 160.854049
| 161.078553
| 161.492814
| 162.929323
| 163.449478
| 165.823782
| 166.413809
| 165.662974
| 157.743632
| 160.313427
| 162.154563
| 162.879504
| 164.259238
| 166.660667
| 168.54453
| 165.161935
| 159.334054
| 159.255247
| 158.856111
| 159.432259
| 162.568696
| 161.629594
| 160.894733
| 174.229193
| -2.0807
| -1.657076
| 22.32918
| 13.996836
| 28.685263
| 162.163581
| 163.449329
| 169.096067
| 171.918375
| 41.73447
| 156.107691
| 168.219472
| 18.542231
| 28.261485
| -109.086146
| -81.457769
| 111,966,500
| -0.073204
| 94
| 91.570588
| 163.875777
| 3.531997
| 170.939771
| 156.811782
| 3.12009
| 162.791969
| 169.032149
| 156.55179
| 170.790967
| 156.107691
| 163.449329
| 160.196397
| 159.407803
| 158.730645
| 160.873555
| 161.66215
| 167.325714
| 165.181956
| 163.449329
| 161.716702
| 159.249912
| 156.107691
| 170.790967
| 1
| -0.109134
| 0
| 2,467,400
|
UPS
| 2021-09-30T00:00:00
| 156.090546
| 160.496396
| 156.004823
| 158.790624
| 2,902,800
| 160.264955
| 163.262901
| 163.926779
| 165.299203
| 169.438809
| 171.98764
| 157.974072
| 159.901348
| 160.171643
| 160.661695
| 162.307616
| 162.883407
| 165.442086
| 166.142144
| 165.473421
| 157.727183
| 159.385036
| 161.413113
| 162.248311
| 163.878461
| 166.30363
| 168.224326
| 165.143969
| 158.000077
| 158.273056
| 158.021585
| 158.645954
| 161.955272
| 161.299231
| 160.561396
| 173.695825
| -2.357524
| -1.797165
| 23.736761
| 12.491322
| 30.608444
| 159.742082
| 163.397895
| 169.426479
| 171.918375
| 26.961341
| 156.004823
| 168.219472
| 0.701798
| 17.360686
| -127.046539
| -99.298202
| 109,063,700
| -0.15198
| 93
| 91.600015
| 163.262901
| 3.770532
| 170.803965
| 155.721837
| 3.154378
| 162.153738
| 168.462495
| 155.844982
| 170.790967
| 156.004823
| 163.397895
| 159.184936
| 157.264881
| 156.176276
| 160.273541
| 162.193596
| 167.301437
| 165.14266
| 163.397895
| 161.65313
| 159.169058
| 156.004823
| 170.790967
| 1
| -0.141736
| 0
| 2,902,800
|
UPS
| 2021-10-01T00:00:00
| 155.567673
| 156.784852
| 153.287599
| 156.767705
| 3,014,500
| 159.532935
| 162.547166
| 163.554081
| 164.774286
| 169.234499
| 171.724515
| 158.047072
| 159.034613
| 159.334557
| 159.878
| 161.694894
| 162.320658
| 165.054854
| 165.863868
| 165.277268
| 157.705696
| 158.530985
| 160.680234
| 161.605303
| 163.496833
| 165.9386
| 167.899179
| 165.120025
| 156.317673
| 156.863904
| 157.002853
| 157.727056
| 161.261132
| 160.904197
| 160.207371
| 173.145467
| -2.589253
| -1.955583
| 25.62283
| 11.45791
| 34.504015
| 158.383469
| 162.039283
| 169.475497
| 171.918375
| 22.784938
| 153.287599
| 168.219472
| 15.269843
| 11.504624
| -152.113102
| -84.730157
| 106,049,200
| -0.13975
| 92
| 91.630297
| 162.547166
| 3.806331
| 170.159829
| 154.934504
| 3.237034
| 161.526494
| 168.000563
| 155.052426
| 170.15668
| 153.287599
| 161.722139
| 157.530588
| 154.564781
| 153.039016
| 159.056353
| 162.02216
| 166.175577
| 163.712691
| 161.722139
| 159.731588
| 156.897582
| 153.287599
| 170.15668
| 1
| -0.168902
| 0
| 3,014,500
|
UPS
| 2021-10-04T00:00:00
| 152.936157
| 155.747672
| 151.830414
| 154.719071
| 3,512,500
| 158.592621
| 161.736285
| 163.043894
| 164.223853
| 169.022046
| 171.46588
| 158.094434
| 157.814922
| 158.171212
| 158.810024
| 160.898645
| 161.598773
| 164.579611
| 165.523665
| 165.032889
| 157.658238
| 157.331571
| 159.7649
| 160.78854
| 163.032592
| 165.509696
| 167.527132
| 165.06917
| 154.218681
| 154.96655
| 155.530453
| 156.593589
| 160.427173
| 160.415812
| 159.813668
| 172.571769
| -2.951222
| -2.154711
| 27.640324
| 10.418232
| 34.748564
| 156.789138
| 161.310691
| 169.26659
| 171.918375
| 23.086911
| 151.830414
| 168.219472
| 6.746835
| 7.572825
| -158.1647
| -93.253165
| 102,536,700
| -0.14951
| 91
| 91.664096
| 161.736285
| 4.044804
| 169.825893
| 153.646676
| 3.207033
| 160.708367
| 167.122433
| 154.294301
| 169.676671
| 151.830414
| 160.753543
| 155.213374
| 153.641897
| 151.716122
| 157.13915
| 158.710627
| 165.464954
| 162.859401
| 160.753543
| 158.647684
| 155.649513
| 151.830414
| 169.676671
| 1
| -0.191284
| 0
| 3,512,500
|
UPS
| 2021-10-05T00:00:00
| 154.007614
| 155.181932
| 152.258994
| 152.987581
| 2,491,800
| 157.730309
| 161.055264
| 162.552222
| 163.725204
| 168.827063
| 171.175783
| 158.12877
| 157.05346
| 157.414194
| 158.071192
| 160.272188
| 161.014838
| 164.165023
| 165.220611
| 164.814567
| 157.621913
| 156.497933
| 159.028836
| 160.093441
| 162.631955
| 165.11458
| 167.181424
| 165.028505
| 152.869235
| 153.522577
| 154.211076
| 155.482776
| 159.521694
| 159.869894
| 159.403224
| 171.982737
| -3.115711
| -2.346911
| 29.513711
| 9.710213
| 32.387068
| 156.789138
| 161.310691
| 169.164265
| 171.918375
| 19.327317
| 151.830414
| 168.219472
| 13.284471
| 11.76705
| -128.827332
| -86.715529
| 105,028,500
| -0.107036
| 92
| 91.688469
| 161.055264
| 4.145969
| 169.347202
| 152.763325
| 3.23336
| 160.0702
| 166.53692
| 153.60348
| 168.219472
| 151.830414
| 160.024943
| 153.504748
| 151.261824
| 149.587491
| 155.179081
| 157.422005
| 164.351655
| 161.958852
| 160.024943
| 158.091035
| 155.337673
| 151.830414
| 168.219472
| 0
| -0.109464
| 2,491,800
| 0
|
UPS
| 2021-10-06T00:00:00
| 154.890503
| 155.293374
| 152.430431
| 152.919011
| 2,119,200
| 157.336009
| 160.460816
| 162.040321
| 163.494384
| 168.580755
| 170.88849
| 158.164612
| 156.620869
| 156.955341
| 157.581855
| 159.782944
| 160.543735
| 163.801316
| 164.948766
| 164.618051
| 157.594735
| 155.981605
| 158.441716
| 159.504078
| 162.285497
| 164.747828
| 166.858943
| 164.996284
| 152.649319
| 152.945905
| 153.381372
| 154.552923
| 158.60603
| 159.298895
| 158.995141
| 171.385901
| -3.138648
| -2.505258
| 31.180914
| 9.32107
| 30.220697
| 156.789138
| 161.310691
| 168.951097
| 171.918375
| 23.267992
| 151.830414
| 168.219472
| 18.671533
| 12.900947
| -102.883235
| -81.328467
| 107,147,700
| -0.08222
| 93
| 91.709476
| 160.460816
| 4.134341
| 168.729499
| 152.192133
| 3.266422
| 159.576895
| 166.109739
| 153.044052
| 168.219472
| 151.830414
| 160.024943
| 153.81618
| 152.450428
| 150.893243
| 155.373366
| 156.739118
| 164.351655
| 161.958852
| 160.024943
| 158.091035
| 155.337673
| 151.830414
| 168.219472
| 0
| -0.038961
| 2,119,200
| 0
|
UPS
| 2021-10-07T00:00:00
| 155.661942
| 157.73629
| 155.293352
| 156.844826
| 2,518,400
| 156.891141
| 160.143234
| 161.532877
| 163.332712
| 168.321086
| 170.609676
| 158.21523
| 156.429083
| 156.720177
| 157.286484
| 159.408307
| 160.168213
| 163.482125
| 164.704376
| 164.440702
| 157.575503
| 155.677229
| 157.98468
| 159.013434
| 161.978342
| 164.407859
| 166.557427
| 164.971382
| 153.462926
| 153.330275
| 153.205837
| 153.896558
| 157.732345
| 158.732374
| 158.598441
| 170.787843
| -3.059311
| -2.616069
| 31.260154
| 14.434222
| 28.201374
| 156.746288
| 161.310691
| 165.731487
| 171.918375
| 29.842154
| 151.830414
| 163.47934
| 32.891679
| 21.615894
| -64.117056
| -67.108321
| 109,666,100
| -0.069402
| 94
| 91.734727
| 160.143234
| 4.251091
| 168.645417
| 151.641052
| 3.066823
| 159.204043
| 165.337688
| 153.070398
| 168.219472
| 151.830414
| 160.024943
| 154.204769
| 153.116165
| 151.341827
| 155.979107
| 157.067712
| 164.351655
| 161.958852
| 160.024943
| 158.091035
| 155.337673
| 151.830414
| 168.219472
| 0
| 0.021514
| 0
| 2,518,400
|
UPS
| 2021-10-08T00:00:00
| 157.282028
| 158.147765
| 154.016202
| 154.890518
| 2,781,700
| 156.502844
| 159.724509
| 161.028863
| 163.207363
| 168.098706
| 170.36658
| 158.265644
| 156.599672
| 156.822332
| 157.285798
| 159.215009
| 159.946198
| 163.238984
| 164.509051
| 164.298946
| 157.572583
| 155.7483
| 157.712184
| 158.686446
| 161.74106
| 164.117358
| 166.293513
| 164.962096
| 155.102888
| 154.53048
| 153.75763
| 153.62335
| 156.972363
| 158.211565
| 158.231105
| 170.197382
| -2.833051
| -2.659465
| 31.674274
| 13.068894
| 28.457775
| 156.467703
| 161.310691
| 166.109037
| 171.918375
| 36.687823
| 151.830414
| 163.47934
| 46.799285
| 32.787499
| -52.405619
| -53.200715
| 112,447,800
| -0.084136
| 95
| 91.763301
| 159.724509
| 4.088799
| 167.902108
| 151.546911
| 3.16601
| 159.020994
| 165.353014
| 152.688973
| 168.219472
| 151.830414
| 160.024943
| 156.230528
| 154.724766
| 153.78759
| 157.167703
| 158.673465
| 164.351655
| 161.958852
| 160.024943
| 158.091035
| 155.337673
| 151.830414
| 168.219472
| 0
| 0.073112
| 2,781,700
| 0
|
UPS
| 2021-10-11T00:00:00
| 155.781967
| 157.993466
| 155.601956
| 157.976319
| 1,780,200
| 156.065688
| 159.182351
| 160.49399
| 163.059687
| 167.832678
| 170.105428
| 158.316652
| 156.436131
| 156.633175
| 157.05444
| 158.902914
| 159.625873
| 162.946552
| 164.279391
| 164.130293
| 157.554766
| 155.617231
| 157.336704
| 158.282838
| 161.449868
| 163.793233
| 166.004709
| 164.937383
| 156.20112
| 155.598709
| 154.422082
| 153.525627
| 156.292945
| 157.718109
| 157.877239
| 169.610106
| -2.743159
| -2.676204
| 32.058813
| 12.341209
| 26.873225
| 156.467703
| 160.993547
| 166.698039
| 171.918375
| 33.050541
| 151.830414
| 161.747862
| 39.844452
| 39.845139
| -43.649703
| -60.155548
| 110,667,600
| -0.12629
| 94
| 91.781156
| 159.182351
| 3.836758
| 166.855867
| 151.508835
| 3.170908
| 158.712515
| 165.054332
| 152.370698
| 168.219472
| 151.830414
| 160.024943
| 156.481998
| 154.816232
| 152.350435
| 158.947795
| 160.613561
| 164.351655
| 161.958852
| 160.024943
| 158.091035
| 155.337673
| 151.830414
| 168.219472
| 1
| 0.016863
| 0
| 1,780,200
|
UPS
| 2021-10-12T00:00:00
| 155.996292
| 156.647736
| 154.830541
| 156.022006
| 2,615,700
| 155.656821
| 158.79577
| 160.02872
| 162.906406
| 167.575079
| 169.849899
| 158.370629
| 156.348164
| 156.517378
| 156.891648
| 158.638676
| 159.346674
| 162.673993
| 164.061415
| 163.969224
| 157.539259
| 155.604614
| 157.03327
| 157.936861
| 161.172872
| 163.481749
| 165.72532
| 164.914295
| 156.66588
| 156.274233
| 155.07054
| 153.548528
| 155.706299
| 157.261633
| 157.540413
| 169.028922
| -2.624373
| -2.665838
| 32.627216
| 11.803402
| 27.552069
| 156.163405
| 160.753543
| 166.698039
| 171.918375
| 41.464792
| 151.830414
| 161.747862
| 42.005542
| 42.883093
| -45.404804
| -57.994458
| 113,283,300
| -0.077606
| 95
| 91.80746
| 158.79577
| 3.743018
| 166.281807
| 151.309733
| 2.834776
| 158.453827
| 164.123379
| 152.784275
| 168.219472
| 151.830414
| 160.024943
| 156.45913
| 154.924793
| 154.06762
| 157.316303
| 158.850639
| 164.351655
| 161.958852
| 160.024943
| 158.091035
| 155.337673
| 151.830414
| 168.219472
| 0
| 0.068686
| 0
| 2,615,700
|
UPS
| 2021-10-13T00:00:00
| 157.770554
| 158.516287
| 154.864751
| 156.159071
| 3,780,400
| 155.598528
| 158.397612
| 159.668364
| 162.750923
| 167.345456
| 169.621065
| 158.436977
| 156.632642
| 156.745228
| 157.026864
| 158.559756
| 159.225434
| 162.481701
| 163.895866
| 163.846478
| 157.54156
| 155.988929
| 156.93563
| 157.763156
| 160.971466
| 163.223735
| 165.486125
| 164.908324
| 157.113346
| 156.920715
| 155.940318
| 153.793387
| 155.262186
| 156.872928
| 157.240979
| 168.461687
| -2.359862
| -2.604643
| 32.062647
| 15.196022
| 25.177725
| 155.173351
| 160.024943
| 167.077472
| 171.918375
| 43.164766
| 151.830414
| 161.747862
| 59.895845
| 47.248613
| -21.14
| -40.104155
| 117,063,700
| -0.05595
| 96
| 91.846489
| 158.397612
| 3.371232
| 165.140076
| 151.655148
| 2.940089
| 158.388753
| 164.268931
| 152.508576
| 168.219472
| 151.830414
| 160.024943
| 155.824856
| 155.001977
| 154.007661
| 156.819172
| 157.642052
| 164.351655
| 161.958852
| 160.024943
| 158.091035
| 155.337673
| 151.830414
| 168.219472
| 0
| 0.112651
| 3,780,400
| 0
|
UPS
| 2021-10-14T00:00:00
| 164.079346
| 164.387927
| 160.513518
| 160.839247
| 4,106,400
| 156.397408
| 158.331181
| 159.750995
| 162.778915
| 167.172893
| 169.442018
| 158.544693
| 158.121982
| 158.078704
| 158.111861
| 159.061537
| 159.598812
| 162.544354
| 163.900694
| 163.851089
| 157.606613
| 157.530896
| 157.476748
| 158.102463
| 161.023561
| 163.137785
| 165.376388
| 164.964467
| 159.471277
| 159.013714
| 157.98645
| 154.681723
| 155.11719
| 156.656263
| 157.044389
| 167.933886
| -1.622467
| -2.408207
| 30.410749
| 25.78283
| 21.55288
| 158.109171
| 160.024943
| 167.077472
| 171.918375
| 56.51335
| 151.830414
| 164.387927
| 97.542655
| 66.481347
| 65.832357
| -2.457345
| 121,170,100
| 0.003135
| 97
| 91.892883
| 158.331181
| 3.236208
| 164.803597
| 151.858766
| 3.235202
| 158.930715
| 165.401119
| 152.46031
| 168.219472
| 151.830414
| 160.024943
| 157.05053
| 155.584774
| 153.398994
| 159.23631
| 160.702066
| 164.351655
| 161.958852
| 160.024943
| 158.091035
| 155.337673
| 151.830414
| 168.219472
| 0
| 0.149678
| 4,106,400
| 0
|
UPS
| 2021-10-15T00:00:00
| 166.076584
| 166.299443
| 163.470794
| 164.542256
| 3,153,400
| 157.448299
| 158.490617
| 159.767797
| 162.853161
| 167.022867
| 169.299485
| 158.6742
| 159.712903
| 159.532864
| 159.337203
| 159.699268
| 160.097102
| 162.682873
| 163.957955
| 163.895158
| 157.690891
| 159.290746
| 158.214405
| 158.589046
| 161.152882
| 163.108935
| 165.309746
| 165.039411
| 163.108688
| 162.077217
| 160.800278
| 156.182941
| 155.267925
| 156.616823
| 156.958975
| 167.452253
| -0.866921
| -2.09995
| 29.439078
| 28.380581
| 20.213243
| 159.279219
| 160.024943
| 165.990836
| 171.918375
| 62.678887
| 151.830414
| 166.299443
| 98.459749
| 85.299416
| 92.654697
| -1.540251
| 124,323,500
| 0.121872
| 98
| 91.929455
| 158.490617
| 3.537075
| 165.564767
| 151.416466
| 3.317856
| 159.611274
| 166.246986
| 152.975561
| 166.299443
| 151.830414
| 159.064929
| 162.993597
| 161.599267
| 159.119188
| 165.473676
| 166.868006
| 162.884752
| 160.772274
| 159.064929
| 157.357583
| 154.926787
| 151.830414
| 166.299443
| 0
| 0.180588
| 3,153,400
| 0
|
UPS
| 2021-10-18T00:00:00
| 165.767975
| 167.670892
| 165.493687
| 165.83655
| 2,305,000
| 158.73148
| 158.662051
| 159.733511
| 162.884059
| 166.843147
| 169.134084
| 158.793016
| 160.923917
| 160.666521
| 160.326553
| 160.250969
| 160.533323
| 162.803857
| 164.005587
| 163.932244
| 157.77126
| 160.803414
| 158.907487
| 159.050598
| 161.267188
| 163.075911
| 165.239815
| 165.109996
| 166.346216
| 165.016267
| 163.524056
| 158.065428
| 155.645769
| 156.717066
| 156.965996
| 167.013405
| -0.289709
| -1.737902
| 28.908831
| 30.076397
| 19.222857
| 160.050661
| 160.024943
| 165.990836
| 171.918375
| 62.041324
| 151.830414
| 167.670892
| 87.986997
| 94.663134
| 99.981444
| -12.013003
| 122,018,500
| 0.053902
| 97
| 91.956053
| 158.662051
| 3.806276
| 166.274602
| 151.049499
| 3.368674
| 160.197626
| 166.934975
| 153.460278
| 167.670892
| 151.830414
| 159.750653
| 165.282274
| 164.265104
| 162.453625
| 167.093753
| 168.110923
| 163.932539
| 161.619829
| 159.750653
| 157.881477
| 155.220277
| 151.830414
| 167.670892
| 1
| 0.106113
| 0
| 2,305,000
|
UPS
| 2021-10-19T00:00:00
| 166.110809
| 167.070848
| 165.476513
| 166.205098
| 1,974,500
| 159.9418
| 158.836054
| 159.828827
| 162.94944
| 166.653104
| 168.980723
| 158.93294
| 161.961296
| 161.656391
| 161.216438
| 160.783682
| 160.962361
| 162.933542
| 164.060987
| 163.975384
| 157.854241
| 162.145111
| 159.616892
| 159.54116
| 161.393727
| 163.056639
| 165.179948
| 165.18281
| 168.194074
| 167.110841
| 165.698346
| 160.124521
| 156.209206
| 156.934174
| 157.052525
| 166.616732
| 0.193173
| -1.351687
| 28.409107
| 28.957489
| 18.5478
| 160.843547
| 160.024943
| 165.990836
| 171.918375
| 67.464119
| 151.830414
| 167.670892
| 90.151291
| 92.199346
| 92.681885
| -9.848709
| 123,993,000
| 0.035036
| 98
| 91.978928
| 158.836054
| 4.067813
| 166.97168
| 150.700428
| 3.267651
| 160.760786
| 167.296088
| 154.225484
| 167.670892
| 151.830414
| 159.750653
| 166.310851
| 164.950811
| 164.133647
| 167.128015
| 168.488056
| 163.932539
| 161.619829
| 159.750653
| 157.881477
| 155.220277
| 151.830414
| 167.670892
| 0
| 0.141906
| 0
| 1,974,500
|
UPS
| 2021-10-20T00:00:00
| 167.379456
| 167.619462
| 165.605109
| 166.985152
| 1,952,000
| 161.190695
| 159.263352
| 159.894656
| 163.046503
| 166.482706
| 168.824701
| 159.088821
| 163.044928
| 162.696948
| 162.164595
| 161.383297
| 161.455983
| 163.107891
| 164.148315
| 164.042791
| 157.949019
| 163.497412
| 160.43055
| 160.121977
| 161.567453
| 163.075754
| 165.14824
| 165.266855
| 168.89206
| 168.449519
| 167.503545
| 162.242096
| 156.946164
| 157.262776
| 157.216628
| 166.264683
| 0.670501
| -0.947249
| 28.102377
| 28.874512
| 17.654173
| 160.843547
| 160.024943
| 165.990836
| 171.918375
| 76.605929
| 151.830414
| 167.670892
| 98.16018
| 92.09949
| 94.941692
| -1.83982
| 125,945,000
| 0.046548
| 99
| 92.001915
| 159.263352
| 4.494049
| 168.251449
| 150.275255
| 3.090707
| 161.391136
| 167.572549
| 155.209722
| 167.670892
| 151.830414
| 159.750653
| 166.21939
| 165.367932
| 164.625055
| 166.962267
| 167.813725
| 163.932539
| 161.619829
| 159.750653
| 157.881477
| 155.220277
| 151.830414
| 167.670892
| 0
| 0.1718
| 1,952,000
| 0
|
UPS
| 2021-10-21T00:00:00
| 170.953873
| 171.433885
| 167.516615
| 167.670912
| 2,997,300
| 162.719888
| 159.805515
| 160.116493
| 163.18453
| 166.326201
| 168.715593
| 159.264598
| 164.626717
| 164.198207
| 163.516791
| 162.25335
| 162.18659
| 163.415577
| 164.327409
| 164.179644
| 158.07842
| 165.272535
| 161.543933
| 160.972686
| 161.877546
| 163.193416
| 165.190402
| 165.384915
| 169.995498
| 169.801195
| 169.482751
| 164.475067
| 157.903786
| 157.739566
| 157.480833
| 165.967899
| 1.321973
| -0.493405
| 28.762589
| 35.040321
| 15.98481
| 163.132213
| 161.63215
| 165.990836
| 171.918375
| 81.70246
| 151.830414
| 171.433885
| 97.551389
| 95.28762
| 121.520634
| -2.448611
| 128,942,300
| 0.08653
| 100
| 92.038857
| 159.805515
| 5.200226
| 170.205966
| 149.405063
| 3.130505
| 162.301873
| 168.562883
| 156.040862
| 171.433885
| 151.830414
| 161.63215
| 166.868009
| 166.116556
| 164.853656
| 168.130909
| 168.882362
| 166.807466
| 163.94536
| 161.63215
| 159.31894
| 156.025557
| 151.830414
| 171.433885
| 0
| 0.1965
| 2,997,300
| 0
|
UPS
| 2021-10-22T00:00:00
| 174.699661
| 174.999676
| 170.362387
| 170.465243
| 3,735,900
| 164.461652
| 160.482248
| 160.588964
| 163.376326
| 166.244537
| 168.655709
| 159.467704
| 166.641306
| 166.107563
| 165.237233
| 163.384833
| 163.149134
| 163.85809
| 164.600363
| 164.387961
| 158.243806
| 167.450675
| 162.962423
| 162.094469
| 162.32912
| 163.41377
| 165.308898
| 165.538497
| 172.358937
| 171.882394
| 171.86907
| 166.94478
| 159.117727
| 158.392319
| 157.866513
| 165.736354
| 2.11613
| 0.028502
| 30.043871
| 39.406551
| 14.317248
| 164.915108
| 163.415045
| 165.832264
| 171.918375
| 92.873877
| 152.258994
| 174.999676
| 98.680715
| 98.130761
| 143.048034
| -1.319285
| 132,678,200
| 0.121002
| 101
| 92.087037
| 160.482248
| 6.175642
| 172.833533
| 148.130963
| 3.181936
| 163.482614
| 169.846486
| 157.118742
| 174.999676
| 151.830414
| 163.415045
| 169.968124
| 168.502363
| 166.050854
| 172.419634
| 173.885395
| 169.53173
| 166.149018
| 163.415045
| 160.681072
| 156.788636
| 151.830414
| 174.999676
| 0
| 0.216636
| 3,735,900
| 0
|
UPS
| 2021-10-25T00:00:00
| 174.776825
| 176.199729
| 173.011058
| 174.022525
| 4,829,700
| 166.361137
| 161.213412
| 161.086465
| 163.563868
| 166.142869
| 168.596
| 159.673769
| 168.268409
| 167.683792
| 166.704862
| 164.420468
| 164.043572
| 164.286275
| 164.868165
| 164.593681
| 158.408313
| 169.326161
| 164.323811
| 163.185843
| 162.776199
| 163.638304
| 165.430108
| 165.690827
| 174.878669
| 174.071449
| 174.017382
| 169.466865
| 160.504695
| 159.176751
| 158.353442
| 165.563543
| 2.720373
| 0.566876
| 31.429083
| 39.279504
| 13.29054
| 165.53224
| 164.015072
| 165.712262
| 171.918375
| 92.58333
| 152.430431
| 176.199729
| 94.013688
| 96.748597
| 138.822103
| -5.986312
| 137,507,900
| 0.149317
| 102
| 92.149299
| 161.213412
| 6.95159
| 175.116593
| 147.310232
| 3.200917
| 164.558254
| 170.960088
| 158.15642
| 176.199729
| 151.830414
| 164.015072
| 173.353908
| 171.70814
| 168.716619
| 176.345429
| 177.991197
| 170.448571
| 166.890651
| 164.015072
| 161.139493
| 157.045448
| 151.830414
| 176.199729
| 0
| 0.232769
| 4,829,700
| 0
|
UPS
| 2021-10-26T00:00:00
| 186.922913
| 188.782968
| 183.142793
| 183.442794
| 6,596,500
| 169.453799
| 162.55531
| 162.058152
| 163.941636
| 166.209857
| 168.669263
| 159.925933
| 171.99931
| 171.181814
| 169.815332
| 166.466145
| 165.803521
| 165.173987
| 165.448553
| 165.035844
| 158.692041
| 173.064666
| 166.772335
| 165.173262
| 163.692239
| 164.185147
| 165.793018
| 165.961963
| 180.207054
| 178.708148
| 177.860037
| 172.804292
| 162.355857
| 160.265462
| 159.048816
| 165.491023
| 4.131699
| 1.279841
| 34.04074
| 52.086523
| 9.924091
| 174.648243
| 170.306691
| 164.825081
| 171.610228
| 94.926556
| 154.016202
| 188.782968
| 94.649903
| 95.781435
| 212.121284
| -5.350097
| 144,104,400
| 0.188714
| 103
| 92.246664
| 162.55531
| 9.008355
| 180.57202
| 144.5386
| 3.99686
| 166.688221
| 174.681941
| 158.694501
| 188.782968
| 151.830414
| 170.306691
| 174.662537
| 173.125346
| 171.473866
| 176.314017
| 177.851208
| 180.062166
| 174.667093
| 170.306691
| 165.94629
| 159.738261
| 151.830414
| 188.782968
| 0
| 0.245399
| 6,596,500
| 0
|
UPS
| 2021-10-27T00:00:00
| 181.899918
| 186.417191
| 180.425585
| 186.108609
| 3,309,000
| 171.866736
| 163.732632
| 162.980809
| 164.207178
| 166.233292
| 168.67277
| 160.14434
| 173.979432
| 173.13056
| 171.674499
| 167.869215
| 167.041705
| 165.829906
| 165.881483
| 165.369786
| 158.922965
| 175.327596
| 168.614678
| 166.699551
| 164.396486
| 164.598044
| 166.055011
| 166.180609
| 184.168768
| 182.565951
| 181.323312
| 176.153345
| 164.414493
| 161.512351
| 159.862262
| 165.488715
| 4.78966
| 1.981805
| 35.522337
| 46.235811
| 13.5069
| 176.126881
| 170.306691
| 164.825081
| 171.610228
| 82.878593
| 154.016202
| 188.782968
| 80.202212
| 89.621934
| 156.55463
| -19.797788
| 140,795,400
| 0.192016
| 102
| 92.292842
| 163.732632
| 9.922583
| 183.577798
| 143.887465
| 4.257684
| 168.136954
| 176.652323
| 159.621586
| 188.782968
| 151.830414
| 170.306691
| 186.282891
| 183.782814
| 180.642716
| 189.42299
| 191.923067
| 180.062166
| 174.667093
| 170.306691
| 165.94629
| 159.738261
| 151.830414
| 188.782968
| 1
| 0.154971
| 0
| 3,309,000
|
UPS
| 2021-10-28T00:00:00
| 183.348495
| 183.468499
| 180.819849
| 182.825622
| 2,236,400
| 173.793651
| 165.095529
| 163.910324
| 164.552169
| 166.273086
| 168.717707
| 160.373362
| 175.853244
| 174.988367
| 173.470498
| 169.276423
| 168.296074
| 166.516909
| 166.341142
| 165.7258
| 159.166005
| 177.415189
| 170.482856
| 168.266296
| 165.147126
| 165.048444
| 166.345619
| 166.411497
| 186.572204
| 185.315772
| 184.240265
| 179.361917
| 166.634248
| 162.903991
| 160.781628
| 165.554204
| 5.36613
| 2.65867
| 36.898106
| 44.062953
| 12.872141
| 177.12974
| 170.306691
| 162.806455
| 169.591601
| 82.804682
| 154.830541
| 188.782968
| 83.99386
| 86.281992
| 133.882877
| -16.00614
| 143,031,800
| 0.272159
| 103
| 92.324529
| 165.095529
| 10.662098
| 186.419725
| 143.771333
| 4.151762
| 169.585672
| 177.889196
| 161.282149
| 188.782968
| 151.830414
| 170.306691
| 182.914231
| 179.411272
| 176.922626
| 185.402877
| 188.905837
| 180.062166
| 174.667093
| 170.306691
| 165.94629
| 159.738261
| 151.830414
| 188.782968
| 0
| 0.176879
| 2,236,400
| 0
|
UPS
| 2021-10-29T00:00:00
| 182.979919
| 185.208565
| 181.934172
| 182.35419
| 2,362,000
| 175.483984
| 166.466142
| 164.782921
| 164.902408
| 166.292844
| 168.83314
| 160.599023
| 177.278579
| 176.441376
| 174.933486
| 170.522195
| 169.425601
| 167.162517
| 166.779004
| 166.067466
| 159.402959
| 179.08542
| 172.186131
| 169.733188
| 165.869783
| 165.488097
| 166.628039
| 166.636437
| 186.8383
| 186.285433
| 185.970104
| 182.176017
| 168.91761
| 164.390281
| 161.780103
| 165.677825
| 5.727225
| 3.272381
| 38.353812
| 44.59753
| 12.114195
| 177.12974
| 170.306691
| 162.806455
| 169.591601
| 85.232048
| 154.830541
| 188.782968
| 82.908294
| 82.368122
| 122.82211
| -17.091706
| 140,669,800
| 0.24613
| 102
| 92.357837
| 166.466142
| 11.124714
| 188.71557
| 144.216713
| 4.214825
| 170.861315
| 179.290965
| 162.431665
| 188.782968
| 151.830414
| 170.306691
| 182.545614
| 181.62273
| 179.896965
| 184.27138
| 185.194264
| 180.062166
| 174.667093
| 170.306691
| 165.94629
| 159.738261
| 151.830414
| 188.782968
| 1
| 0.094727
| 2,362,000
| 0
|
UPS
| 2021-11-01T00:00:00
| 180.777008
| 184.171404
| 179.919839
| 184.171404
| 1,868,400
| 176.984888
| 167.858184
| 165.60786
| 165.205161
| 166.309265
| 168.908297
| 160.832938
| 177.978265
| 177.229673
| 175.832489
| 171.454451
| 170.298786
| 167.696419
| 167.147373
| 166.358744
| 159.615637
| 180.047788
| 173.549071
| 170.963503
| 166.492316
| 165.86926
| 166.864551
| 166.837213
| 185.138085
| 185.696546
| 186.433837
| 184.294863
| 171.127637
| 165.891127
| 162.814397
| 165.842053
| 5.769136
| 3.771732
| 38.982521
| 41.20488
| 14.796852
| 177.194039
| 170.306691
| 162.806455
| 169.591601
| 80.527974
| 154.864751
| 188.782968
| 76.396282
| 81.099479
| 97.322274
| -23.603718
| 138,801,400
| 0.259895
| 101
| 92.383526
| 167.858184
| 11.084391
| 190.026967
| 145.689401
| 4.388709
| 171.805667
| 180.583084
| 163.02825
| 188.782968
| 152.258994
| 170.520981
| 183.374219
| 181.539873
| 180.099826
| 184.814265
| 186.648611
| 180.163311
| 174.83081
| 170.520981
| 166.211152
| 160.075125
| 152.258994
| 188.782968
| 1
| 0.024013
| 0
| 1,868,400
|
UPS
| 2021-11-02T00:00:00
| 179.268402
| 180.777015
| 178.668386
| 180.777015
| 2,206,700
| 178.300647
| 169.121223
| 166.375198
| 165.481855
| 166.296021
| 168.968368
| 161.070357
| 178.236292
| 177.600351
| 176.361091
| 172.16481
| 170.988756
| 168.150222
| 167.466347
| 166.614381
| 159.811186
| 180.462972
| 174.635758
| 172.014313
| 167.043816
| 166.21029
| 167.069702
| 167.020651
| 182.641695
| 183.609948
| 185.647468
| 185.584866
| 173.176377
| 167.345618
| 163.851472
| 166.033144
| 5.615882
| 4.140562
| 39.132395
| 39.596029
| 16.536402
| 178.149792
| 170.306691
| 162.806455
| 169.591601
| 76.658216
| 160.513518
| 188.782968
| 66.343292
| 75.215956
| 72.878392
| -33.656708
| 136,594,700
| 0.236825
| 100
| 92.41333
| 169.121223
| 10.860019
| 190.841262
| 147.401185
| 4.278501
| 172.516403
| 181.073405
| 163.959401
| 188.782968
| 152.430431
| 170.6067
| 181.62275
| 179.074096
| 177.371185
| 183.325662
| 185.874316
| 180.20377
| 174.896299
| 170.6067
| 166.3171
| 160.209874
| 152.430431
| 188.782968
| 1
| -0.036567
| 0
| 2,206,700
|
UPS
| 2021-11-03T00:00:00
| 182.354202
| 182.457058
| 177.768341
| 178.976953
| 1,765,800
| 179.798122
| 170.494408
| 167.335226
| 165.815636
| 166.311984
| 169.077288
| 161.308195
| 179.059874
| 178.464688
| 177.283108
| 173.091118
| 171.863021
| 168.707241
| 167.858133
| 166.926061
| 160.035495
| 181.199982
| 175.896042
| 173.243468
| 167.705476
| 166.632873
| 167.334768
| 167.23243
| 181.252961
| 182.171016
| 184.749259
| 186.4986
| 175.134101
| 168.788891
| 164.909858
| 166.256636
| 5.677974
| 4.448044
| 39.508598
| 39.274155
| 15.12247
| 179.572678
| 170.306691
| 162.806455
| 169.591601
| 74.630348
| 163.470794
| 188.782968
| 74.602078
| 72.447218
| 71.043589
| -25.397922
| 138,360,500
| 0.241059
| 101
| 92.438012
| 170.494408
| 10.701072
| 191.896552
| 149.092264
| 4.14074
| 173.453337
| 181.734816
| 165.171857
| 188.782968
| 154.016202
| 171.399585
| 179.571268
| 178.36552
| 177.462639
| 180.47415
| 181.679897
| 180.578011
| 175.502063
| 171.399585
| 167.297107
| 161.45629
| 154.016202
| 188.782968
| 0
| 0.01182
| 1,765,800
| 0
|
UPS
| 2021-11-04T00:00:00
| 180.622726
| 183.03137
| 179.842699
| 182.705642
| 2,451,900
| 180.765007
| 171.742448
| 168.316514
| 166.121646
| 166.304974
| 169.158235
| 161.536279
| 179.372445
| 178.857058
| 177.796896
| 173.77581
| 172.536845
| 169.174515
| 168.194043
| 167.197282
| 160.240343
| 181.34991
| 176.860644
| 174.265583
| 168.286146
| 167.009472
| 167.563391
| 167.424615
| 180.559867
| 181.127076
| 183.516836
| 186.942189
| 176.915358
| 170.172451
| 165.954384
| 166.499767
| 5.523792
| 4.663194
| 39.938603
| 38.021082
| 14.231277
| 180.897013
| 170.306691
| 162.806455
| 169.591601
| 69.746348
| 165.476513
| 188.782968
| 64.987204
| 68.644191
| 62.962322
| -35.012796
| 135,908,600
| 0.249938
| 100
| 92.471601
| 171.742448
| 10.32925
| 192.400947
| 151.083948
| 4.166456
| 174.136136
| 182.469047
| 165.803224
| 188.782968
| 154.016202
| 171.399585
| 180.859867
| 179.262676
| 176.17115
| 183.951393
| 185.548584
| 180.578011
| 175.502063
| 171.399585
| 167.297107
| 161.45629
| 154.016202
| 188.782968
| 1
| -0.046869
| 0
| 2,451,900
|
UPS
| 2021-11-05T00:00:00
| 178.479797
| 181.471323
| 177.485478
| 181.308459
| 2,117,800
| 181.143021
| 172.802336
| 169.232999
| 166.39354
| 166.260523
| 169.234124
| 161.758329
| 179.193915
| 178.788465
| 177.901958
| 174.203445
| 172.993995
| 169.539428
| 168.464721
| 167.420698
| 160.42183
| 180.934418
| 177.502296
| 175.047374
| 168.77078
| 167.329862
| 167.747976
| 167.593207
| 179.770193
| 180.083315
| 182.020105
| 186.840819
| 178.48097
| 171.444298
| 166.951685
| 166.749431
| 5.169098
| 4.764375
| 39.481454
| 35.226518
| 17.532072
| 183.134223
| 170.306691
| 161.569988
| 169.540168
| 66.437641
| 165.476513
| 188.782968
| 55.792631
| 65.127304
| 41.796932
| -44.207369
| 133,790,800
| 0.20675
| 99
| 92.499888
| 172.802336
| 9.8435
| 192.489337
| 153.115335
| 4.295644
| 174.549818
| 183.141106
| 165.958529
| 188.782968
| 154.830541
| 171.806755
| 181.165599
| 179.299827
| 177.976928
| 182.488498
| 184.35427
| 180.770196
| 175.813141
| 171.806755
| 167.800368
| 162.09636
| 154.830541
| 188.782968
| 1
| -0.096813
| 0
| 2,117,800
|
UPS
| 2021-11-08T00:00:00
| 179.405518
| 179.911244
| 177.665465
| 178.942639
| 2,166,100
| 181.60589
| 173.983514
| 170.291773
| 166.667834
| 166.246493
| 169.339478
| 161.973371
| 179.236236
| 178.900657
| 178.133275
| 174.676361
| 173.487189
| 169.926334
| 168.752637
| 167.658021
| 160.610723
| 180.618508
| 178.131171
| 175.829876
| 169.281054
| 167.675783
| 167.94939
| 167.768801
| 179.203754
| 179.327122
| 180.643026
| 186.388306
| 179.870216
| 172.640764
| 167.908024
| 167.005268
| 4.906144
| 4.792729
| 39.056958
| 33.722541
| 16.783549
| 181.951334
| 170.306691
| 160.211376
| 168.181556
| 66.936066
| 165.605109
| 188.782968
| 59.541343
| 60.107059
| 33.228743
| -40.458657
| 135,956,900
| 0.251563
| 100
| 92.529113
| 173.983514
| 9.081505
| 192.146524
| 155.820504
| 4.342176
| 175.012265
| 183.696617
| 166.327913
| 188.782968
| 154.830541
| 171.806755
| 179.145533
| 176.819742
| 175.159688
| 180.805588
| 183.131378
| 180.770196
| 175.813141
| 171.806755
| 167.800368
| 162.09636
| 154.830541
| 188.782968
| 0
| -0.039032
| 2,166,100
| 0
|
UPS
| 2021-11-09T00:00:00
| 179.971298
| 180.117015
| 178.299807
| 179.654137
| 1,552,900
| 180.910728
| 175.182264
| 171.33032
| 166.941271
| 166.260243
| 169.452878
| 162.19259
| 179.383248
| 179.095319
| 178.416047
| 175.157719
| 173.985967
| 170.320254
| 169.047865
| 167.901848
| 160.803365
| 180.32131
| 178.701436
| 176.574454
| 169.802758
| 168.036962
| 168.159921
| 167.947885
| 178.96175
| 179.130832
| 179.775866
| 185.704591
| 181.108709
| 173.777951
| 168.825059
| 167.265246
| 4.689349
| 4.772053
| 38.702054
| 32.91909
| 16.181526
| 181.347021
| 170.520981
| 159.049915
| 167.03515
| 66.333176
| 167.516615
| 188.782968
| 58.565204
| 57.966392
| 28.50944
| -41.434796
| 137,509,800
| 0.266022
| 101
| 92.550188
| 175.182264
| 8.112934
| 191.408132
| 158.956396
| 4.328094
| 175.484554
| 184.140743
| 166.828366
| 188.782968
| 154.864751
| 171.82386
| 178.994076
| 178.076907
| 176.748297
| 180.322686
| 181.239855
| 180.778269
| 175.826209
| 171.82386
| 167.82151
| 162.123249
| 154.864751
| 188.782968
| 0
| 0.010567
| 1,552,900
| 0
|
UPS
| 2021-11-10T00:00:00
| 181.411301
| 182.53419
| 179.534098
| 179.911254
| 2,415,500
| 180.861867
| 176.364301
| 172.391152
| 167.215737
| 166.459974
| 169.533354
| 162.434947
| 179.788859
| 179.516406
| 178.876856
| 175.726226
| 174.557146
| 170.755197
| 169.373218
| 168.169362
| 161.008419
| 180.412323
| 179.294677
| 177.349914
| 170.37021
| 168.435674
| 168.396721
| 168.139116
| 179.599798
| 179.540288
| 179.662821
| 184.956312
| 182.244871
| 174.887572
| 169.726221
| 167.531041
| 4.580927
| 4.733828
| 38.818506
| 35.775799
| 15.211431
| 181.347021
| 170.6067
| 159.049915
| 166.830499
| 64.359701
| 170.362387
| 188.782968
| 59.981352
| 59.362633
| 31.076549
| -40.018648
| 139,925,300
| 0.243458
| 102
| 92.58349
| 176.364301
| 7.101754
| 190.56781
| 162.160793
| 4.252784
| 176.049006
| 184.554575
| 167.543437
| 188.782968
| 160.513518
| 174.648243
| 179.462707
| 178.808399
| 177.645499
| 180.625607
| 181.279915
| 182.111378
| 177.984038
| 174.648243
| 171.312448
| 166.563181
| 160.513518
| 188.782968
| 0
| 0.052921
| 2,415,500
| 0
|
UPS
| 2021-11-11T00:00:00
| 182.825623
| 185.568575
| 181.959886
| 183.091356
| 2,113,700
| 180.809579
| 177.301615
| 173.4777
| 167.505288
| 166.714375
| 169.610239
| 162.685978
| 180.396212
| 180.118082
| 179.484358
| 176.371626
| 175.193183
| 171.228547
| 169.727229
| 168.459585
| 161.225506
| 180.769369
| 179.910041
| 178.152566
| 170.982363
| 168.866349
| 168.659935
| 168.342008
| 181.018502
| 180.600609
| 180.226439
| 184.307447
| 183.311645
| 175.996879
| 170.627476
| 167.805132
| 4.556601
| 4.698382
| 39.410509
| 38.831747
| 13.962294
| 181.527026
| 171.399585
| 159.049915
| 166.404164
| 61.92156
| 173.011058
| 188.782968
| 62.228127
| 60.258228
| 38.629277
| -37.771873
| 142,039,000
| 0.168303
| 103
| 92.613074
| 177.301615
| 6.615455
| 190.532526
| 164.070705
| 4.218498
| 176.694398
| 185.131393
| 168.257403
| 188.782968
| 163.470794
| 176.126881
| 181.159863
| 179.785536
| 178.159771
| 182.785628
| 184.159955
| 182.809295
| 179.113718
| 176.126881
| 173.140045
| 168.8876
| 163.470794
| 188.782968
| 0
| 0.088868
| 0
| 2,113,700
|
UPS
| 2021-11-12T00:00:00
| 182.739944
| 184.359994
| 181.719911
| 182.294213
| 1,600,300
| 180.785582
| 178.134783
| 174.496016
| 167.76244
| 166.970247
| 169.698033
| 162.946152
| 180.864958
| 180.594784
| 179.985218
| 176.950564
| 175.773703
| 171.679974
| 170.069669
| 168.742365
| 161.43958
| 181.120345
| 180.427977
| 178.865046
| 171.5798
| 169.288074
| 168.919929
| 168.54155
| 182.407436
| 181.835747
| 181.020762
| 183.83305
| 184.287515
| 177.098582
| 171.528598
| 168.084821
| 4.47878
| 4.654462
| 39.859598
| 36.766887
| 13.703196
| 181.527026
| 171.399585
| 159.028489
| 161.310691
| 61.679738
| 177.485478
| 188.782968
| 46.510033
| 56.239837
| 30.344953
| -53.489967
| 140,438,700
| 0.115812
| 102
| 92.635439
| 178.134783
| 6.161047
| 190.456877
| 165.81269
| 4.179313
| 177.270165
| 185.62879
| 168.911539
| 188.782968
| 165.476513
| 177.12974
| 183.451361
| 181.334148
| 179.842673
| 184.942836
| 187.060049
| 183.282645
| 179.879902
| 177.12974
| 174.379579
| 170.464094
| 165.476513
| 188.782968
| 1
| 0.01916
| 1,600,300
| 0
|
UPS
| 2021-11-15T00:00:00
| 181.308456
| 182.919926
| 180.717008
| 182.45706
| 1,378,300
| 180.838727
| 178.911807
| 175.517076
| 168.005533
| 167.21215
| 169.753778
| 163.193855
| 180.953658
| 180.724543
| 180.188793
| 177.346736
| 176.199453
| 172.057562
| 170.365426
| 168.991198
| 161.63728
| 181.215413
| 180.730232
| 179.38908
| 172.111016
| 169.665396
| 169.149838
| 168.724259
| 182.855262
| 182.456506
| 181.602897
| 183.396697
| 185.129425
| 178.156261
| 172.415122
| 168.362134
| 4.252576
| 4.574085
| 39.846583
| 35.090189
| 15.154432
| 181.527026
| 171.806755
| 158.889197
| 161.310691
| 37.990398
| 177.485478
| 186.417191
| 42.8023
| 50.513487
| 17.993145
| -57.1977
| 139,060,400
| 0.138925
| 101
| 92.654386
| 178.911807
| 5.459277
| 189.830361
| 167.993254
| 3.336225
| 177.654764
| 184.327214
| 170.982313
| 188.782968
| 165.476513
| 177.12974
| 182.93995
| 181.519905
| 180.299866
| 184.159989
| 185.580033
| 183.282645
| 179.879902
| 177.12974
| 174.379579
| 170.464094
| 165.476513
| 188.782968
| 1
| -0.040537
| 0
| 1,378,300
|
UPS
| 2021-11-16T00:00:00
| 181.608475
| 183.357108
| 181.299893
| 181.359901
| 2,302,800
| 181.072734
| 179.686691
| 176.541563
| 168.285142
| 167.451458
| 169.8167
| 163.426067
| 181.084621
| 180.885258
| 180.407205
| 177.734167
| 176.615532
| 172.432107
| 170.661296
| 169.241045
| 161.835999
| 181.355367
| 180.987057
| 179.857649
| 172.644465
| 170.044246
| 169.384585
| 168.90749
| 182.633993
| 182.548357
| 181.99526
| 183.038051
| 185.842896
| 179.176027
| 173.29018
| 168.639983
| 4.050821
| 4.469432
| 39.916489
| 34.48332
| 14.489881
| 181.527026
| 171.806755
| 158.730625
| 161.310691
| 49.218731
| 177.485478
| 185.568575
| 51.00764
| 46.773325
| 16.129236
| -48.99236
| 141,363,200
| 0.114787
| 102
| 92.686131
| 179.686691
| 4.57492
| 188.83653
| 170.536851
| 3.019074
| 178.031308
| 184.069456
| 171.993159
| 188.782968
| 165.605109
| 177.194039
| 181.648463
| 180.377001
| 179.445545
| 182.579919
| 183.851382
| 183.312994
| 179.929026
| 177.194039
| 174.459051
| 170.565171
| 165.605109
| 188.782968
| 0
| 0.008625
| 2,302,800
| 0
|
UPS
| 2021-11-17T00:00:00
| 178.162659
| 181.942766
| 177.854077
| 181.711339
| 2,542,300
| 180.65358
| 180.225851
| 177.357247
| 168.512806
| 167.619698
| 169.848404
| 163.643495
| 180.500229
| 180.39024
| 180.061891
| 177.773121
| 176.734542
| 172.656835
| 170.8587
| 169.417711
| 161.998453
| 180.826262
| 180.841912
| 179.982349
| 173.031819
| 170.32612
| 169.549851
| 169.054122
| 181.089921
| 181.473049
| 181.56585
| 182.489353
| 186.316634
| 180.094548
| 174.114474
| 168.904903
| 3.571708
| 4.289887
| 38.582609
| 31.524452
| 20.478003
| 181.527026
| 171.82386
| 158.458474
| 161.310691
| 37.442962
| 177.485478
| 185.568575
| 8.377741
| 34.06256
| -6.085572
| -91.622259
| 138,820,900
| 0.044127
| 101
| 92.719794
| 180.225851
| 3.574093
| 187.374037
| 173.077664
| 3.121934
| 178.043817
| 184.287686
| 171.799949
| 188.782968
| 167.516615
| 178.149792
| 182.088492
| 180.819876
| 180.031277
| 182.87709
| 184.145706
| 183.764109
| 180.659221
| 178.149792
| 175.640362
| 172.067615
| 167.516615
| 188.782968
| 1
| -0.049385
| 0
| 2,542,300
|
UPS
| 2021-11-18T00:00:00
| 177.836899
| 178.694068
| 176.105413
| 178.514057
| 3,919,400
| 180.374997
| 180.570002
| 177.907549
| 168.829272
| 167.821793
| 169.856557
| 163.848543
| 179.967563
| 179.925996
| 179.719584
| 177.778919
| 176.819338
| 172.859975
| 171.042337
| 169.584427
| 162.156049
| 180.314139
| 180.614392
| 180.019245
| 173.397469
| 170.594994
| 169.708039
| 169.19535
| 179.172236
| 179.865326
| 180.601097
| 181.792001
| 186.554757
| 180.907312
| 174.88956
| 169.15731
| 3.129645
| 4.057839
| 36.732341
| 29.782059
| 23.079786
| 180.836994
| 174.648243
| 157.599147
| 161.310691
| 37.520762
| 176.105413
| 185.568575
| 18.297115
| 25.894165
| -21.306664
| -81.702885
| 134,901,500
| 0.025806
| 100
| 92.771442
| 180.570002
| 2.902607
| 186.375216
| 174.764788
| 3.072953
| 178.024111
| 184.170017
| 171.878205
| 188.782968
| 170.362387
| 179.572678
| 179.319834
| 176.696902
| 175.231145
| 180.785591
| 183.408522
| 184.435711
| 181.746306
| 179.572678
| 177.399049
| 174.304391
| 170.362387
| 188.782968
| 1
| -0.098737
| 0
| 3,919,400
|
UPS
| 2021-11-19T00:00:00
| 179.576965
| 181.472052
| 177.707719
| 178.939521
| 2,677,600
| 180.484714
| 180.813867
| 178.447565
| 169.107681
| 168.051296
| 169.879041
| 164.053353
| 179.889443
| 179.862536
| 179.697643
| 177.942377
| 177.031463
| 173.123386
| 171.266933
| 169.782299
| 162.329392
| 180.169042
| 180.519817
| 180.147662
| 173.818948
| 170.90434
| 169.900522
| 169.351852
| 178.133307
| 178.745285
| 179.732121
| 181.141604
| 186.634046
| 181.649414
| 175.63604
| 169.405884
| 2.886442
| 3.823559
| 35.686662
| 33.288369
| 21.24123
| 180.836994
| 176.126881
| 159.067057
| 161.310691
| 47.02126
| 176.105413
| 185.568575
| 36.684908
| 21.119921
| -9.871814
| -63.315092
| 137,579,100
| -0.036079
| 101
| 92.807411
| 180.813867
| 2.569182
| 185.952231
| 175.675503
| 3.038151
| 178.172002
| 184.248303
| 172.0957
| 188.782968
| 173.011058
| 180.897013
| 177.54546
| 176.396852
| 174.956805
| 178.985507
| 180.134115
| 185.060798
| 182.758099
| 180.897013
| 179.035928
| 176.386247
| 173.011058
| 188.782968
| 0
| -0.040438
| 2,677,600
| 0
|
UPS
| 2021-11-22T00:00:00
| 181.652969
| 182.876162
| 178.870624
| 179.620054
| 2,220,500
| 180.709459
| 181.157674
| 179.082964
| 169.408238
| 168.283694
| 169.903101
| 164.272464
| 180.242148
| 180.188069
| 179.998462
| 178.279704
| 177.386964
| 173.457879
| 171.540249
| 170.017362
| 162.521666
| 180.381452
| 180.599732
| 180.394232
| 174.31092
| 171.262279
| 170.13367
| 169.526972
| 178.676098
| 178.868584
| 179.537367
| 180.750072
| 186.636956
| 182.357372
| 176.374597
| 169.659401
| 2.828612
| 3.62457
| 35.024132
| 33.43608
| 19.464408
| 180.836994
| 177.12974
| 159.652081
| 161.310691
| 55.756804
| 176.105413
| 185.568575
| 58.622651
| 37.868225
| -0.860063
| -41.377349
| 139,799,600
| -0.031042
| 102
| 92.837931
| 181.157674
| 2.143624
| 185.444923
| 176.870426
| 3.173644
| 178.503522
| 184.850811
| 172.156234
| 188.782968
| 176.105413
| 182.444191
| 179.585579
| 177.699106
| 175.821246
| 181.463439
| 183.349912
| 185.791065
| 183.940142
| 182.444191
| 180.948239
| 178.81841
| 176.105413
| 188.782968
| 0
| 0.009609
| 2,220,500
| 0
|
UPS
| 2021-11-23T00:00:00
| 182.454071
| 183.79786
| 179.620056
| 181.782177
| 2,345,300
| 180.957736
| 180.934232
| 179.736695
| 169.782761
| 168.545191
| 169.924002
| 164.48095
| 180.684533
| 180.60007
| 180.376248
| 178.659192
| 177.776741
| 173.810671
| 171.827455
| 170.263634
| 162.719999
| 180.698654
| 180.723198
| 180.653547
| 174.822521
| 171.635184
| 170.382204
| 169.707884
| 180.34042
| 179.909325
| 179.9599
| 180.643455
| 186.600382
| 183.041386
| 177.110813
| 169.920581
| 2.814975
| 3.462651
| 34.607127
| 32.459159
| 17.792639
| 180.836994
| 177.12974
| 160.037802
| 161.310691
| 50.270997
| 176.105413
| 185.568575
| 67.088128
| 54.131896
| 8.677689
| -32.911872
| 142,144,900
| -0.064871
| 103
| 92.870433
| 180.934232
| 1.697545
| 184.329323
| 177.539142
| 3.13715
| 178.879765
| 185.154066
| 172.605465
| 186.417191
| 176.105413
| 181.261302
| 181.133252
| 179.390341
| 177.127713
| 183.39588
| 185.13879
| 183.983611
| 182.478092
| 181.261302
| 180.044512
| 178.312134
| 176.105413
| 186.417191
| 0
| 0.052351
| 2,345,300
| 0
|
UPS
| 2021-11-24T00:00:00
| 179.576965
| 182.617722
| 179.396065
| 181.411761
| 2,518,700
| 180.774303
| 180.818085
| 180.224595
| 170.059626
| 168.772534
| 169.918178
| 164.680363
| 180.463019
| 180.414051
| 180.253282
| 178.742626
| 177.91522
| 174.0368
| 172.03139
| 170.448056
| 162.88773
| 180.447605
| 180.593935
| 180.641261
| 175.206607
| 171.925494
| 170.573351
| 169.858093
| 181.159717
| 180.587936
| 180.145851
| 180.53969
| 186.449704
| 183.648292
| 177.80981
| 170.178236
| 2.542697
| 3.27866
| 34.129735
| 30.2981
| 17.070939
| 180.232704
| 177.194039
| 160.434245
| 161.310691
| 47.328397
| 176.105413
| 185.568575
| 36.684908
| 54.131896
| -4.017908
| -63.315092
| 139,626,200
| -0.078422
| 102
| 92.904192
| 180.818085
| 1.707435
| 184.232955
| 177.403215
| 3.139506
| 178.946165
| 185.225178
| 172.667152
| 185.568575
| 176.105413
| 180.836994
| 181.957329
| 180.116798
| 177.779525
| 184.294602
| 186.135133
| 183.335269
| 181.953647
| 180.836994
| 179.720341
| 178.13053
| 176.105413
| 185.568575
| 1
| -0.011366
| 0
| 2,518,700
|
UPS
| 2021-11-26T00:00:00
| 176.846298
| 180.490035
| 176.398364
| 177.578484
| 1,941,000
| 180.17637
| 180.492975
| 180.460292
| 170.288393
| 168.943117
| 169.859724
| 164.879994
| 179.739675
| 179.765368
| 179.72913
| 178.570232
| 177.832995
| 174.146977
| 172.158098
| 170.574754
| 163.026621
| 179.733422
| 180.215669
| 180.381392
| 175.472751
| 172.137961
| 170.710542
| 169.979147
| 180.180776
| 180.069971
| 179.610217
| 180.198516
| 186.123671
| 184.134097
| 178.44435
| 170.422177
| 2.082567
| 3.039442
| 32.558399
| 27.769377
| 21.760851
| 179.951637
| 178.149792
| 160.434245
| 161.310691
| 45.948569
| 176.105413
| 185.568575
| 7.829148
| 37.200728
| -33.657063
| -92.170852
| 137,685,200
| -0.158772
| 101
| 92.929371
| 180.492975
| 1.815859
| 184.124693
| 176.861257
| 3.147065
| 178.746178
| 185.040309
| 172.452047
| 185.568575
| 176.105413
| 180.836994
| 180.530251
| 178.442779
| 177.308594
| 181.664436
| 183.751908
| 183.335269
| 181.953647
| 180.836994
| 179.720341
| 178.13053
| 176.105413
| 185.568575
| 1
| -0.065787
| 0
| 1,941,000
|
UPS
| 2021-11-29T00:00:00
| 176.277771
| 177.449281
| 173.572962
| 175.864301
| 3,435,100
| 179.530153
| 180.157867
| 180.523417
| 170.55619
| 169.092023
| 169.814257
| 165.072482
| 179.047294
| 179.13126
| 179.198152
| 178.361827
| 177.713363
| 174.230537
| 172.26651
| 170.687685
| 163.158473
| 179.024586
| 179.814221
| 180.059659
| 175.707629
| 172.330978
| 170.837632
| 170.092558
| 178.125761
| 178.666809
| 178.664549
| 179.611144
| 185.641653
| 184.497898
| 179.015189
| 170.651181
| 1.652981
| 2.76215
| 30.258176
| 25.590335
| 25.772821
| 178.685411
| 179.572678
| 162.382182
| 161.63215
| 42.102582
| 173.572962
| 185.568575
| 22.548318
| 22.354125
| -62.359462
| -77.451682
| 134,250,100
| -0.106457
| 100
| 92.973593
| 180.157867
| 1.946476
| 184.05082
| 176.264915
| 3.263532
| 178.511091
| 185.038156
| 171.984026
| 185.568575
| 173.572962
| 179.570768
| 177.911566
| 175.333097
| 173.819895
| 179.424767
| 182.003236
| 182.73761
| 180.986251
| 179.570768
| 178.155286
| 176.140023
| 173.572962
| 185.568575
| 1
| -0.111988
| 3,435,100
| 0
|
UPS
| 2021-11-30T00:00:00
| 170.87677
| 175.295778
| 170.6442
| 175.295778
| 6,267,600
| 178.486984
| 179.662856
| 180.367415
| 170.72694
| 169.16505
| 169.699006
| 165.244879
| 177.413189
| 177.630443
| 177.917939
| 177.681367
| 177.187471
| 174.099017
| 172.229938
| 170.691429
| 163.235272
| 177.451244
| 178.930307
| 179.317609
| 175.720201
| 172.377945
| 170.858672
| 170.150312
| 174.61365
| 175.77377
| 176.671913
| 178.44403
| 184.875509
| 184.656889
| 179.471539
| 170.845212
| 0.866724
| 2.383064
| 28.909189
| 22.791248
| 28.640217
| 177.22103
| 179.713584
| 164.165077
| 163.415045
| 31.543365
| 170.6442
| 185.568575
| 1.558321
| 10.645263
| -111.487107
| -98.441679
| 127,982,500
| -0.187706
| 99
| 93.048935
| 179.662856
| 2.836244
| 185.335344
| 173.990367
| 3.53613
| 177.784013
| 184.856273
| 170.711754
| 185.568575
| 170.6442
| 178.106387
| 175.766671
| 174.084062
| 171.890352
| 177.960381
| 179.642991
| 182.046422
| 179.867464
| 178.106387
| 176.345311
| 173.838016
| 170.6442
| 185.568575
| 1
| -0.150931
| 0
| 6,267,600
|
UPS
| 2021-12-01T00:00:00
| 167.241638
| 174.132873
| 167.112433
| 173.038899
| 2,938,400
| 177.050301
| 179.061517
| 179.580164
| 170.819158
| 169.154479
| 169.552434
| 165.402263
| 175.378879
| 175.74157
| 176.275431
| 176.732301
| 176.422407
| 173.8301
| 172.098667
| 170.623117
| 163.275136
| 175.406635
| 177.747334
| 178.307934
| 175.583522
| 172.327329
| 170.810011
| 170.17018
| 170.302712
| 171.815596
| 173.612288
| 176.66555
| 183.771769
| 184.56713
| 179.786862
| 170.993188
| -0.049149
| 1.896622
| 28.451395
| 19.873897
| 31.413624
| 175.455146
| 177.947701
| 164.773656
| 164.015072
| 23.596267
| 167.112433
| 185.568575
| 0.700067
| 8.268902
| -146.386183
| -99.299933
| 125,044,100
| -0.222086
| 98
| 93.082559
| 179.061517
| 3.971876
| 187.00527
| 171.117765
| 3.823297
| 176.779978
| 184.426572
| 169.133383
| 185.568575
| 167.112433
| 176.340504
| 172.27225
| 169.248721
| 167.620672
| 173.900299
| 176.923828
| 181.212925
| 178.518328
| 176.340504
| 174.162679
| 171.062047
| 167.112433
| 185.568575
| 1
| -0.183471
| 0
| 2,938,400
|
UPS
| 2021-12-02T00:00:00
| 172.194687
| 172.823521
| 166.957361
| 168.215004
| 2,423,400
| 176.453503
| 178.553542
| 179.191954
| 171.086382
| 169.202103
| 169.472958
| 165.579691
| 174.742041
| 175.096682
| 175.647625
| 176.31979
| 176.097198
| 173.765966
| 172.101194
| 170.654237
| 163.363888
| 174.523796
| 177.09335
| 177.739821
| 175.637465
| 172.407335
| 170.862333
| 170.237767
| 168.175618
| 169.387228
| 171.213759
| 174.968979
| 182.564916
| 184.345292
| 180.031329
| 171.119482
| -0.371037
| 1.44309
| 28.058971
| 17.82117
| 28.442027
| 175.377611
| 176.687276
| 172.477467
| 170.306691
| 32.498451
| 166.957361
| 184.359994
| 30.095019
| 10.784469
| -124.900216
| -69.904981
| 127,467,500
| -0.215042
| 99
| 93.112118
| 178.553542
| 4.173166
| 186.899874
| 170.207209
| 3.945361
| 176.343283
| 184.234005
| 168.452562
| 185.568575
| 166.957361
| 176.262968
| 169.495648
| 164.858423
| 162.475208
| 171.878863
| 176.516088
| 181.176328
| 178.459091
| 176.262968
| 174.066845
| 170.940161
| 166.957361
| 185.568575
| 0
| -0.110377
| 2,423,400
| 0
|
UPS
| 2021-12-03T00:00:00
| 172.909683
| 174.546359
| 170.351311
| 173.176716
| 2,606,400
| 175.960782
| 178.167889
| 178.774402
| 171.342363
| 169.292913
| 169.398415
| 165.763069
| 174.375569
| 174.699046
| 175.226403
| 176.009781
| 175.852004
| 173.732387
| 172.12247
| 170.698899
| 163.458871
| 173.879466
| 176.55584
| 177.256569
| 175.708967
| 172.504903
| 170.930387
| 170.310702
| 168.38021
| 168.873731
| 169.933849
| 173.530893
| 181.33554
| 184.022448
| 180.218535
| 171.230303
| -0.561964
| 1.042079
| 27.115307
| 19.534124
| 26.346297
| 175.377611
| 176.262968
| 173.216786
| 170.306691
| 34.145115
| 166.957361
| 183.79786
| 35.345284
| 22.04679
| -92.709221
| -64.654716
| 130,073,900
| -0.178948
| 100
| 93.144172
| 178.167889
| 4.325494
| 186.818878
| 169.516901
| 4.05643
| 176.016274
| 184.129133
| 167.903414
| 185.568575
| 166.957361
| 176.262968
| 170.658523
| 168.493525
| 164.792363
| 174.359685
| 176.524683
| 181.176328
| 178.459091
| 176.262968
| 174.066845
| 170.940161
| 166.957361
| 185.568575
| 0
| -0.047329
| 0
| 2,606,400
|
UPS
| 2021-12-06T00:00:00
| 174.055359
| 176.251943
| 173.46961
| 173.995067
| 3,006,700
| 175.408621
| 177.946667
| 178.417419
| 171.60017
| 169.407412
| 169.323988
| 165.947678
| 174.311527
| 174.582012
| 175.046242
| 175.832106
| 175.713801
| 173.745052
| 172.173335
| 170.765364
| 163.564309
| 173.533025
| 176.16417
| 176.893566
| 175.815359
| 172.63023
| 171.022604
| 170.393212
| 170.468579
| 169.957873
| 169.863921
| 172.492307
| 180.172363
| 183.6399
| 180.365834
| 171.333268
| -0.613754
| 0.710912
| 25.700096
| 21.40698
| 24.779695
| 175.377611
| 176.262968
| 173.718216
| 170.306691
| 38.192876
| 166.957361
| 183.79786
| 42.148382
| 35.862895
| -59.255659
| -57.851618
| 133,080,600
| -0.188887
| 101
| 93.181647
| 177.946667
| 4.420794
| 186.788255
| 169.10508
| 4.137811
| 175.82952
| 184.105142
| 167.553897
| 185.568575
| 166.957361
| 176.262968
| 172.602451
| 170.658543
| 168.407403
| 174.853591
| 176.797499
| 181.176328
| 178.459091
| 176.262968
| 174.066845
| 170.940161
| 166.957361
| 185.568575
| 0
| 0.006814
| 3,006,700
| 0
|
UPS
| 2021-12-07T00:00:00
| 176.923813
| 177.354515
| 175.192395
| 176.010726
| 2,250,600
| 174.935706
| 177.822582
| 178.263292
| 171.935576
| 169.557871
| 169.297771
| 166.149981
| 174.833984
| 175.007794
| 175.335099
| 175.931352
| 175.806879
| 173.86971
| 172.298348
| 170.887313
| 163.697239
| 173.808514
| 176.066756
| 176.778673
| 176.024129
| 172.82803
| 171.173095
| 170.502427
| 173.625152
| 172.369364
| 170.958023
| 172.056519
| 179.188982
| 183.268375
| 180.509491
| 171.442025
| -0.418513
| 0.485027
| 24.05075
| 22.121169
| 23.30649
| 174.787541
| 176.262968
| 173.718216
| 170.306691
| 42.962456
| 166.957361
| 183.79786
| 59.181452
| 45.558373
| -26.854277
| -40.818548
| 135,331,200
| -0.185467
| 102
| 93.21067
| 177.822582
| 4.412512
| 186.647606
| 168.997558
| 4.226521
| 175.933738
| 184.386781
| 167.480696
| 185.568575
| 166.957361
| 176.262968
| 174.592304
| 172.932665
| 171.809972
| 175.714998
| 177.374636
| 181.176328
| 178.459091
| 176.262968
| 174.066845
| 170.940161
| 166.957361
| 185.568575
| 0
| 0.053072
| 2,250,600
| 0
|
UPS
| 2021-12-08T00:00:00
| 176.346664
| 178.732758
| 175.200995
| 177.466492
| 1,615,500
| 174.324965
| 177.641351
| 178.146422
| 172.26081
| 169.703377
| 169.258621
| 166.352539
| 175.13652
| 175.251225
| 175.490725
| 175.969108
| 175.848401
| 173.966845
| 172.404883
| 170.995419
| 163.823104
| 174.065052
| 175.926192
| 176.63124
| 176.197113
| 173.006683
| 171.312677
| 170.603887
| 176.086565
| 174.88884
| 172.548302
| 172.016363
| 178.365667
| 182.907204
| 180.647273
| 171.555599
| -0.306817
| 0.326658
| 22.554001
| 23.205384
| 21.811538
| 173.723698
| 176.262968
| 173.750365
| 170.306691
| 47.01461
| 166.957361
| 183.79786
| 55.754307
| 52.36138
| -20.712613
| -44.245693
| 133,715,700
| -0.220876
| 101
| 93.231347
| 177.641351
| 4.394012
| 186.429374
| 168.853327
| 4.186741
| 175.973065
| 184.346546
| 167.599583
| 185.568575
| 166.957361
| 176.262968
| 176.490241
| 175.625967
| 174.328121
| 177.788087
| 178.652361
| 181.176328
| 178.459091
| 176.262968
| 174.066845
| 170.940161
| 166.957361
| 185.568575
| 1
| -0.007643
| 0
| 1,615,500
|
UPS
| 2021-12-09T00:00:00
| 177.914429
| 179.07733
| 175.519726
| 175.769541
| 1,931,500
| 174.158711
| 177.466507
| 177.968831
| 172.652029
| 169.866701
| 169.226196
| 166.573797
| 175.692102
| 175.735444
| 175.863602
| 176.145955
| 176.007326
| 174.121652
| 172.549871
| 171.132429
| 163.963316
| 174.717682
| 175.9522
| 176.613394
| 176.418823
| 173.222763
| 171.484079
| 170.718931
| 177.918097
| 176.999609
| 174.557153
| 172.32224
| 177.74037
| 182.589193
| 180.801445
| 171.680724
| -0.090746
| 0.243177
| 21.266259
| 22.325837
| 20.39257
| 173.017345
| 176.262968
| 174.228242
| 170.306691
| 50.122454
| 166.957361
| 183.79786
| 65.063795
| 59.999851
| -4.078796
| -34.936205
| 135,647,200
| -0.22175
| 102
| 93.256521
| 177.466507
| 4.304771
| 186.07605
| 168.856964
| 4.255952
| 176.157956
| 184.669859
| 167.646053
| 185.568575
| 166.957361
| 176.262968
| 176.760139
| 174.787521
| 173.228377
| 178.319283
| 180.291902
| 181.176328
| 178.459091
| 176.262968
| 174.066845
| 170.940161
| 166.957361
| 185.568575
| 0
| 0.040484
| 1,931,500
| 0
|
UPS
| 2021-12-10T00:00:00
| 180.128296
| 180.774349
| 178.603606
| 179.172136
| 1,887,900
| 174.486911
| 177.331641
| 177.949054
| 173.132784
| 170.064115
| 169.215994
| 166.804767
| 176.579341
| 176.534144
| 176.519709
| 176.507986
| 176.324324
| 174.357207
| 172.749303
| 171.310565
| 164.124162
| 175.803061
| 176.205703
| 176.779507
| 176.71201
| 173.492805
| 171.699962
| 170.853801
| 179.537073
| 178.866989
| 176.861485
| 173.046651
| 177.342942
| 182.351739
| 180.995458
| 171.826115
| 0.256179
| 0.245778
| 20.5653
| 24.299242
| 19.305284
| 173.865855
| 176.262968
| 174.939685
| 170.306691
| 50.857955
| 166.957361
| 183.79786
| 78.209885
| 66.342662
| 47.777414
| -21.790115
| 137,535,100
| -0.186744
| 103
| 93.281755
| 177.331641
| 4.16812
| 185.667881
| 168.9954
| 4.191351
| 176.536084
| 184.918785
| 168.153383
| 184.359994
| 166.957361
| 175.658678
| 177.503828
| 175.930327
| 173.946224
| 179.48793
| 181.061432
| 180.252973
| 177.712188
| 175.658678
| 173.605167
| 170.681525
| 166.957361
| 184.359994
| 0
| 0.081431
| 1,887,900
| 0
|
UPS
| 2021-12-13T00:00:00
| 177.716339
| 180.309175
| 177.121968
| 178.267637
| 1,909,700
| 174.630768
| 177.08046
| 177.918516
| 173.575757
| 170.235199
| 169.175022
| 167.008233
| 176.80674
| 176.749089
| 176.703806
| 176.617836
| 176.431402
| 174.488938
| 172.880014
| 171.437412
| 164.259407
| 176.39023
| 176.242341
| 176.761606
| 176.891757
| 173.694179
| 171.868286
| 170.962374
| 179.9914
| 179.697604
| 178.461385
| 173.883285
| 177.041102
| 182.132661
| 181.197155
| 171.981946
| 0.332661
| 0.263154
| 19.405999
| 22.837846
| 20.940039
| 173.865855
| 176.262968
| 175.601852
| 170.306691
| 43.937387
| 166.957361
| 183.79786
| 63.887526
| 69.053735
| 23.781083
| -36.112474
| 135,625,400
| -0.201632
| 102
| 93.306557
| 177.08046
| 3.971793
| 185.024047
| 169.136874
| 4.132898
| 176.648489
| 184.914286
| 168.382692
| 183.79786
| 166.957361
| 175.377611
| 179.835417
| 178.896485
| 177.664674
| 181.067228
| 182.00616
| 179.823502
| 177.364789
| 175.377611
| 173.390432
| 170.561228
| 166.957361
| 183.79786
| 1
| 0.016032
| 0
| 1,909,700
|
UPS
| 2021-12-14T00:00:00
| 175.502533
| 178.439912
| 174.934003
| 176.760176
| 1,930,500
| 175.093344
| 176.790164
| 177.762396
| 174.027085
| 170.366021
| 169.125469
| 167.201053
| 176.545899
| 176.522442
| 176.518995
| 176.516445
| 176.35995
| 174.528686
| 172.949028
| 171.51791
| 164.371279
| 176.548733
| 176.092062
| 176.575761
| 176.967317
| 173.832793
| 171.993583
| 171.046894
| 178.978115
| 179.11656
| 178.891236
| 174.600408
| 176.74212
| 181.87256
| 181.379226
| 172.14055
| 0.212191
| 0.252962
| 18.397321
| 21.318989
| 23.697908
| 173.865855
| 176.262968
| 176.720457
| 170.306691
| 39.740684
| 166.957361
| 182.617722
| 54.565614
| 65.554342
| -16.995046
| -45.434386
| 133,694,900
| -0.212167
| 101
| 93.330958
| 176.790164
| 3.857025
| 184.504214
| 169.076115
| 4.084906
| 176.539351
| 184.709162
| 168.369539
| 183.79786
| 166.957361
| 175.377611
| 178.382494
| 176.455813
| 175.195287
| 179.64302
| 181.569701
| 179.823502
| 177.364789
| 175.377611
| 173.390432
| 170.561228
| 166.957361
| 183.79786
| 1
| -0.039963
| 0
| 1,930,500
|
UPS
| 2021-12-15T00:00:00
| 177.251175
| 179.551123
| 176.17442
| 178.009202
| 3,703,400
| 176.094298
| 176.572299
| 177.653591
| 174.491956
| 170.512045
| 169.10858
| 167.406606
| 176.686954
| 176.654939
| 176.631638
| 176.583239
| 176.428506
| 174.635451
| 173.062242
| 171.63144
| 164.499437
| 176.941066
| 176.135968
| 176.536436
| 177.093752
| 174.013982
| 172.154488
| 171.146896
| 177.791325
| 178.23908
| 178.801491
| 175.343808
| 176.485436
| 181.60059
| 181.553303
| 172.310788
| 0.254881
| 0.253345
| 17.099666
| 21.787099
| 21.887619
| 175.56283
| 176.262968
| 176.129013
| 170.306691
| 46.449249
| 166.957361
| 180.774349
| 74.501141
| 64.318093
| 19.840054
| -25.498859
| 137,398,300
| -0.20167
| 102
| 93.378721
| 176.572299
| 3.689981
| 183.952262
| 169.192337
| 4.143973
| 176.607143
| 184.895088
| 168.319198
| 183.79786
| 166.957361
| 175.377611
| 176.292149
| 174.144387
| 172.78624
| 177.650296
| 179.798058
| 179.823502
| 177.364789
| 175.377611
| 173.390432
| 170.561228
| 166.957361
| 183.79786
| 0
| 0.01236
| 0
| 3,703,400
|
UPS
| 2021-12-16T00:00:00
| 179.146255
| 182.471277
| 179.01705
| 179.042891
| 2,932,600
| 176.789455
| 176.621479
| 177.56299
| 174.977071
| 170.664821
| 169.235728
| 167.625792
| 177.178814
| 177.107906
| 177.018502
| 176.81624
| 176.637564
| 174.812345
| 173.222348
| 171.780248
| 164.645177
| 177.495967
| 176.381107
| 176.651257
| 177.276274
| 174.241198
| 172.353254
| 171.263708
| 177.540297
| 177.969632
| 178.856615
| 176.215439
| 176.311698
| 181.346564
| 181.72714
| 172.500612
| 0.436597
| 0.289996
| 16.718149
| 25.062387
| 19.788614
| 177.970443
| 176.262968
| 175.934001
| 170.306691
| 53.603243
| 166.957361
| 182.471277
| 78.567492
| 69.211416
| 75.527908
| -21.432508
| 140,330,900
| -0.210409
| 103
| 93.417358
| 176.621479
| 3.718736
| 184.058951
| 169.184008
| 4.224575
| 176.848964
| 185.298113
| 168.399814
| 183.79786
| 166.957361
| 175.377611
| 177.658906
| 175.766689
| 174.282202
| 179.143392
| 181.035609
| 179.823502
| 177.364789
| 175.377611
| 173.390432
| 170.561228
| 166.957361
| 183.79786
| 0
| 0.057035
| 2,932,600
| 0
|
UPS
| 2021-12-17T00:00:00
| 177.957504
| 183.074248
| 177.793835
| 181.584022
| 5,625,800
| 177.294237
| 176.627509
| 177.368265
| 175.422982
| 170.792947
| 169.377847
| 167.818031
| 177.334552
| 177.262378
| 177.162964
| 176.919992
| 176.739098
| 174.935685
| 173.346957
| 171.90257
| 164.777638
| 177.70834
| 176.508347
| 176.681604
| 177.393154
| 174.43311
| 172.525963
| 171.366511
| 177.794429
| 177.906721
| 178.838487
| 177.020252
| 176.177735
| 181.082258
| 181.879592
| 172.70373
| 0.479163
| 0.327829
| 15.955206
| 22.691792
| 20.107992
| 179.004125
| 176.262968
| 175.97686
| 170.306691
| 52.581399
| 166.957361
| 183.074248
| 68.252284
| 73.773639
| 60.037747
| -31.747716
| 134,705,100
| -0.321535
| 102
| 93.490355
| 176.627509
| 3.720908
| 184.069324
| 169.185694
| 4.324867
| 176.954539
| 185.604273
| 168.304804
| 183.79786
| 166.957361
| 175.377611
| 180.211527
| 177.951778
| 176.757301
| 181.406005
| 183.665754
| 179.823502
| 177.364789
| 175.377611
| 173.390432
| 170.561228
| 166.957361
| 183.79786
| 1
| -0.005053
| 0
| 5,625,800
|
UPS
| 2021-12-20T00:00:00
| 174.374054
| 177.440664
| 173.50404
| 176.61371
| 2,936,400
| 177.326106
| 176.367364
| 177.033629
| 175.764823
| 170.852836
| 169.486093
| 168.007331
| 176.742453
| 176.737228
| 176.733901
| 176.688543
| 176.557171
| 174.91366
| 173.373986
| 171.95151
| 164.873125
| 177.177397
| 176.293733
| 176.45128
| 177.352019
| 174.52735
| 172.624898
| 171.431745
| 177.097026
| 177.124334
| 177.99703
| 177.427839
| 175.978012
| 180.753656
| 181.966866
| 172.904506
| 0.221192
| 0.306502
| 15.611516
| 20.896546
| 26.137843
| 178.289144
| 175.658678
| 176.463306
| 170.306691
| 55.692606
| 166.957361
| 183.074248
| 46.018149
| 64.279308
| -36.845713
| -53.981851
| 131,768,700
| -0.348772
| 101
| 93.526792
| 176.367364
| 3.685556
| 183.738476
| 168.996251
| 4.240574
| 176.708778
| 185.189926
| 168.227631
| 183.79786
| 166.957361
| 175.377611
| 179.608529
| 176.142811
| 174.328117
| 181.423223
| 184.888941
| 179.823502
| 177.364789
| 175.377611
| 173.390432
| 170.561228
| 166.957361
| 183.79786
| 1
| -0.058113
| 0
| 2,936,400
|
UPS
| 2021-12-21T00:00:00
| 178.396851
| 179.232414
| 175.47669
| 175.950452
| 2,317,000
| 177.47341
| 176.204558
| 176.917165
| 176.21712
| 170.976077
| 169.638403
| 168.206562
| 177.073332
| 177.038978
| 176.989739
| 176.843843
| 176.698685
| 175.050256
| 173.506167
| 172.079141
| 165.007689
| 177.372078
| 176.487017
| 176.556143
| 177.455236
| 174.725877
| 172.801348
| 171.535124
| 176.924075
| 176.988446
| 177.46973
| 177.803477
| 175.849824
| 180.443758
| 182.032844
| 173.117114
| 0.337464
| 0.312694
| 14.753101
| 22.255786
| 23.915032
| 178.289144
| 175.377611
| 176.463306
| 170.306691
| 67.93129
| 166.957361
| 183.074248
| 70.978283
| 61.749572
| 25.18444
| -29.021717
| 134,085,700
| -0.340716
| 102
| 93.556949
| 176.204558
| 3.507392
| 183.219343
| 169.189773
| 4.08614
| 176.869547
| 185.041826
| 168.697268
| 183.79786
| 166.957361
| 175.377611
| 175.106253
| 172.771842
| 171.169629
| 176.708465
| 179.042877
| 179.823502
| 177.364789
| 175.377611
| 173.390432
| 170.561228
| 166.957361
| 183.79786
| 0
| -0.003189
| 2,317,000
| 0
|
UPS
| 2021-12-22T00:00:00
| 179.551132
| 179.663119
| 177.914456
| 178.586363
| 1,716,500
| 177.793857
| 176.059411
| 176.834871
| 176.688217
| 171.135051
| 169.797312
| 168.403248
| 177.568892
| 177.495733
| 177.3838
| 177.089961
| 176.918104
| 175.22676
| 173.665245
| 172.227101
| 165.1524
| 177.749846
| 176.805738
| 176.758756
| 177.585981
| 174.951536
| 172.99764
| 171.648005
| 177.514594
| 177.527412
| 177.620579
| 178.181628
| 175.832754
| 180.177255
| 182.088242
| 173.342084
| 0.516795
| 0.353514
| 13.82813
| 22.331568
| 23.151864
| 178.289144
| 175.377611
| 176.66689
| 170.306691
| 63.470051
| 170.351311
| 183.074248
| 72.308943
| 63.101792
| 56.579662
| -27.691057
| 135,802,200
| -0.33274
| 103
| 93.57958
| 176.059411
| 3.288385
| 182.636181
| 169.482641
| 3.792033
| 177.124936
| 184.709001
| 169.540871
| 183.074248
| 166.957361
| 175.015804
| 177.701985
| 176.171556
| 173.946261
| 179.92728
| 181.457709
| 179.270662
| 176.917597
| 175.015804
| 173.114012
| 170.406375
| 166.957361
| 183.074248
| 0
| 0.043787
| 1,716,500
| 0
|
UPS
| 2021-12-23T00:00:00
| 182.781403
| 183.668648
| 180.214421
| 180.214421
| 2,573,900
| 178.280554
| 176.219633
| 177.019621
| 177.188434
| 171.348411
| 169.969678
| 168.607556
| 178.611394
| 178.456764
| 178.2142
| 177.607364
| 177.369127
| 175.523021
| 173.905144
| 172.436097
| 165.327813
| 178.656672
| 177.445928
| 177.216182
| 177.82493
| 175.258019
| 173.254751
| 171.791071
| 179.652008
| 179.19243
| 178.8444
| 178.777865
| 176.009657
| 180.015507
| 182.163913
| 173.589301
| 0.909091
| 0.46463
| 13.784445
| 27.94247
| 21.41864
| 178.586344
| 175.377611
| 176.66689
| 170.306691
| 66.551099
| 173.46961
| 183.668648
| 91.300694
| 78.195974
| 113.53765
| -8.699306
| 138,376,100
| -0.270079
| 104
| 93.614768
| 176.219633
| 3.537428
| 183.294489
| 169.144776
| 3.786495
| 177.663647
| 185.236637
| 170.090658
| 183.668648
| 166.957361
| 175.313005
| 179.042902
| 178.422686
| 177.294239
| 180.171349
| 180.791565
| 179.724784
| 177.284936
| 175.313005
| 173.341073
| 170.533577
| 166.957361
| 183.668648
| 0
| 0.083733
| 2,573,900
| 0
|
UPS
| 2021-12-27T00:00:00
| 185.296692
| 185.727394
| 183.134572
| 183.384373
| 1,807,200
| 178.797394
| 176.642152
| 177.318013
| 177.612781
| 171.658852
| 170.195848
| 168.822532
| 179.948454
| 179.700387
| 179.303814
| 178.306394
| 177.97894
| 175.906302
| 174.204921
| 172.690762
| 165.526508
| 179.932334
| 178.31041
| 177.852879
| 178.142901
| 175.625079
| 173.558256
| 171.957132
| 182.807116
| 181.741803
| 180.799744
| 179.743571
| 176.410301
| 179.990489
| 182.281091
| 173.865135
| 1.406736
| 0.653051
| 14.211887
| 30.229793
| 20.250524
| 179.615717
| 176.342378
| 176.675443
| 170.306691
| 68.019832
| 173.50404
| 185.727394
| 96.476399
| 86.695346
| 145.330335
| -3.523601
| 140,183,300
| -0.221944
| 105
| 93.640153
| 176.642152
| 4.079373
| 184.800899
| 168.483406
| 3.75819
| 178.390604
| 185.906983
| 170.874224
| 185.727394
| 166.957361
| 176.342378
| 182.221491
| 180.774333
| 178.767264
| 184.22856
| 185.675718
| 181.297666
| 178.557241
| 176.342378
| 174.127514
| 170.974148
| 166.957361
| 185.727394
| 0
| 0.117468
| 1,807,200
| 0
|
UPS
| 2021-12-28T00:00:00
| 184.926285
| 186.19255
| 184.107953
| 184.82292
| 1,375,400
| 179.518388
| 177.074578
| 177.531985
| 177.989775
| 171.915782
| 170.421468
| 169.057083
| 180.94402
| 180.65055
| 180.16881
| 178.908202
| 178.513351
| 176.260027
| 174.487063
| 172.93305
| 165.719541
| 181.046677
| 179.099375
| 178.438131
| 178.429705
| 175.974222
| 173.849948
| 172.117369
| 185.359775
| 184.253164
| 182.806066
| 180.922113
| 176.975308
| 180.070516
| 182.431281
| 174.163986
| 1.75105
| 0.872651
| 14.712177
| 29.913943
| 19.442505
| 179.848295
| 176.574956
| 177.742619
| 170.306691
| 63.944741
| 173.50404
| 186.19255
| 90.020377
| 92.599157
| 137.163062
| -9.979623
| 138,807,900
| -0.261223
| 104
| 93.659386
| 177.074578
| 4.477656
| 186.02989
| 168.119266
| 3.671436
| 179.01305
| 186.355921
| 171.670179
| 186.19255
| 166.957361
| 176.574956
| 184.719553
| 183.711711
| 182.12673
| 186.304533
| 187.312375
| 181.653046
| 178.844708
| 176.574956
| 174.305203
| 171.073692
| 166.957361
| 186.19255
| 1
| 0.045724
| 1,375,400
| 0
|
UPS
| 2021-12-29T00:00:00
| 184.857376
| 186.356211
| 184.176859
| 184.797071
| 1,154,900
| 180.453873
| 177.773608
| 177.660162
| 178.371563
| 172.158879
| 170.627811
| 169.290526
| 181.726691
| 181.415428
| 180.890128
| 179.449036
| 179.001353
| 176.597178
| 174.759966
| 173.169175
| 165.909967
| 182.017403
| 179.840594
| 179.001623
| 178.699023
| 176.31479
| 174.135807
| 172.274585
| 186.697978
| 185.892381
| 184.513015
| 182.139476
| 177.668292
| 180.235693
| 182.607535
| 174.482496
| 1.995359
| 1.097193
| 15.214935
| 28.950729
| 18.606627
| 179.930126
| 176.656786
| 178.481938
| 170.306691
| 65.097799
| 173.50404
| 186.356211
| 88.337883
| 91.611553
| 127.406463
| -11.662117
| 137,653,000
| -0.18163
| 103
| 93.675517
| 177.773608
| 4.549869
| 186.873347
| 168.67387
| 3.574835
| 179.569652
| 186.719322
| 172.419983
| 186.356211
| 166.957361
| 176.656786
| 185.075596
| 183.958642
| 182.990999
| 186.043239
| 187.160193
| 181.778083
| 178.945851
| 176.656786
| 174.367722
| 171.108715
| 166.957361
| 186.356211
| 1
| -0.015846
| 1,154,900
| 0
|
UPS
| 2021-12-30T00:00:00
| 184.254364
| 186.063318
| 183.504947
| 184.960722
| 1,207,000
| 181.154192
| 178.624245
| 177.732173
| 178.734434
| 172.432565
| 170.841937
| 169.530161
| 182.232226
| 181.931598
| 181.407702
| 179.885884
| 179.405431
| 176.89746
| 175.009818
| 173.388684
| 166.092498
| 182.708401
| 180.457809
| 179.508869
| 178.929721
| 176.633092
| 174.40564
| 172.423479
| 186.656842
| 186.425963
| 185.682306
| 183.266264
| 178.438146
| 180.459854
| 182.794597
| 174.815247
| 2.115927
| 1.300939
| 15.428361
| 27.458328
| 19.001326
| 179.930126
| 176.656786
| 178.983367
| 170.306691
| 61.645507
| 173.50404
| 186.356211
| 83.645975
| 87.334745
| 110.491917
| -16.354025
| 136,446,000
| -0.138659
| 102
| 93.692259
| 178.624245
| 4.038832
| 186.701908
| 170.546581
| 3.503461
| 180.015815
| 187.022737
| 173.008893
| 186.356211
| 166.957361
| 176.656786
| 185.130149
| 183.904087
| 182.950797
| 186.083438
| 187.309501
| 181.778083
| 178.945851
| 176.656786
| 174.367722
| 171.108715
| 166.957361
| 186.356211
| 1
| -0.068409
| 0
| 1,207,000
|
UPS
| 2021-12-31T00:00:00
| 184.633408
| 185.563726
| 182.393764
| 183.599725
| 1,579,900
| 181.702907
| 179.246181
| 177.934431
| 179.079513
| 172.684561
| 171.063008
| 169.7736
| 182.712462
| 182.422836
| 181.903965
| 180.317477
| 179.807583
| 177.20083
| 175.26307
| 173.611351
| 166.276985
| 183.340986
| 181.03011
| 180.039733
| 179.161053
| 176.954167
| 174.678738
| 172.57376
| 186.031233
| 186.255442
| 186.327125
| 184.256209
| 179.253547
| 180.731905
| 182.990293
| 175.161372
| 2.216513
| 1.484054
| 15.209977
| 25.691132
| 20.03443
| 179.930126
| 176.656786
| 178.983367
| 170.306691
| 58.873327
| 173.50404
| 186.356211
| 86.595232
| 86.19303
| 94.559102
| -13.404768
| 138,025,900
| -0.168359
| 103
| 93.714254
| 179.246181
| 3.953452
| 187.153084
| 171.339278
| 3.525607
| 180.455586
| 187.5068
| 173.404372
| 186.356211
| 170.351311
| 178.353761
| 184.607543
| 183.151768
| 182.049171
| 185.710139
| 187.165915
| 182.579055
| 180.242339
| 178.353761
| 176.465183
| 173.77636
| 170.351311
| 186.356211
| 0
| -0.013008
| 1,579,900
| 0
|
UPS
| 2022-01-03T00:00:00
| 183.90979
| 185.761804
| 181.644293
| 184.9004
| 2,319,600
| 182.298135
| 179.796186
| 178.216971
| 179.338632
| 172.931252
| 171.261581
| 170.017283
| 182.951928
| 182.693191
| 182.212553
| 180.644051
| 180.123137
| 177.463927
| 175.490616
| 173.815281
| 166.452436
| 183.742237
| 181.474263
| 180.499376
| 179.350475
| 177.249568
| 174.93313
| 172.714419
| 185.135489
| 185.566639
| 186.363725
| 185.004259
| 180.063508
| 181.013993
| 183.182362
| 175.516221
| 2.212336
| 1.62971
| 14.729495
| 23.569249
| 19.88309
| 180.916451
| 176.656786
| 178.713371
| 170.306691
| 63.067809
| 173.50404
| 186.356211
| 80.964918
| 83.735375
| 77.456992
| -19.035082
| 135,706,300
| -0.176834
| 102
| 93.746272
| 179.796186
| 3.787193
| 187.370571
| 172.221801
| 3.592057
| 180.784558
| 187.968672
| 173.600443
| 186.356211
| 173.46961
| 179.912911
| 184.196966
| 182.830206
| 181.027004
| 186.000168
| 187.366928
| 183.314973
| 181.43353
| 179.912911
| 178.392292
| 176.227343
| 173.46961
| 186.356211
| 1
| -0.065576
| 0
| 2,319,600
|
UPS
| 2022-01-04T00:00:00
| 187.174561
| 188.354694
| 183.995989
| 184.685102
| 2,741,200
| 183.578186
| 180.452146
| 178.652842
| 179.58813
| 173.255074
| 171.482228
| 170.269779
| 183.796454
| 183.507986
| 182.975939
| 181.237734
| 180.665554
| 177.844736
| 175.798088
| 174.079821
| 166.658626
| 184.62886
| 182.176965
| 181.188422
| 179.657767
| 177.624392
| 175.248239
| 172.885138
| 185.383449
| 185.597197
| 186.565668
| 185.790681
| 180.936999
| 181.3503
| 183.401471
| 175.890646
| 2.444288
| 1.792626
| 15.029739
| 26.614844
| 18.141215
| 183.134575
| 177.656027
| 179.050714
| 170.306691
| 73.581453
| 173.50404
| 188.354694
| 92.053326
| 86.537826
| 116.536343
| -7.946674
| 138,447,500
| -0.112009
| 103
| 93.785449
| 180.452146
| 3.875642
| 188.20343
| 172.700863
| 3.659128
| 181.393129
| 188.711386
| 174.074873
| 188.354694
| 173.50404
| 180.929367
| 183.771962
| 181.782121
| 179.654451
| 185.899632
| 187.889473
| 184.849939
| 182.681744
| 180.929367
| 179.17699
| 176.68208
| 173.50404
| 188.354694
| 0
| -0.010193
| 2,741,200
| 0
|
UPS
| 2022-01-05T00:00:00
| 184.822922
| 187.768923
| 184.530047
| 186.752472
| 2,710,800
| 184.220793
| 180.847102
| 179.210688
| 179.789052
| 173.554856
| 171.67646
| 170.515608
| 184.001748
| 183.747065
| 183.26009
| 181.56366
| 180.985352
| 178.11839
| 176.035584
| 174.292556
| 166.839365
| 184.855176
| 182.59323
| 181.663043
| 179.863053
| 177.928809
| 175.512411
| 173.029946
| 185.557558
| 185.566497
| 186.438756
| 186.396175
| 181.778207
| 181.681754
| 183.61105
| 176.271722
| 2.410568
| 1.916214
| 15.308538
| 24.902862
| 16.974294
| 184.284557
| 177.656027
| 179.129044
| 170.306691
| 64.933635
| 173.50404
| 188.354694
| 76.218071
| 83.078772
| 87.819446
| -23.781929
| 135,736,700
| -0.188633
| 102
| 93.823184
| 180.847102
| 3.899569
| 188.64624
| 173.047964
| 3.601291
| 181.719776
| 188.922359
| 174.517193
| 188.354694
| 173.50404
| 180.929367
| 186.508414
| 184.662135
| 182.14971
| 189.02084
| 190.867119
| 184.849939
| 182.681744
| 180.929367
| 179.17699
| 176.68208
| 173.50404
| 188.354694
| 1
| -0.062789
| 0
| 2,710,800
|
UPS
| 2022-01-06T00:00:00
| 186.614639
| 187.036732
| 183.763393
| 185.253619
| 2,102,200
| 184.927144
| 181.3605
| 179.985609
| 179.782886
| 173.874642
| 171.862261
| 170.770184
| 184.524326
| 184.268442
| 183.776175
| 182.02284
| 181.418374
| 178.451576
| 176.31398
| 174.536557
| 167.036134
| 185.29042
| 183.142519
| 182.232578
| 180.130723
| 178.272487
| 175.808216
| 173.190135
| 186.106792
| 185.941138
| 186.495791
| 186.968949
| 182.626543
| 182.03706
| 183.825916
| 176.664295
| 2.499607
| 2.032893
| 15.247325
| 23.273498
| 17.396106
| 184.999493
| 177.656027
| 178.467307
| 170.306691
| 64.790076
| 173.50404
| 188.354694
| 88.282978
| 85.518125
| 77.703468
| -11.717022
| 137,838,900
| -0.14087
| 103
| 93.853002
| 181.3605
| 3.95145
| 189.263399
| 173.457601
| 3.462237
| 182.185954
| 189.110428
| 175.26148
| 188.354694
| 173.50404
| 180.929367
| 185.707297
| 183.645672
| 182.468422
| 186.884547
| 188.946173
| 184.849939
| 182.681744
| 180.929367
| 179.17699
| 176.68208
| 173.50404
| 188.354694
| 0
| -0.007446
| 2,102,200
| 0
|
UPS
| 2022-01-07T00:00:00
| 187.923981
| 189.035187
| 185.356986
| 187.226245
| 3,014,000
| 185.441402
| 181.860978
| 180.61478
| 179.903367
| 174.262515
| 172.055273
| 171.017136
| 185.204257
| 184.933086
| 184.414299
| 182.559307
| 181.918805
| 178.823043
| 176.619506
| 174.801655
| 167.243974
| 185.8353
| 183.767612
| 182.843222
| 180.449982
| 178.642207
| 176.12627
| 173.360819
| 186.972895
| 186.668901
| 186.844959
| 187.544331
| 183.490106
| 182.436916
| 184.057614
| 177.071462
| 2.64533
| 2.15538
| 15.775011
| 25.552221
| 16.119792
| 185.33974
| 177.996274
| 176.701423
| 170.306691
| 69.643374
| 173.50404
| 189.035187
| 92.845307
| 85.782119
| 91.539156
| -7.154693
| 140,852,900
| -0.126639
| 104
| 93.896322
| 181.860978
| 4.122208
| 190.105395
| 173.616561
| 3.347793
| 182.732433
| 189.428019
| 176.036846
| 189.035187
| 173.50404
| 181.269613
| 185.804921
| 184.573111
| 182.531582
| 187.84645
| 189.078261
| 185.369836
| 183.102289
| 181.269613
| 179.436938
| 176.827706
| 173.50404
| 189.035187
| 0
| 0.03991
| 3,014,000
| 0
|
UPS
| 2022-01-10T00:00:00
| 182.385132
| 187.122856
| 181.420363
| 186.967809
| 2,853,800
| 185.150246
| 181.97382
| 180.993798
| 179.8841
| 174.559508
| 172.218134
| 171.216323
| 184.640432
| 184.469821
| 184.102119
| 182.543473
| 181.954676
| 178.962733
| 176.771233
| 174.951823
| 167.394632
| 185.279614
| 183.817532
| 182.979403
| 180.547306
| 178.85596
| 176.330822
| 173.473934
| 186.143041
| 186.195835
| 186.387302
| 187.642156
| 184.185563
| 182.77668
| 184.244264
| 177.46851
| 2.287508
| 2.181806
| 14.78732
| 22.420045
| 21.563537
| 185.227775
| 179.693249
| 176.032443
| 170.306691
| 64.659446
| 175.47669
| 189.035187
| 50.952859
| 77.360381
| 25.29693
| -49.047141
| 137,999,100
| -0.178791
| 103
| 93.934889
| 181.97382
| 4.103127
| 190.180073
| 173.767566
| 3.494233
| 182.699356
| 189.687822
| 175.710891
| 189.035187
| 173.50404
| 181.269613
| 187.438718
| 185.842249
| 183.760517
| 189.520449
| 191.116918
| 185.369836
| 183.102289
| 181.269613
| 179.436938
| 176.827706
| 173.50404
| 189.035187
| 1
| -0.0198
| 0
| 2,853,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.